[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLG":3,"homepage-market-summary":29,"stock-historical-PLG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLG","2026-10-07",{"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},"Platinum Group Metals LTD.","NYSE American",null,"Common Stock","Platinum Group Metals Ltd is a development-stage company, conducts work on mineral properties it has staked or acquired by way of option agreements in the Republic of South Africa. Key metals of economic interest on the company's mineral properties include platinum, palladium, rhodium, gold, copper, and nickel. The company operates in one segment, the development of the Waterberg Project in South Africa, and geographically in Canada and South Africa.","51",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.25,1.27,1.24,1.28,-0.03,-2.34,659651.891803,4429,1.2551,4.04,1.18,2331680.0221858965,2.4,5257,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.08,2066322,754207585.56866,4.17,"2025-04-25",[182,183,193,203,208,216,223,228,235,243,251,261,270,277,287,295,302,309,316,324,333,342,351,360,367,376,383,389,396,405,412,421,429,437,443,449,457,465,471,479,485,492,500,506,512,519,525,531,537,543,550,557,563,569,576,581,588,594,599,603,606,609,613,616,620,624,628,632,636,640,644,648,651,655,658,662,665,669,674,677,681,685,689,693,697,700,704,709,715,723,729,734,740,745,749,753,757,761,765,769,774,781,788,793,797,802,807,812,815,819,822,826,830,834,838,841,846,850,855,860,866,871,876,880,885,889,892,896,900,904,907,911,916,920,924,928,932,935,938,942,946,950,955,958,964,970,976,982,989,995,1000,1008,1014,1022,1028,1034,1040,1045,1052,1056,1061,1066,1071,1075,1079,1083,1087,1092,1098,1103,1110,1117,1122,1131,1140,1148,1154,1160,1169,1176,1180,1186,1191,1196,1199,1205,1209,1212,1216,1220,1225,1229,1233,1238,1242,1246,1251,1256,1261,1265,1268,1272,1278,1282,1285,1289,1295,1300,1304,1308,1311,1316,1320,1323,1327,1332,1335,1340,1345,1349,1353,1359,1363,1369,1372,1377,1380,1385,1389,1393,1397,1400,1404,1408,1412,1415,1419,1422,1426,1429,1433,1437,1441,1446,1451,1455,1460,1465,1471,1476,1482,1489,1493,1497,1502,1506,1509,1512,1515,1519,1525,1529,1533,1537,1540,1544,1548,1551,1555,1559,1563,1566,1569,1572,1575,1579,1583,1587,1591,1595,1599,1602,1606,1610,1613,1616,1620,1623,1626,1629,1632,1636,1639,1643,1647,1650,1653,1656,1659,1662,1666,1670,1674,1677,1680,1684,1688,1691,1695,1698,1702,1706,1710,1713,1716,1719,1723,1726,1730,1733,1737,1740,1743,1746,1749,1752,1754,1759,1762,1765,1768,1772,1775,1778,1781,1785,1788,1791,1795,1799,1803,1807,1810,1814,1817,1820,1823,1827,1833,1839,1843,1849,1853,1857,1862,1866,1870,1875,1879,1883,1887,1890,1894,1898,1901],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.29,1.3,1.265,-0.01,-0.78,718757.514634,4847,1.2811,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.26,1.305,1.245,0.03,2.38,1052494.623402,2656,1.2799,{"date":204,"open":186,"high":186,"low":195,"close":195,"change":188,"percent_change":80,"volume":205,"transactions":206,"vwap":207},"2026-10-02",613661.425838,2868,1.2716,{"date":209,"open":18,"high":185,"low":210,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1.261,0.01,0.79,688679.030886,2045,1.2741,{"date":217,"open":186,"high":218,"low":195,"close":195,"change":144,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.31,-1.56,557180.451667,1651,1.2867,{"date":224,"open":185,"high":186,"low":195,"close":18,"change":188,"percent_change":189,"volume":225,"transactions":226,"vwap":227},"2026-09-29",1130408.020435,2635,1.2794,{"date":229,"open":18,"high":230,"low":195,"close":185,"change":19,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.3098,-2.27,1538863.583846,3780,1.2836,{"date":236,"open":237,"high":237,"low":218,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.35,1.32,0,684194.956502,2047,1.3267,{"date":244,"open":245,"high":237,"low":186,"close":238,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",1.34,-0.04,-2.94,1068765.042784,2104,1.322,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.41,1.33,1.36,-0.08,-5.56,1716299.630398,3550,1.3495,{"date":262,"open":253,"high":263,"low":264,"close":265,"change":198,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",1.45,1.39,1.44,2.13,683666.359086,1838,1.4228,{"date":271,"open":253,"high":272,"low":264,"close":253,"change":211,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",1.4275,0.71,611809.315044,2006,1.4098,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":188,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",1.43,1.4389,1.3801,1.4,-0.71,674895.68815,1887,1.4041,{"date":288,"open":289,"high":279,"low":289,"close":253