[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSM":3,"homepage-market-summary":34,"stock-historical-GSM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GSM","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},"Ferroglobe PLC Ordinary Shares","Nasdaq",null,"Common Stock","Ferroglobe PLC provides silicon-based alloys and specialty metals. It produces silicon metal and silicon and manganese-based alloy, serving customers in the specialty chemical, aluminum, solar, steel, and ductile iron foundry industries. The company's operating segments include Canada - Silicon Metals, Canada - Silicon Alloys, U.S. - Silicon Metals, U.S. - Silicon Alloys, Europe - Manganese Alloys, Europe - Silicon Metals, Europe - Silicon Alloys, South Africa - Silicon Metals, South Africa - Silicon Alloys, and Other segments. The primary raw materials the company uses to produce its electrometallurgy products include its coal and quartz mining operations and its silicon metal and ferroalloy production. The firm generates key revenue from Silicon metal and Manganese-based alloys.","2,920",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.4085,0.06,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},4.26,4.12,4.28,4.07,4.08,0.18,4.41,1264331.16115,10816,4.2392,5.74,3.08,1456301.5129743,44.4,4322,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":16,"price":111,"is_up":43},"Financials","XLF",53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},3.04,1421626,518893578.243575,17.36,"2025-04-22",[185,186,196,207,217,226,235,246,254,265,274,282,291,301,308,316,325,335,345,353,361,372,381,388,396,403,412,419,428,434,443,453,460,467,476,482,491,499,508,518,525,533,541,551,562,570,579,587,595,605,613,623,631,640,646,649,653,659,665,671,676,681,686,691,695,699,703,709,714,718,725,733,739,745,750,755,760,765,771,777,781,785,789,795,800,804,808,813,817,821,824,827,830,834,839,843,846,850,853,856,860,864,868,875,881,887,893,898,901,908,912,917,921,927,932,938,943,946,950,953,956,961,966,969,972,975,979,982,986,990,994,997,1001,1005,1010,1013,1019,1023,1027,1030,1035,1039,1044,1050,1056,1061,1067,1074,1082,1087,1095,1102,1108,1117,1122,1129,1134,1138,1145,1151,1156,1161,1166,1172,1175,1180,1186,1191,1195,1200,1204,1207,1211,1215,1219,1223,1227,1230,1234,1240,1244,1249,1253,1256,1259,1263,1267,1271,1274,1277,1281,1284,1288,1292,1295,1299,1303,1307,1311,1316,1320,1323,1327,1331,1335,1339,1343,1347,1350,1353,1356,1360,1365,1368,1371,1374,1378,1383,1387,1391,1396,1401,1405,1409,1412,1416,1420,1425,1429,1434,1438,1442,1446,1450,1454,1457,1461,1465,1468,1471,1474,1479,1484,1490,1496,1501,1506,1511,1516,1520,1523,1528,1532,1536,1539,1543,1546,1550,1553,1557,1560,1563,1567,1570,1574,1578,1581,1585,1588,1591,1594,1598,1602,1606,1609,1612,1615,1618,1621,1625,1628,1631,1635,1639,1643,1647,1651,1655,1658,1662,1666,1670,1675,1678,1682,1686,1690,1694,1698,1702,1706,1709,1712,1715,1718,1721,1724,1727,1731,1735,1739,1742,1746,1749,1753,1757,1761,1767,1771,1775,1780,1784,1788,1792,1796,1800,1803,1807,1810,1814,1818,1821,1825,1828,1831,1834,1838,1842,1847,1850,1853,1856,1859,1862,1866,1869,1872,1876,1880,1883,1887,1891,1895,1899,1905,1909,1915,1919,1924,1928,1932,1936,1940,1943,1946],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",3.94,4.135,3.88,0.105,2.64,1204891.375154,8367,4.0557,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",4.01,4.165,3.97,3.975,-0.015,-0.38,1044164.257648,7110,4.029,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",3.95,4,3.855,3.99,0,1773958.241936,10087,3.9506,{"date":218,"open":198,"high":219,"low":220,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",4.05,3.955,-0.08,-1.97,895828.530136,5535,3.9952,{"date":227,"open":228,"high":229,"low":212,"close":22,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",4.03,4.145,0.09,2.26,753180.326585,6220,4.0756,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.15,4.19,3.96,3.98,-0.21,-5.01,1553934.695856,8169,4.0138,{"date":247,"open":19,"high":19,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.18,-0.12,-2.78,585930.261898,7086,4.2073,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4.2,4.35,4.1401,4.31,0.15,3.61,813664.379999,8046,4.2895,{"date":266,"open":248,"high":267,"low":189,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",4.22,4.16,-0.02,-0.48,482811.180349,5590,4.1778,{"date":275,"open":276,"high":21,"low":277,"close":248,"change":221,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",4.27,4.14,-1.88,1815610.902393,7453,4.1873,{"date":283,"open":284,"high":284,"low":285,"close":19,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.42,4.21,-0.06,-1.39,1101715.268461,8431,4.2781,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":115,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.33,4.39,4.215,4.32,-0.23,919123.164141,8759,4.3226,{"date":302,"open":238,"high":293,"low":248,"close":293,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.11,2.61,1075108.12791,8548,4.2791,{"date":309,"open":310,"high":311,"low":237,"close":267,"change":286,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.17,4.295,-1.4,778194.376599,8187,4.2377,{"date":317,"open":318,"high":319,"low":276,"close":21,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",4.47,4.56,-0.18,-4.04,1142579.559699,8757,4.3255,{"date":326,"open":327,"high":328,"low":296,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",4.36,4.539,4.46,-0.03,-0.67,1067721.176966,8503,4.4745,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":330,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.52,4.625,4.425,4.49,-0.66,2497703.445156,18172,4.5563,{"date":346,"open":347,"high":347,"low":318,"close":337,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.75,-0.15,-3.21,1856615.377297,12932,4.6461,{"date":354,"open":355,"high":347,"low":356,"close":355,"change":357,"percent_change":85,"volume":358,"transactions":359,"vwap":360},"2026-09-04",4.67,4.542,0.14,1434316.472757,12461,4.6726,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",4.55,4.64,4.45,4.53,0.01,0.22,1389468.912679,9436,4.5165,{"date":373,"open":374,"high":375,"low":376,"close":337,"change":57,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",4.09,4.54,4.072,12.16,2034028.599539,14117,4.4013,{"date":382,"open":20,"high":383,"low":228,"close":228,"change":221,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",4.1399,-1.95,850378.925305,8531,4.0663,{"date":389,"open":22,"high":199,"low":22,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",4.11,0.04,0.98,635068.477464,5719,4.1169,{"date":397,"open":23,"high":310,"low":398,"close":22,"change":399,"percent_change":57,"volume":400,"transactions":401,"vwap":402},"2026-08-28",4.025,0.02,831681.385428,6606,4.0673,{"date":404,"open":405,"high":406,"low":407,"close":219,"change":269,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",4.02,4.1,4.005,-0.49,563081.775446,7046,4.0494,{"date":413,"open":210,"high":295,"low":414,"close":22,"change":16,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",3.945,1.5,1921647.697299,12646,4.083,{"date":420,"open":228,"high":421,"low":422,"close":198,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",4.0317,3.935,-0.04,-0.99,1084584.558308,8680,3.9822,{"date":429,"open":20,"high":310,"low":422,"close":219,"change":330,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",-0.74,939747.788006,9479,4.0231,{"date":435,"open":436,"high":437,"low":436,"close":23,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.89,4.095,0.23,5.97,1438507.492036,10145,4.0398,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",4.105,3.75,3.85,-0.2,-4.94,1610712.874959,13769,3.8412,{"date":454,"open":229,"high":19,"low":200,"close":219,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",-0.11,-2.64,2077059.264026,14756,4.0679,{"date":461,"open":21,"high":21,"low":22,"close":268,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",-0.13,-3.03,1623165.546662,12113,4.1572,{"date":468,"open":469,"high":294,"low":295,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",4.38,4.29,-0.1,-2.28,1402228.464063,12589,4.2718,{"date":477,"open":478,"high":25,"low":21,"close":294,"change":367,"percent_change":438,"volume":479,"transactions":480,"vwap":481},"2026-08-14",4.3,1205184.57407,11015,4.365,{"date":483,"open":484,"high":340,"low":485,"close":469,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",4.44,4.34,-0.07,-1.57,1016940.840685,11791,4.3989,{"date":492,"open":363,"high":493,"low":494,"close":365,"change":249,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",4.6,4.415,-2.63,1282546.559617,12356,4.4701,{"date":500,"open":338,"high":501,"low":502,"close":503,"change":286,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",4.695,4.555,4.57,-1.3,1150719.347458,13697,4.6124,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":357,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",4.5,4.7195,4.48,4.63,3.12,2038386.464992,14896,4.6237,{"date":519,"open":310,"high":513,"low":310,"close":340,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.36,8.72,2915166.690786,18909,4.4554,{"date":526,"open":20,"high":527,"low":528,"close":529,"change":269,"percent_change":270,"volume":530,"transactions":531,"vwap":532},"2026-08-06",4.23,4.0105,4.13,2792021.321119,21517,4.1548,{"date":534,"open":535,"high":256,"low":536,"close":237,"change":42,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",3.92,3.81,21.35,5775948.175725,32647,4.0158,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",3.26,3.4599,3.42,0.17,5.23,3557134.896167,16819,3.3823,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",3.21,3.28,3.18,3.25,0.07,2.2,1775979.746957,10158,3.2312,{"date":563,"open":564,"high":556,"low":565,"close":555,"change":330,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",3.2,3.105,-0.93,960994.772225,7597,3.1598,{"date":571,"open":553,"high":572,"low":573,"close":553,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",3.23,3.1,0.05,1.58,2238442.293473,10890,3.1829,{"date":580,"open":581,"high":581,"low":30,"close":582,"change":448,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",3.36,3.16,-5.95,1769089.647459,8693,3.1583,{"date":588,"open":589,"high":581,"low":590,"close":581,"change":16,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",3.31,3.24,1.82,856568.978479,5972,3.3229,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":286,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.34,3.39,3.2203,3.3,-1.79,1416150.446923,7723,3.2797,{"date":606,"open":607,"high":608,"low":607,"close":581,"change":367,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",3.33,3.405,0.3,740263.759156,5531,3.3668,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":486,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",3.38,3.46,3.325,3.35,-2.05,602170.744043,5048,3.3774,{"date":624,"open":545,"high":625,"low":626,"close":545,"change":399,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.485,3.385,0.59,693698.882773,5675,3.4172,{"date":632,"open":633,"high":616,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",3.32,3.4,0.08,2.41,961582.152726,7651,3.4124,{"date":641,"open":600,"high":607,"low":590,"close":633,"change":330,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",-0.9,1325943.905432,7714,3.2886,{"date":647,"open":597,"high":615,"low":554,"close":618,"change":213,"percent_change":213,"volume":648,"transactions":9,"vwap":618},"2026-07-17",695200,{"date":650,"open":607,"high":581,"low":600,"close":618,"change":115,"percent_change":651,"volume":652,"transactions":9,"vwap":618},"2026-07-16",-0.3,887600,{"date":654,"open":655,"high":656,"low":607,"close":581,"change":221,"percent_change":657,"volume":658,"transactions":9,"vwap":581},"2026-07-15",3.43,3.5,-2.33,1150200,{"date":660,"open":633,"high":661,"low":633,"close":662,"change":357,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-14",3.47,3.44,4.24,1034400,{"date":666,"open":667,"high":581,"low":555,"close":600,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":600},"2026-07-13",3.27,0.03,0.92,1797600,{"date":672,"open":667,"high":673,"low":674,"close":667,"change":213,"percent_change":213,"volume":675,"transactions":9,"vwap":667},"2026-07-10",3.29,3.22,2144600,{"date":677,"open":581,"high":92,"low":572,"close":667,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":667},"2026-07-09",-0.05,-1.51,2742200,{"date":682,"open":615,"high":683,"low":572,"close":633,"change":249,"percent_change":684,"volume":685,"transactions":9,"vwap":633},"2026-07-08",3.51,-3.49,6259700,{"date":687,"open":615,"high":688,"low":607,"close":662,"change":391,"percent_change":689,"volume":690,"transactions":9,"vwap":662},"2026-07-07",3.45,1.18,1722800,{"date":692,"open":600,"high":634,"low":554,"close":634,"change":693,"percent_change":240,"volume":694,"transactions":9,"vwap":634},"2026-07-06",0.13,1492400,{"date":696,"open":673,"high":598,"low":564,"close":667,"change":269,"percent_change":697,"volume":698,"transactions":9,"vwap":667},"2026-07-02",-0.61,1890400,{"date":700,"open":582,"high":589,"low":701,"close":673,"change":303,"percent_change":616,"volume":702,"transactions":9,"vwap":673},"2026-07-01",3.15,1399900,{"date":704,"open":705,"high":590,"low":706,"close":555,"change":391,"percent_change":707,"volume":708,"transactions":9,"vwap":555},"2026-06-30",3.17,3.14,1.27,2072100,{"date":710,"open":607,"high":581,"low":573,"close":706,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":706},"2026-06-29",-0.19,-5.71,2477000,{"date":715,"open":92,"high":688,"low":572,"close":607,"change":716,"percent_change":495,"volume":717,"transactions":9,"vwap":607},"2026-06-26",-0.09,3839800,{"date":719,"open":720,"high":721,"low":92,"close":545,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":545},"2026-06-25",3.6,3.62,-0.16,-4.47,2226600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":249,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-24",3.65,3.67,3.55,3.58,-3.24,1179000,{"date":734,"open":721,"high":735,"low":720,"close":736,"change":269,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-23",3.73,3.7,-0.54,1097300,{"date":740,"open":741,"high":190,"low":721,"close":742,"change":711,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-22",3.86,3.72,-4.86,1201500,{"date":746,"open":747,"high":535,"low":446,"close":748,"change":557,"percent_change":591,"volume":749,"transactions":9,"vwap":748},"2026-06-18",3.87,3.91,2326700,{"date":751,"open":752,"high":188,"low":753,"close":752,"change":213,"percent_change":213,"volume":754,"transactions":9,"vwap":752},"2026-06-17",3.84,3.79,1617100,{"date":756,"open":198,"high":228,"low":536,"close":752,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":752},"2026-06-16",-0.14,-3.52,1486900,{"date":761,"open":406,"high":237,"low":762,"close":240,"change":455,"percent_change":763,"volume":764,"transactions":9,"vwap":240},"2026-06-15",3.83,-2.69,2130900,{"date":766,"open":767,"high":374,"low":190,"close":374,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":374},"2026-06-12",3.93,0.19,4.87,1029500,{"date":772,"open":747,"high":535,"low":773,"close