,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",1.38,0.06,4.44,1049284.094484,3918,1.4071,{"date":296,"open":264,"high":297,"low":238,"close":237,"change":144,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.4091,-1.46,1066950.494675,2807,1.3527,{"date":303,"open":253,"high":253,"low":237,"close":304,"change":19,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",1.37,-2.14,953939.792496,2049,1.3721,{"date":310,"open":265,"high":265,"low":264,"close":282,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",-0.06,-4.11,954711.903876,2162,1.4164,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":239,"percent_change":239,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.5,1.515,1.46,815016.748325,2290,1.4811,{"date":325,"open":326,"high":327,"low":320,"close":320,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",1.53,1.54,-0.13,-8.18,1395081.092221,2876,1.4936,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":211,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",1.59,1.64,1.57,0.63,1567031.562271,3518,1.6029,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":70,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",1.49,1.61,1.58,4.64,1595147.891337,3251,1.5465,{"date":352,"open":318,"high":353,"low":354,"close":355,"change":19,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",1.52,1.48,1.51,-1.95,1018665.33428,2971,1.4952,{"date":361,"open":346,"high":335,"low":362,"close":327,"change":363,"percent_change":238,"volume":364,"transactions":365,"vwap":366},"2026-09-03",1.521,0.02,915607.238351,2024,1.5445,{"date":368,"open":369,"high":327,"low":370,"close":353,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",1.47,1.455,0.09,6.29,1338990.42258,3041,1.5129,{"date":377,"open":265,"high":378,"low":279,"close":279,"change":311,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",1.475,-4.03,1057599.334769,2472,1.4492,{"date":384,"open":318,"high":318,"low":263,"close":344,"change":188,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",-0.67,655209.612537,2059,1.476,{"date":390,"open":335,"high":345,"low":369,"close":318,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",-0.05,-3.23,2827353.449453,5239,1.5221,{"date":397,"open":318,"high":398,"low":318,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",1.6099,1.55,0.04,2.65,2421214.080004,4406,1.5507,{"date":406,"open":407,"high":337,"low":318,"close":355,"change":256,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",1.56,-5.03,1231267.32284,3376,1.5297,{"date":413,"open":414,"high":415,"low":416,"close":335,"change":19,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",1.6,1.62,1.575,-1.85,1046446.519948,2354,1.5948,{"date":422,"open":423,"high":424,"low":335,"close":415,"change":144,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",1.67,1.69,-1.22,1306113.990008,2674,1.6227,{"date":430,"open":407,"high":431,"low":399,"close":336,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",1.65,0.12,7.89,1947936.505732,3733,1.6051,{"date":438,"open":354,"high":327,"low":369,"close":353,"change":211,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",0.66,1129525.488732,2526,1.5165,{"date":444,"open":344,"high":407,"low":369,"close":355,"change":371,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",6.34,1150001.102871,3811,1.528,{"date":450,"open":354,"high":318,"low":282,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",1.42,-0.09,-5.96,1202858.482838,3546,1.433,{"date":458,"open":318,"high":459,"low":460,"close":355,"change":198,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.565,1.4736,2.03,1066673.384734,2510,1.5243,{"date":466,"open":318,"high":467,"low":370,"close":354,"change":239,"percent_change":239,"volume":468,"transactions":469,"vwap":470},"2026-08-14",1.5296,1574249.722797,7347,1.4783,{"date":472,"open":353,"high":473,"low":474,"close":354,"change":391,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",1.525,1.445,-3.27,1210724.289464,4413,1.4741,{"date":480,"open":327,"high":481,"low":326,"close":326,"change":211,"percent_change":439,"volume":482,"transactions":483,"vwap":484},"2026-08-12",1.5899,1119451.117139,4639,1.5504,{"date":486,"open":414,"high":345,"low":355,"close":353,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",-0.07,-4.4,1199277.797691,4526,1.5506,{"date":493,"open":353,"high":414,"low":494,"close":335,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",1.495,0.08,5.3,918595.30724,3261,1.5605,{"date":501,"open":326,"high":337,"low":318,"close":355,"change":400,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.72,788861.217996,2614,1.5257,{"date":507,"open":320,"high":326,"low":474