":774,"change":230,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-11",3.8,3.9,2.36,1805500,{"date":778,"open":190,"high":198,"low":753,"close":536,"change":330,"percent_change":779,"volume":780,"transactions":9,"vwap":536},"2026-06-10",-0.78,1654600,{"date":782,"open":741,"high":748,"low":742,"close":752,"change":367,"percent_change":783,"volume":784,"transactions":9,"vwap":752},"2026-06-09",0.26,953400,{"date":786,"open":767,"high":767,"low":787,"close":762,"change":330,"percent_change":779,"volume":788,"transactions":9,"vwap":762},"2026-06-08",3.78,944700,{"date":790,"open":219,"high":219,"low":791,"close":741,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":741},"2026-06-05",3.77,-0.24,-5.85,1237000,{"date":796,"open":296,"high":296,"low":374,"close":406,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":406},"2026-06-04",-0.22,-5.09,830100,{"date":801,"open":469,"high":294,"low":478,"close":296,"change":348,"percent_change":802,"volume":803,"transactions":9,"vwap":296},"2026-06-03",-3.36,783000,{"date":805,"open":365,"high":366,"low":294,"close":318,"change":557,"percent_change":806,"volume":807,"transactions":9,"vwap":318},"2026-06-02",1.59,1102000,{"date":809,"open":478,"high":365,"low":19,"close":810,"change":557,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-01",4.4,1.62,3267000,{"date":814,"open":318,"high":318,"low":276,"close":293,"change":757,"percent_change":815,"volume":816,"transactions":9,"vwap":293},"2026-05-29",-3.13,895000,{"date":818,"open":469,"high":366,"low":485,"close":318,"change":16,"percent_change":819,"volume":820,"transactions":9,"vwap":318},"2026-05-28",1.36,1477800,{"date":822,"open":285,"high":25,"low":256,"close":25,"change":24,"percent_change":19,"volume":823,"transactions":9,"vwap":25},"2026-05-27",839200,{"date":825,"open":276,"high":478,"low":23,"close":527,"change":286,"percent_change":312,"volume":826,"transactions":9,"vwap":527},"2026-05-26",1214300,{"date":828,"open":20,"high":327,"low":22,"close":470,"change":24,"percent_change":469,"volume":829,"transactions":9,"vwap":470},"2026-05-22",6269900,{"date":831,"open":767,"high":310,"low":190,"close":390,"change":832,"percent_change":219,"volume":833,"transactions":9,"vwap":390},"2026-05-21",0.16,1140900,{"date":835,"open":752,"high":836,"low":536,"close":209,"change":303,"percent_change":837,"volume":838,"transactions":9,"vwap":209},"2026-05-20",4.06,2.86,1740300,{"date":840,"open":190,"high":198,"low":841,"close":752,"change":249,"percent_change":463,"volume":842,"transactions":9,"vwap":752},"2026-05-19",3.82,927800,{"date":844,"open":210,"high":22,"low":748,"close":239,"change":213,"percent_change":213,"volume":845,"transactions":9,"vwap":239},"2026-05-18",837700,{"date":847,"open":200,"high":219,"low":774,"close":239,"change":678,"percent_change":848,"volume":849,"transactions":9,"vwap":239},"2026-05-15",-1.25,1214500,{"date":851,"open":535,"high":228,"low":752,"close":198,"change":693,"percent_change":618,"volume":852,"transactions":9,"vwap":198},"2026-05-14",812300,{"date":854,"open":209,"high":405,"low":190,"close":190,"change":462,"percent_change":731,"volume":855,"transactions":9,"vwap":190},"2026-05-13",995200,{"date":857,"open":210,"high":858,"low":774,"close":198,"change":367,"percent_change":125,"volume":859,"transactions":9,"vwap":198},"2026-05-12",4.04,1521400,{"date":861,"open":406,"high":268,"low":212,"close":210,"change":221,"percent_change":862,"volume":863,"transactions":9,"vwap":210},"2026-05-11",-1.96,1649700,{"date":865,"open":405,"high":285,"low":198,"close":23,"change":303,"percent_change":866,"volume":867,"transactions":9,"vwap":23},"2026-05-08",2.77,1388500,{"date":869,"open":870,"high":871,"low":239,"close":200,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":200},"2026-05-07",4.71,4.83,-0.76,-16.07,1838100,{"date":876,"open":870,"high":877,"low":327,"close":878,"change":678,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-06",5.01,4.73,-1.05,2467600,{"date":882,"open":347,"high":883,"low":878,"close":884,"change":230,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-05",4.94,4.78,1.92,1520300,{"date":888,"open":889,"high":347,"low":493,"close":890,"change":269,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-04",4.68,4.69,-0.42,761800,{"date":894,"open":895,"high":878,"low":510,"close":870,"change":557,"percent_change":896,"volume":897,"transactions":9,"vwap":870},"2026-05-01",4.61,1.51,809100,{"date":899,"open":512,"high":889,"low":512,"close":364,"change":260,"percent_change":597,"volume":900,"transactions":9,"vwap":364},"2026-04-30",891900,{"date":902,"open":903,"high":904,"low":484,"close":340,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":340},"2026-04-29",4.66,4.7,-0.17,-3.65,681000,{"date":909,"open":337,"high":903,"low":284,"close":903,"change":230,"percent_change":910,"volume":911,"transactions":9,"vwap":903},"2026-04-28",1.97,939100,{"date":913,"open":337,"high":895,"low":914,"close":503,"change":391,"percent_change":915,"volume":916,"transactions":9,"vwap":503},"2026-04-27",4.43,0.88,1134000,{"date":918,"open":276,"high":895,"low":237,"close":366,"change":783,"percent_change":919,"volume":920,"transactions":9,"vwap":366},"2026-04-24",6.09,1850300,{"date":922,"open":923,"high":889,"low":285,"close":276,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":276},"2026-04-23",4.62,-0.39,-8.37,1455700,{"date":928,"open":513,"high":929,"low":366,"close":903,"change":635,"percent_change":930,"volume":931,"transactions":9,"vwap":903},"2026-04-22",4.72,1.75,1097200,{"date":933,"open":365,"high":513,"low":284,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-21",4.58,0.12,2.69,840800,{"date":939,"open":484,"high":512,"low":940,"close":329,"change":269,"percent_change":941,"volume":942,"transactions":9,"vwap":329},"2026-04-20",4.37,-0.45,541300,{"date":944,"open":510,"high":319,"low":25,"close":512,"change":391,"percent_change":71,"volume":945,"transactions":9,"vwap":512},"2026-04-17",759400,{"date":947,"open":366,"high":934,"low":484,"close":484,"change":221,"percent_change":948,"volume":949,"transactions":9,"vwap":484},"2026-04-16",-1.77,604600,{"date":951,"open":810,"high":319,"low":469,"close":337,"change":546,"percent_change":748,"volume":952,"transactions":9,"vwap":337},"2026-04-15",875200,{"date":954,"open":327,"high":294,"low":478,"close":257,"change":213,"percent_change":213,"volume":955,"transactions":9,"vwap":257},"2026-04-14",423100,{"date":957,"open":527,"high":810,"low":256,"close":257,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":257},"2026-04-13",0.1,2.35,696600,{"date":962,"open":963,"high":259,"low":256,"close":963,"change":399,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-10",4.25,0.47,625100,{"date":967,"open":267,"high":478,"low":268,"close":527,"change":213,"percent_change":213,"volume":968,"transactions":9,"vwap":527},"2026-04-09",736500,{"date":970,"open":256,"high":293,"low":277,"close":527,"change":768,"percent_change":904,"volume":971,"transactions":9,"vwap":527},"2026-04-08",837100,{"date":973,"open":228,"high":390,"low":212,"close":858,"change":367,"percent_change":125,"volume":974,"transactions":9,"vwap":858},"2026-04-07",808500,{"date":976,"open":836,"high":23,"low":200,"close":228,"change":423,"percent_change":977,"volume":978,"transactions":9,"vwap":228},"2026-04-06",-0.98,567700,{"date":980,"open":436,"high":23,"low":741,"close":22,"change":230,"percent_change":231,"volume":981,"transactions":9,"vwap":22},"2026-04-02",879800,{"date":983,"open":268,"high":248,"low":239,"close":240,"change":757,"percent_change":984,"volume":985,"transactions":9,"vwap":240},"2026-04-01",-3.4,1647500,{"date":987,"open":527,"high":19,"low":748,"close":20,"change":423,"percent_change":988,"volume":989,"transactions":9,"vwap":20},"2026-03-31",-0.96,1410500,{"date":991,"open":469,"high":294,"low":277,"close":268,"change":757,"percent_change":992,"volume":993,"transactions":9,"vwap":268},"2026-03-30",-3.26,1543300,{"date":995,"open":21,"high":257,"low":285,"close":478,"change":399,"percent_change":964,"volume":996,"transactions":9,"vwap":478},"2026-03-27",954200,{"date":998,"open":19,"high":503,"low":285,"close":21,"change":635,"percent_change":999,"volume":1000,"transactions":9,"vwap":21},"2026-03-26",1.9,1397500,{"date":1002,"open":256,"high":527,"low":390,"close":256,"change":958,"percent_change":1003,"volume":1004,"transactions":9,"vwap":256},"2026-03-25",2.44,1079900,{"date":1006,"open":773,"high":277,"low":773,"close":406,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":406},"2026-03-24",0.27,7.05,1563800,{"date":1011,"open":787,"high":535,"low":446,"close":762,"change":230,"percent_change":636,"volume":1012,"transactions":9,"vwap":762},"2026-03-23",3002300,{"date":1014,"open":239,"high":858,"low":1015,"close":1016,"change":297,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-20",3.69,3.74,-5.79,2290100,{"date":1020,"open":212,"high":836,"low":774,"close":200,"change":462,"percent_change":1021,"volume":1022,"transactions":9,"vwap":200},"2026-03-19",-3.17,1397400,{"date":1024,"open":527,"high":963,"low":22,"close":406,"change":241,"percent_change":1025,"volume":1026,"transactions":9,"vwap":406},"2026-03-18",-4.87,1557000,{"date":1028,"open":257,"high":469,"low":276,"close":259,"change":115,"percent_change":297,"volume":1029,"transactions":9,"vwap":259},"2026-03-17",1610400,{"date":1031,"open":503,"high":493,"low":470,"close":296,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":296},"2026-03-16",-0.25,-5.47,1992000,{"date":1036,"open":889,"high":904,"low":329,"close":503,"change":471,"percent_change":1037,"volume":1038,"transactions":9,"vwap":503},"2026-03-13",-2.14,943800,{"date":1040,"open":769,"high":1041,"low":364,"close":355,"change":1042,"percent_change":1033,"volume":1043,"transactions":9,"vwap":355},"2026-03-12",4.9,-0.27,847300,{"date":1045,"open":884,"high":1046,"low":1047,"close":883,"change":958,"percent_change":1048,"volume":1049,"transactions":9,"vwap":883},"2026-03-11",5,4.77,2.07,2030400,{"date":1051,"open":493,"high":1052,"low":510,"close":1053,"change":125,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-10",4.96,4.84,5.45,1174000,{"date":1057,"open":1058,"high":100,"low":257,"close":1058,"change":286,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-09",4.59,-1.29,1257800,{"date":1062,"open":1063,"high":1064,"low":923,"close":100,"change":1032,"percent_change":1065,"volume":1066,"transactions":9,"vwap":100},"2026-03-06",4.82,4.85,-5.1,939700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1041,"change":792,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1041},"2026-03-05",5.1,5.18,4.86,-4.67,1306300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":693,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-04",5.07,5.28,5.02,5.14,2.59,980900,{"date":1083,"open":1084,"high":1079,"low":890,"close":877,"change":241,"percent_change":1085,"volume":1086,"transactions":9,"vwap":877},"2026-03-03",4.98,-4.02,1415300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":303,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-02",5.08,5.26,4.91,5.22,2.15,1123100,{"date":1096,"open":1097,"high":1098,"low":877,"close":1099,"change":462,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-27",5.19,5.24,5.11,-2.48,1083300,{"date":1103,"open":547,"high":1104,"low":1105,"close":1098,"change":330,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1098},"2026-02-26",5.35,5.15,-0.57,1642600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-25",4.88,5.31,4.79,5.27,0.46,9.56,2219100,{"date":1118,"open":1041,"high":1084,"low":884,"close":1119,"change":455,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-24",4.81,-2.24,741200,{"date":1123,"open":1124,"high":1125,"low":1041,"close":1126,"change":455,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-23",4.97,5.09,4.92,-2.19,1032000,{"date":1130,"open":1124,"high":1076,"low":871,"close":1131,"change":668,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-20",5.03,0.6,1455900,{"date":1135,"open":1131,"high":1090,"low":1119,"close":1046,"change":269,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1046},"2026-02-19",-0.4,1557800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1078,"change":1143,"percent_change":237,"volume":1144,"transactions":9,"vwap":1078},"2026-02-18",5.12,5.66,4.8,0.2,2656800,{"date":1146,"open":1147,"high":1090,"low":1047,"close":1063,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1063},"2026-02-17",5.2,-0.46,-8.71,1952600,{"date":1152,"open":1153,"high":1154,"low":1113,"close":1077,"change":269,"percent_change":203,"volume":1155,"transactions":9,"vwap":1077},"2026-02-13",5.29,5.41,1546000,{"date":1157,"open":1054,"high":1054,"low":1076,"close":1158,"change":348,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-12",5.3,-2.75,1512200,{"date":1162,"open":1154,"high":1163,"low":1092,"close":1054,"change":935,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1054},"2026-02-11",5.46,2.25,1108000,{"date":1167,"open":1168,"high":1169,"low":1089,"close":1170,"change":832,"percent_change":85,"volume":1171,"transactions":9,"vwap":1170},"2026-02-10",5.17,5.44,5.33,1483100,{"date":1173,"open":1105,"high":1147,"low":1046,"close":1168,"change":367,"percent_change":768,"volume":1174,"transactions":9,"vwap":1168},"2026-02-09",1048700,{"date":1176,"open":1046,"high":547,"low":883,"close":1177,"change":1007,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-06",5.16,5.52,815900,{"date":1181,"open":1126,"high":1182,"low":1047,"close":1183,"change":348,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-05",5.05,4.89,-2.98,2184400,{"date":1187,"open":1188,"high":1079,"low":1041,"close":1189,"change":115,"percent_change":448,"volume":1190,"transactions":9,"vwap":1189},"2026-02-04",5.13,5.04,1257100,{"date":1192,"open":1126,"high":1070,"low":1091,"close":1182,"change":546,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1182},"2026-02-03",3.48,1111500,{"date":1196,"open":1197,"high":1091,"low":878,"close":1110,"change":693,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1110},"2026-02-02",4.76,2.74,776300,{"date":1201,"open":1197,"high":883,"low":929,"close":347,"change":462,"percent_change":1202,"volume":1203,"transactions":9,"vwap":347},"2026-01-30",-2.66,1500900,{"date":1205,"open":1206,"high":877,"low":929,"close":1110,"change":115,"percent_change":448,"volume":664,"transactions":9,"vwap":1110},"2026-01-29",4.99,{"date":1208,"open":1209,"high":1046,"low":1119,"close":1183,"change":115,"percent_change":448,"volume":1210,"transactions":9,"vwap":1183},"2026-01-28",4.95,695400,{"date":1212,"open":1041,"high":1046,"low":1110,"close":1041,"change":423,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1041},"2026-01-27",-0.81,958500,{"date":1216,"open":1158,"high":1158,"low":883,"close":883,"change":297,"percent_change":1217,"volume":1218,"transactions":9,"vwap":883},"2026-01-26",-4.45,1362300,{"date":1220,"open":1069,"high":1098,"low":877,"close":1168,"change":635,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1168},"2026-01-23",1.57,965400,{"date":1224,"open":1078,"high":1079,"low":1084,"close":1125,"change":635,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1125},"2026-01-22",1.6,709100,{"date":1228,"open":1099,"high":1177,"low":1126,"close":877,"change":678,"percent_change":424,"volume":1229,"transactions":9,"vwap":877},"2026-01-21",1075800,{"date":1231,"open":1041,"high":1105,"low":1110,"close":1232,"change":693,"percent_change":192,"volume":1233,"transactions":9,"vwap":1232},"2026-01-20",5.06,1825800,{"date":1235,"open":1236,"high":1113,"low":1071,"close":1237,"change":203,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-16",5.25,4.93,-7.16,2252200,{"date":1241,"open":547,"high":1242,"low":1099,"close":1111,"change":399,"percent_change":150,"volume":1243,"transactions":9,"vwap":1111},"2026-01-15",5.37,1297700,{"date":1245,"open":1206,"high":1246,"low":1052,"close":1153,"change":145,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1153},"2026-01-14",5.4,6.44,2363200,{"date":1250,"open":1232,"high":1232,"low":1126,"close":1124,"change":330,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1124},"2026-01-13",-0.6,700200,{"date":1254,"open":1071,"high":1232,"low":1071,"close":1046,"change":303,"percent_change":1164,"volume":1255,"transactions":9,"vwap":1046},"2026-01-12",1149500,{"date":1257,"open":1209,"high":1206,"low":871,"close":1183,"change":423,"percent_change":1213,"volume":1258,"transactions":9,"vwap":1183},"2026-01-09",656400,{"date":1260,"open":1047,"high":1237,"low":904,"close":1237,"change":230,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1237},"2026-01-08",1.86,681600,{"date":1264,"open":1064,"high":1126,"low":355,"close":1053,"change":330,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1053},"2026-01-07",-0.62,716300,{"date":1268,"open":1063,"high":1091,"low":1142,"close":769,"change":399,"percent_change":1269,"volume":1270,"transactions":9,"vwap":769},"2026-01-06",0.41,816000,{"date":1272,"open":903,"high":1209,"low":923,"close":1064,"change":783,"percent_change":1141,"volume":1273,"transactions":9,"vwap":1064},"2026-01-05",755200,{"date":1275,"open":904,"high":878,"low":366,"close":1058,"change":678,"percent_change":77,"volume":1276,"transactions":9,"vwap":1058},"2026-01-02",971600,{"date":1278,"open":1058,"high":870,"low":934,"close":364,"change":399,"percent_change":1279,"volume":1280,"transactions":9,"vwap":364},"2025-12-31",0.43,811800,{"date":1282,"open":100,"high":889,"low":363,"close":923,"change":213,"percent_change":213,"volume":1283,"transactions":9,"vwap":923},"2025-12-30",1114000,{"date":1285,"open":364,"high":929,"low":319,"close":923,"change":471,"percent_change":1286,"volume":1287,"transactions":9,"vwap":923},"2025-12-29",-2.12,564800,{"date":1289,"open":1197,"high":1142,"low":870,"close":929,"change":423,"percent_change":1290,"volume":1291,"transactions":9,"vwap":929},"2025-12-26",-0.84,477200,{"date":1293,"open":1197,"high":1142,"low":100,"close":1197,"change":213,"percent_change":213,"volume":1294,"transactions":9,"vwap":1197},"2025-12-24",452200,{"date":1296,"open":904,"high":1183,"low":890,"close":1197,"change":16,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1197},"2025-12-23",1.28,668700,{"date":1300,"open":355,"high":1047,"low":364,"close":904,"change":668,"percent_change":1301,"volume":1302,"transactions":9,"vwap":904},"2025-12-22",0.64,516100,{"date":1304,"open":1058,"high":890,"low":366,"close":355,"change":635,"percent_change":1305,"volume":1306,"transactions":9,"vwap":355},"2025-12-19",1.74,1848200,{"date":1308,"open":929,"high":1047,"low":319,"close":1058,"change":471,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1058},"2025-12-18",-2.13,907600,{"date":1312,"open":510,"high":1313,"low":510,"close":890,"change":1314,"percent_change":890,"volume":1315,"transactions":9,"vwap":890},"2025-12-17",4.74,0.21,1256700,{"date":1317,"open":337,"high":319,"low":294,"close":512,"change":471,"percent_change":1318,"volume":1319,"transactions":9,"vwap":512},"2025-12-16",-2.18,831800,{"date":1321,"open":934,"high":493,"low":329,"close":934,"change":668,"percent_change":140,"volume":1322,"transactions":9,"vwap":934},"2025-12-15",823400,{"date":1324,"open":1047,"high":1047,"low":363,"close":363,"change":905,"percent_change":1325,"volume":1326,"transactions":9,"vwap":363},"2025-12-12",-3.6,853900,{"date":1328,"open":934,"high":1197,"low":337,"close":929,"change":357,"percent_change":1329,"volume":1330,"transactions":9,"vwap":929},"2025-12-11",3.06,859100,{"date":1332,"open":365,"high":923,"low":284,"close":934,"change":693,"percent_change":1333,"volume":1334,"transactions":9,"vwap":934},"2025-12-10",2.92,936000,{"date":1336,"open":512,"high":503,"low":484,"close":365,"change":486,"percent_change":1337,"volume":1338,"transactions":9,"vwap":365},"2025-12-09",-1.55,948800,{"date":1340,"open":890,"high":890,"low":318,"close":337,"change":757,"percent_change":1341,"volume":1342,"transactions":9,"vwap":337},"2025-12-08",-3,1085000,{"date":1344,"open":889,"high":1313,"low":319,"close":903,"change":269,"percent_change":1345,"volume":1346,"transactions":9,"vwap":903},"2025-12-05",-0.43,869900,{"date":1348,"open":347,"high":884,"low":513,"close":889,"change":471,"percent_change":1349,"volume":960,"transactions":9,"vwap":889},"2025-12-04",-2.09,{"date":1351,"open":903,"high":1112,"low":100,"close":884,"change":260,"percent_change":590,"volume":1352,"transactions":9,"vwap":884},"2025-12-03",1071100,{"date":1354,"open":366,"high":355,"low":318,"close":513,"change":546,"percent_change":536,"volume":1355,"transactions":9,"vwap":513},"2025-12-02",1340200,{"date":1357,"open":810,"high":375,"low":478,"close":329,"change":668,"percent_change":1358,"volume":1359,"transactions":9,"vwap":329},"2025-12-01",0.68,1655400,{"date":1361,"open":267,"high":365,"low":310,"close":914,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":914},"2025-11-28",0.24,5.73,1184700,{"date":1366,"open":406,"high":527,"low":858,"close":238,"change":958,"percent_change":1003,"volume":1367,"transactions":9,"vwap":238},"2025-11-26",1408600,{"date":1369,"open":767,"high":277,"low":741,"close":374,"change":1143,"percent_change":1079,"volume":1370,"transactions":9,"vwap":374},"2025-11-25",1281800,{"date":1372,"open":188,"high":200,"low":447,"close":436,"change":486,"percent_change":948,"volume":1373,"transactions":9,"vwap":436},"2025-11-24",1686200,{"date":1375,"open":841,"high":374,"low":773,"close":239,"change":357,"percent_change":1376,"volume":1377,"transactions":9,"vwap":239},"2025-11-21",3.66,2302100,{"date":1379,"open":237,"high":237,"low":742,"close":841,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":841},"2025-11-20",-0.29,-7.06,3429300,{"date":1384,"open":238,"high":485,"low":198,"close":390,"change":249,"percent_change":1385,"volume":1386,"transactions":9,"vwap":390},"2025-11-19",-2.84,2054000,{"date":1388,"open":238,"high":363,"low":277,"close":527,"change":964,"percent_change":1389,"volume":1390,"transactions":9,"vwap":527},"2025-11-18",12.5,7270900,{"date":1392,"open":741,"high":767,"low":1393,"close":1393,"change":716,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-17",3.76,-2.34,1577000,{"date":1397,"open":742,"high":774,"low":1398,"close":447,"change":668,"percent_change":1399,"volume":1400,"transactions":9,"vwap":447},"2025-11-14",3.71,0.79,1530900,{"date":1402,"open":787,"high":747,"low":728,"close":841,"change":391,"percent_change":1403,"volume":1404,"transactions":9,"vwap":841},"2025-11-13",1.06,2284300,{"date":1406,"open":446,"high":762,"low":1376,"close":787,"change":16,"percent_change":1407,"volume":1408,"transactions":9,"vwap":787},"2025-11-12",1.61,2326000,{"date":1410,"open":748,"high":748,"low":1376,"close":742,"change":711,"percent_change":743,"volume":1411,"transactions":9,"vwap":742},"2025-11-11",2228500,{"date":1413,"open":228,"high":277,"low":774,"close":748,"change":269,"percent_change":1414,"volume":1415,"transactions":9,"vwap":748},"2025-11-10",-0.51,1653700,{"date":1417,"open":406,"high":238,"low":787,"close":767,"change":241,"percent_change":1418,"volume":1419,"transactions":9,"vwap":767},"2025-11-07",-5.07,2204000,{"date":1421,"open":268,"high":257,"low":767,"close":277,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":277},"2025-11-06",-0.37,-8.2,2882700,{"date":1426,"open":329,"high":319,"low":329,"close":1427,"change":367,"percent_change":368,"volume":1428,"transactions":9,"vwap":1427},"2025-11-05",4.51,1259800,{"date":1430,"open":493,"high":889,"low":329,"close":510,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":510},"2025-11-04",-0.26,-5.46,1700700,{"date":1435,"open":1063,"high":1110,"low":890,"close":1197,"change":716,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1197},"2025-11-03",-1.86,1280900,{"date":1439,"open":1142,"high":1064,"low":889,"close":1064,"change":668,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1064},"2025-10-31",0.62,1955500,{"date":1443,"open":769,"high":883,"low":347,"close":1063,"change":757,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1063},"2025-10-30",-2.82,1546900,{"date":1447,"open":1182,"high":1168,"low":1183,"close":1052,"change":286,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1052},"2025-10-29",-1.2,2722800,{"date":1451,"open":1232,"high":1168,"low":877,"close":1078,"change":286,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1078},"2025-10-28",-1.18,1155900,{"date":1455,"open":1076,"high":1099,"low":1084,"close":1089,"change":367,"percent_change":1143,"volume":1456,"transactions":9,"vwap":1089},"2025-10-27",1340800,{"date":1458,"open":1099,"high":1070,"low":1232,"close":1076,"change":391,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1076},"2025-10-24",0.8,2043300,{"date":1462,"open":1046,"high":1105,"low":1124,"close":1131,"change":693,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1131},"2025-10-23",2.65,1646600,{"date":1466,"open":1182,"high":1177,"low":1110,"close":1041,"change":792,"percent_change":1072,"volume":1467,"transactions":9,"vwap":1041},"2025-10-22",2102500,{"date":1469,"open":877,"high":1070,"low":1119,"close":1079,"change":391,"percent_change":135,"volume":1470,"transactions":9,"vwap":1079},"2025-10-21",2083000,{"date":1472,"open":1189,"high":1105,"low":1237,"close":1069,"change":1143,"percent_change":23,"volume":1473,"transactions":9,"vwap":1069},"2025-10-20",1879700,{"date":1475,"open":1125,"high":1177,"low":1183,"close":1041,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1041},"2025-10-17",-0.32,-6.13,1466100,{"date":1480,"open":1481,"high":1481,"low":1177,"close":1092,"change":1042,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1092},"2025-10-16",5.54,-4.92,1042700,{"date":1485,"open":1486,"high":29,"low":1163,"close":1487,"change":486,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-15",5.63,5.49,-1.26,2591900,{"date":1491,"open":1153,"high":1492,"low":1105,"close":1493,"change":1494,"percent_change":1158,"volume":1495,"transactions":9,"vwap":1493},"2025-10-14",5.58,5.56,0.28,2522700,{"date":1497,"open":1069,"high":1498,"low":1125,"close":1077,"change":145,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1077},"2025-10-13",5.36,6.45,1581000,{"date":1502,"open":1111,"high":1242,"low":1052,"close":1052,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1052},"2025-10-10",-0.33,-6.24,1227500,{"date":1507,"open":1508,"high":1509,"low":1070,"close":1153,"change":399,"percent_change":150,"volume":1510,"transactions":9,"vwap":1153},"2025-10-09",5.32,5.43,1022200,{"date":1512,"open":1147,"high":1513,"low":1177,"close":1113,"change":357,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1113},"2025-10-08",5.38,2.73,1577800,{"date":1517,"open":1125,"high":547,"low":1071,"close":1188,"change":230,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1188},"2025-10-07",1.79,1611500,{"date":1521,"open":1188,"high":1236,"low":1046,"close":1189,"change":213,"percent_change":213,"volume":1522,"transactions":9,"vwap":1189},"2025-10-06",2101200,{"date":1524,"open":493,"high":1069,"low":366,"close":1189,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1189},"2025-10-03",0.5,11.01,2799600,{"date":1529,"open":1427,"high":1058,"low":469,"close":375,"change":668,"percent_change":1530,"volume":1531,"transactions":9,"vwap":375},"2025-10-02",0.67,922700,{"date":1533,"open":319,"high":1058,"low":294,"close":1427,"change":423,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1427},"2025-10-01",-0.88,1045700,{"date":1537,"open":259,"high":503,"low":259,"close":363,"change":1143,"percent_change":493,"volume":1538,"transactions":9,"vwap":363},"2025-09-30",1494300,{"date":1540,"open":257,"high":318,"low":478,"close":257,"change":391,"percent_change":1541,"volume":1542,"transactions":9,"vwap":257},"2025-09-29",0.93,913200,{"date":1544,"open":485,"high":257,"low":19,"close":259,"change":367,"percent_change":438,"volume":1545,"transactions":9,"vwap":259},"2025-09-26",678900,{"date":1547,"open":810,"high":914,"low":21,"close":478,"change":471,"percent_change":1548,"volume":1549,"transactions":9,"vwap":478},"2025-09-25",-2.27,1209300,{"date":1551,"open":256,"high":25,"low":310,"close":810,"change":438,"percent_change":1178,"volume":1552,"transactions":9,"vwap":810},"2025-09-24",1288400,{"date":1554,"open":527,"high":259,"low":268,"close":310,"change":330,"percent_change":1555,"volume":1556,"transactions":9,"vwap":310},"2025-09-23",-0.71,695300,{"date":1558,"open":248,"high":285,"low":406,"close":256,"change":367,"percent_change":1362,"volume":1559,"transactions":9,"vwap":256},"2025-09-22",1008200,{"date":1561,"open":285,"high":963,"low":248,"close":238,"change":269,"percent_change":270,"volume":1562,"transactions":9,"vwap":238},"2025-09-19",1817600,{"date":1564,"open":20,"high":963,"low":23,"close":285,"change":958,"percent_change":1565,"volume":1566,"transactions":9,"vwap":285},"2025-09-18",2.43,1048100,{"date":1568,"open":237,"high":21,"low":836,"close":390,"change":423,"percent_change":988,"volume":1569,"transactions":9,"vwap":390},"2025-09-17",1388400,{"date":1571,"open":238,"high":285,"low":20,"close":237,"change":423,"percent_change":1572,"volume":1573,"transactions":9,"vwap":237},"2025-09-16",-0.95,447600,{"date":1575,"open":237,"high":527,"low":390,"close":238,"change":574,"percent_change":1576,"volume":1577,"transactions":9,"vwap":238},"2025-09-15",1.21,644600,{"date":1579,"open":19,"high":21,"low":20,"close":277,"change":249,"percent_change":1444,"volume":1580,"transactions":9,"vwap":277},"2025-09-12",678700,{"date":1582,"open":248,"high":470,"low":277,"close":19,"change":635,"percent_change":1583,"volume":1584,"transactions":9,"vwap":19},"2025-09-11",1.91,558300,{"date":1586,"open":310,"high":276,"low":310,"close":248,"change":115,"percent_change":792,"volume":1587,"transactions":9,"vwap":248},"2025-09-10",641100,{"date":1589,"open":478,"high":478,"low":20,"close":238,"change":471,"percent_change":657,"volume":1590,"transactions":9,"vwap":238},"2025-09-09",808200,{"date":1592,"open":293,"high":485,"low":285,"close":470,"change":367,"percent_change":438,"volume":1593,"transactions":9,"vwap":470},"2025-09-08",554900,{"date":1595,"open":267,"high":327,"low":256,"close":21,"change":958,"percent_change":1596,"volume":1597,"transactions":9,"vwap":21},"2025-09-05",2.39,674000,{"date":1599,"open":237,"high":238,"low":22,"close":248,"change":668,"percent_change":1600,"volume":1601,"transactions":9,"vwap":248},"2025-09-04",0.72,950100,{"date":1603,"open":20,"high":248,"low":374,"close":237,"change":399,"percent_change":1604,"volume":1605,"transactions":9,"vwap":237},"2025-09-03",0.48,636600,{"date":1607,"open":20,"high":237,"low":22,"close":529,"change":678,"percent_change":1448,"volume":1608,"transactions":9,"vwap":529},"2025-09-02",639200,{"date":1610,"open":310,"high":21,"low":277,"close":248,"change":574,"percent_change":1576,"volume":1611,"transactions":9,"vwap":248},"2025-08-29",895100,{"date":1613,"open":963,"high":963,"low":529,"close":529,"change":249,"percent_change":1444,"volume":1614,"transactions":9,"vwap":529},"2025-08-28",1484200,{"date":1616,"open":293,"high":257,"low":527,"close":963,"change":249,"percent_change":1159,"volume":1617,"transactions":9,"vwap":963},"2025-08-27",713600,{"date":1619,"open":259,"high":25,"low":259,"close":940,"change":391,"percent_change":669,"volume":1620,"transactions":9,"vwap":940},"2025-08-26",769100,{"date":1622,"open":327,"high":25,"low":259,"close":293,"change":423,"percent_change":1623,"volume":1624,"transactions":9,"vwap":293},"2025-08-25",-0.92,804200,{"date":1626,"open":248,"high":25,"low":277,"close":940,"change":768,"percent_change":363,"volume":1627,"transactions":9,"vwap":940},"2025-08-22",1073400,{"date":1629,"open":390,"high":256,"low":219,"close":248,"change":574,"percent_change":1576,"volume":1630,"transactions":9,"vwap":248},"2025-08-21",663100,{"date":1632,"open":237,"high":310,"low":20,"close":529,"change":330,"percent_change":1633,"volume":1634,"transactions":9,"vwap":529},"2025-08-20",-0.72,611500,{"date":1636,"open":257,"high":327,"low":20,"close":268,"change":455,"percent_change":1637,"volume":1638,"transactions":9,"vwap":268},"2025-08-19",-2.58,871500,{"date":1640,"open":256,"high":296,"low":237,"close":276,"change":16,"percent_change":1641,"volume":1642,"transactions":9,"vwap":276},"2025-08-18",1.43,983900,{"date":1644,"open":248,"high":285,"low":22,"close":285,"change":557,"percent_change":1645,"volume":1646,"transactions":9,"vwap":285},"2025-08-15",1.69,1228600,{"date":1648,"open":963,"high":963,"low":23,"close":277,"change":471,"percent_change":1649,"volume":1650,"transactions":9,"vwap":277},"2025-08-14",-2.36,838100,{"date":1652,"open":256,"high":276,"low":529,"close":663,"change":303,"percent_change":1653,"volume":1654,"transactions":9,"vwap":663},"2025-08-13",2.66,1478000,{"date":1656,"open":209,"high":277,"low":209,"close":529,"change":1143,"percent_change":1125,"volume":1657,"transactions":9,"vwap":529},"2025-08-12",1387800,{"date":1659,"open":23,"high":390,"low":762,"close":767,"change":249,"percent_change":1660,"volume":1661,"transactions":9,"vwap":767},"2025-08-11",-2.96,1313300,{"date":1663,"open":238,"high":963,"low":212,"close":219,"change":757,"percent_change":1664,"volume":1665,"transactions":9,"vwap":219},"2025-08-08",-3.34,1503400,{"date":1667,"open":329,"high":375,"low":310,"close":238,"change":797,"percent_change":1668,"volume":1669,"transactions":9,"vwap":238},"2025-08-07",-4.99,1548500,{"date":1671,"open":261,"high":1427,"low":261,"close":25,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":25},"2025-08-06",0.37,9.16,4687100,{"date":1676,"open":748,"high":374,"low":774,"close":858,"change":546,"percent_change":294,"volume":1677,"transactions":9,"vwap":858},"2025-08-05",2254400,{"date":1679,"open":198,"high":228,"low":741,"close":747,"change":471,"percent_change":1680,"volume":1681,"transactions":9,"vwap":747},"2025-08-04",-2.52,1721400,{"date":1683,"open":237,"high":238,"low":239,"close":200,"change":1431,"percent_change":1684,"volume":1685,"transactions":9,"vwap":200},"2025-08-01",-6.15,1182900,{"date":1687,"open":21,"high":485,"low":238,"close":527,"change":716,"percent_change":1688,"volume":1689,"transactions":9,"vwap":527},"2025-07-31",-2.08,1579100,{"date":1691,"open":340,"high":319,"low":21,"close":296,"change":905,"percent_change":1692,"volume":1693,"transactions":9,"vwap":296},"2025-07-30",-3.79,1487900,{"date":1695,"open":503,"high":364,"low":340,"close":340,"change":486,"percent_change":1696,"volume":1697,"transactions":9,"vwap":340},"2025-07-29",-1.54,1481600,{"date":1699,"open":375,"high":895,"low":365,"close":319,"change":574,"percent_change":1700,"volume":1701,"transactions":9,"vwap":319},"2025-07-28",1.11,1126000,{"date":1703,"open":363,"high":319,"low":327,"close":1427,"change":286,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1427},"2025-07-25",-1.31,989700,{"date":1707,"open":364,"high":355,"low":319,"close":503,"change":320,"percent_change":1692,"volume":1708,"transactions":9,"vwap":503},"2025-07-24",874500,{"date":1710,"open":1197,"high":1119,"low":904,"close":347,"change":367,"percent_change":1314,"volume":1711,"transactions":9,"vwap":347},"2025-07-23",1386500,{"date":1713,"open":493,"high":1047,"low":503,"close":1313,"change":546,"percent_change":742,"volume":1714,"transactions":9,"vwap":1313},"2025-07-22",2363800,{"date":1716,"open":512,"high":895,"low":329,"close":503,"change":357,"percent_change":582,"volume":1717,"transactions":9,"vwap":503},"2025-07-21",4754700,{"date":1719,"open":1058,"high":1058,"low":25,"close":914,"change":249,"percent_change":456,"volume":1720,"transactions":9,"vwap":914},"2025-07-18",1578100,{"date":1722,"open":478,"high":363,"low":21,"close":363,"change":1314,"percent_change":1053,"volume":1723,"transactions":9,"vwap":363},"2025-07-17",1067400,{"date":1725,"open":485,"high":940,"low":21,"close":485,"change":213,"percent_change":213,"volume":1726,"transactions":9,"vwap":485},"2025-07-16",1206700,{"date":1728,"open":327,"high":327,"low":663,"close":485,"change":330,"percent_change":1729,"volume":1730,"transactions":9,"vwap":485},"2025-07-15",-0.69,920900,{"date":1732,"open":337,"high":375,"low":470,"close":940,"change":320,"percent_change":1733,"volume":1734,"transactions":9,"vwap":940},"2025-07-14",-3.96,1536900,{"date":1736,"open":914,"high":503,"low":25,"close":363,"change":391,"percent_change":1737,"volume":1738,"transactions":9,"vwap":363},"2025-07-11",0.89,1508500,{"date":1740,"open":810,"high":934,"low":294,"close":1427,"change":693,"percent_change":1741,"volume":1665,"transactions":9,"vwap":1427},"2025-07-10",2.97,{"date":1743,"open":25,"high":284,"low":19,"close":469,"change":330,"percent_change":1744,"volume":1745,"transactions":9,"vwap":469},"2025-07-09",-0.68,1515700,{"date":1747,"open":327,"high":365,"low":470,"close":25,"change":693,"percent_change":179,"volume":1748,"transactions":9,"vwap":25},"2025-07-08",1697800,{"date":1750,"open":276,"high":485,"low":256,"close":21,"change":221,"percent_change":1751,"volume":1752,"transactions":9,"vwap":21},"2025-07-07",-1.83,1729900,{"date":1754,"open":19,"high":294,"low":663,"close":327,"change":935,"percent_change":1755,"volume":1756,"transactions":9,"vwap":327},"2025-07-03",2.83,1384600,{"date":1758,"open":210,"high":963,"low":200,"close":663,"change":1007,"percent_change":1759,"volume":1760,"transactions":9,"vwap":663},"2025-07-02",6.8,2074600,{"date":1762,"open":1763,"high":228,"low":1764,"close":200,"change":609,"percent_change":1765,"volume":1766,"transactions":9,"vwap":200},"2025-07-01",3.68,3.64,8.17,2135100,{"date":1768,"open":736,"high":1398,"low":1769,"close":728,"change":367,"percent_change":1007,"volume":1770,"transactions":9,"vwap":728},"2025-06-30",3.57,2047000,{"date":1772,"open":1393,"high":791,"low":1773,"close":1376,"change":249,"percent_change":1021,"volume":1774,"transactions":9,"vwap":1376},"2025-06-27",3.63,18627100,{"date":1776,"open":1769,"high":787,"low":1777,"close":787,"change":125,"percent_change":1778,"volume":1779,"transactions":9,"vwap":787},"2025-06-26",3.53,7.08,1723700,{"date":1781,"open":727,"high":1376,"low":683,"close":1777,"change":462,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1777},"2025-06-25",-3.55,1028200,{"date":1785,"open":1376,"high":735,"low":1773,"close":1376,"change":399,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1376},"2025-06-24",0.55,998100,{"date":1789,"open":1398,"high":1016,"low":261,"close":1764,"change":286,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1764},"2025-06-23",-1.62,863100,{"date":1793,"open":747,"high":747,"low":736,"close":736,"change":722,"percent_change":1794,"volume":1795,"transactions":9,"vwap":736},"2025-06-20",-4.15,1598700,{"date":1797,"open":190,"high":535,"low":536,"close":741,"change":423,"percent_change":1798,"volume":1799,"transactions":9,"vwap":741},"2025-06-18",-1.03,859300,{"date":1801,"open":188,"high":212,"low":747,"close":774,"change":269,"percent_change":1414,"volume":1802,"transactions":9,"vwap":774},"2025-06-17",1108400,{"date":1804,"open":190,"high":239,"low":762,"close":535,"change":635,"percent_change":1805,"volume":1806,"transactions":9,"vwap":535},"2025-06-16",2.08,778300,{"date":1808,"open":741,"high":188,"low":762,"close":752,"change":678,"percent_change":1059,"volume":1809,"transactions":9,"vwap":752},"2025-06-13",761100,{"date":1811,"open":774,"high":239,"low":190,"close":436,"change":678,"percent_change":1812,"volume":1813,"transactions":9,"vwap":436},"2025-06-12",-1.27,857200,{"date":1815,"open":219,"high":836,"low":190,"close":188,"change":486,"percent_change":1816,"volume":1817,"transactions":9,"vwap":188},"2025-06-11",-1.75,1111400,{"date":1819,"open":406,"high":310,"low":198,"close":198,"change":221,"percent_change":862,"volume":1820,"transactions":9,"vwap":198},"2025-06-10",874700,{"date":1822,"open":248,"high":267,"low":228,"close":374,"change":716,"percent_change":1823,"volume":1824,"transactions":9,"vwap":374},"2025-06-09",-2.15,900800,{"date":1826,"open":858,"high":21,"low":228,"close":248,"change":260,"percent_change":742,"volume":1827,"transactions":9,"vwap":248},"2025-06-06",1433500,{"date":1829,"open":774,"high":23,"low":747,"close":228,"change":546,"percent_change":810,"volume":1830,"transactions":9,"vwap":228},"2025-06-05",1377900,{"date":1832,"open":1015,"high":436,"low":1015,"close":741,"change":768,"percent_change":1070,"volume":1833,"transactions":9,"vwap":741},"2025-06-04",1065400,{"date":1835,"open":721,"high":728,"low":729,"close":728,"change":16,"percent_change":1836,"volume":1837,"transactions":9,"vwap":728},"2025-06-03",1.66,1049400,{"date":1839,"open":1764,"high":736,"low":720,"close":261,"change":269,"percent_change":1840,"volume":1841,"transactions":9,"vwap":261},"2025-06-02",-0.55,1134100,{"date":1843,"open":446,"high":446,"low":1844,"close":1773,"change":757,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1773},"2025-05-30",3.59,-3.71,1713600,{"date":1848,"open":447,"high":190,"low":791,"close":791,"change":221,"percent_change":1688,"volume":1849,"transactions":9,"vwap":791},"2025-05-29",740400,{"date":1851,"open":436,"high":188,"low":536,"close":447,"change":423,"percent_change":1798,"volume":1852,"transactions":9,"vwap":447},"2025-05-28",716800,{"date":1854,"open":747,"high":239,"low":536,"close":436,"change":16,"percent_change":1221,"volume":1855,"transactions":9,"vwap":436},"2025-05-27",1275100,{"date":1857,"open":1016,"high":447,"low":1016,"close":762,"change":557,"percent_change":1261,"volume":1858,"transactions":9,"vwap":762},"2025-05-23",798000,{"date":1860,"open":773,"high":762,"low":1393,"close":1393,"change":423,"percent_change":879,"volume":1861,"transactions":9,"vwap":1393},"2025-05-22",687500,{"date":1863,"open":447,"high":190,"low":1393,"close":773,"change":423,"percent_change":1864,"volume":1865,"transactions":9,"vwap":773},"2025-05-21",-1.04,649200,{"date":1867,"open":841,"high":436,"low":773,"close":752,"change":367,"percent_change":783,"volume":1868,"transactions":9,"vwap":752},"2025-05-20",696300,{"date":1870,"open":773,"high":436,"low":753,"close":762,"change":115,"percent_change":1431,"volume":1871,"transactions":9,"vwap":762},"2025-05-19",546400,{"date":1873,"open":753,"high":436,"low":446,"close":752,"change":391,"percent_change":1874,"volume":1875,"transactions":9,"vwap":752},"2025-05-16",1.05,790200,{"date":1877,"open":741,"high":188,"low":1398,"close":773,"change":221,"percent_change":1878,"volume":1879,"transactions":9,"vwap":773},"2025-05-15",-2.06,1090000,{"date":1881,"open":200,"high":198,"low":741,"close":190,"change":249,"percent_change":1341,"volume":1882,"transactions":9,"vwap":190},"2025-05-14",883000,{"date":1884,"open":219,"high":374,"low":190,"close":210,"change":286,"percent_change":1885,"volume":1886,"transactions":9,"vwap":210},"2025-05-13",-1.48,1330200,{"date":1888,"open":741,"high":406,"low":741,"close":836,"change":145,"percent_change":1889,"volume":1890,"transactions":9,"vwap":836},"2025-05-12",8.56,2211300,{"date":1892,"open":656,"high":841,"low":656,"close":1016,"change":1007,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1016},"2025-05-09",7.78,1729700,{"date":1896,"open":600,"high":683,"low":179,"close":661,"change":16,"percent_change":1897,"volume":1898,"transactions":9,"vwap":661},"2025-05-08",1.76,1345200,{"date":1900,"open":1901,"high":1901,"low":618,"close":1902,"change":678,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-05-07",3.49,3.41,-1.45,1413900,{"date":1906,"open":1901,"high":683,"low":545,"close":616,"change":330,"percent_change":1907,"volume":1908,"transactions":9,"vwap":616},"2025-05-06",-0.86,742200,{"date":1910,"open":1911,"high":1912,"low":661,"close":1901,"change":678,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1901},"2025-05-05",3.54,3.56,-1.41,897400,{"date":1916,"open":1777,"high":721,"low":1777,"close":1911,"change":391,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1911},"2025-05-02",1.14,1010400,{"date":1920,"open":1921,"high":720,"low":1901,"close":656,"change":367,"percent_change":1922,"volume":1923,"transactions":9,"vwap":656},"2025-05-01",3.52,0.29,580600,{"date":1925,"open":729,"high":1769,"low":662,"close":1901,"change":249,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1901},"2025-04-30",-3.32,816100,{"date":1929,"open":729,"high":721,"low":1921,"close":261,"change":574,"percent_change":1930,"volume":1931,"transactions":9,"vwap":261},"2025-04-29",1.4,773400,{"date":1933,"open":736,"high":1016,"low":1777,"close":1912,"change":722,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1912},"2025-04-28",-4.3,771600,{"date":1937,"open":742,"high":446,"low":736,"close":742,"change":330,"percent_change":1938,"volume":1939,"transactions":9,"vwap":742},"2025-04-25",-0.8,557900,{"date":1941,"open":721,"high":753,"low":721,"close":446,"change":935,"percent_change":589,"volume":1942,"transactions":9,"vwap":446},"2025-04-24",762200,{"date":1944,"open":728,"high":1393,"low":261,"close":1773,"change":213,"percent_change":213,"volume":1945,"transactions":9,"vwap":1773},"2025-04-23",901400,{"date":183,"open":729,"high":727,"low":1777,"close":1773,"change":635,"percent_change":1164,"volume":1947,"transactions":9,"vwap":1773},731300]