,"close":369,"change":144,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",-1.34,764086.043211,4141,1.4896,{"date":513,"open":265,"high":318,"low":253,"close":344,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",0.11,7.97,2187072.514868,6211,1.4621,{"date":520,"open":254,"high":282,"low":254,"close":289,"change":371,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",6.98,898109.021003,3574,1.3683,{"date":526,"open":16,"high":218,"low":197,"close":185,"change":211,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",0.78,455524.833019,3070,1.2823,{"date":532,"open":18,"high":185,"low":15,"close":18,"change":19,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",-2.29,318003.371479,2061,1.2769,{"date":538,"open":16,"high":238,"low":195,"close":218,"change":290,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",4.8,720735.928441,3322,1.2971,{"date":544,"open":17,"high":185,"low":545,"close":15,"change":211,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",1.185,0.81,1334335.44712,4326,1.2305,{"date":551,"open":195,"high":195,"low":552,"close":17,"change":19,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",1.205,-2.36,796633.777395,2593,1.2318,{"date":558,"open":186,"high":218,"low":559,"close":16,"change":188,"percent_change":189,"volume":560,"transactions":561,"vwap":562},"2026-07-27",1.255,793507.573678,2289,1.2776,{"date":564,"open":238,"high":238,"low":16,"close":18,"change":144,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",-1.54,502061.672946,1597,1.2876,{"date":570,"open":218,"high":571,"low":16,"close":186,"change":246,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",1.325,-2.99,829928.811561,3223,1.2993,{"date":577,"open":237,"high":264,"low":238,"close":245,"change":239,"percent_change":239,"volume":578,"transactions":579,"vwap":580},"2026-07-22",793334.847849,2431,1.3593,{"date":582,"open":195,"high":245,"low":195,"close":245,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",0.1,8.06,835396.390626,2284,1.3072,{"date":589,"open":17,"high":18,"low":590,"close":17,"change":239,"percent_change":239,"volume":591,"transactions":592,"vwap":593},"2026-07-20",1.21,530542.4993,1978,1.2349,{"date":595,"open":596,"high":15,"low":25,"close":17,"change":188,"percent_change":597,"volume":598,"transactions":9,"vwap":17},"2026-07-17",1.23,-0.8,1379100,{"date":600,"open":186,"high":186,"low":596,"close":15,"change":391,"percent_change":601,"volume":602,"transactions":9,"vwap":15},"2026-07-16",-3.85,885100,{"date":604,"open":186,"high":238,"low":195,"close":186,"change":239,"percent_change":239,"volume":605,"transactions":9,"vwap":186},"2026-07-15",452200,{"date":607,"open":195,"high":238,"low":195,"close":186,"change":211,"percent_change":527,"volume":608,"transactions":9,"vwap":186},"2026-07-14",1018200,{"date":610,"open":218,"high":254,"low":195,"close":185,"change":246,"percent_change":611,"volume":612,"transactions":9,"vwap":185},"2026-07-13",-3.01,954400,{"date":614,"open":218,"high":245,"low":185,"close":254,"change":363,"percent_change":326,"volume":615,"transactions":9,"vwap":254},"2026-07-10",367800,{"date":617,"open":186,"high":245,"low":185,"close":218,"change":198,"percent_change":618,"volume":619,"transactions":9,"vwap":218},"2026-07-09",2.34,1259500,{"date":621,"open":186,"high":218,"low":15,"close":18,"change":246,"percent_change":622,"volume":623,"transactions":9,"vwap":18},"2026-07-08",-3.03,1041800,{"date":625,"open":253,"high":253,"low":186,"close":238,"change":452,"percent_change":626,"volume":627,"transactions":9,"vwap":238},"2026-07-07",-6.38,1156000,{"date":629,"open":265,"high":369,"low":264,"close":253,"change":188,"percent_change":630,"volume":631,"transactions":9,"vwap":253},"2026-07-06",-0.7,1058200,{"date":633,"open":263,"high":354,"low":282,"close":451,"change":198,"percent_change":634,"volume":635,"transactions":9,"vwap":451},"2026-07-02",2.16,1868900,{"date":637,"open":304,"high":263,"low":255,"close":264,"change":400,"percent_change":638,"volume":639,"transactions":9,"vwap":264},"2026-07-01",2.96,701100,{"date":641,"open":264,"high":282,"low":245,"close":237,"change":19,"percent_change":642,"volume":643,"transactions":9,"vwap":237},"2026-06-30",-2.17,815900,{"date":645,"open":254,"high":264,"low":186,"close":289,"change":290,"percent_change":646,"volume":647,"transactions":9,"vwap":289},"2026-06-29",4.55,1132100,{"date":649,"open":186,"high":237,"low":186,"close":238,"change":363,"percent_change":327,"volume":650,"transactions":9,"vwap":238},"2026-06-26",741600,{"date":652,"open":255,"high":255,"low":185,"close":186,"change":144,"percent_change":653,"volume":654,"transactions":9,"vwap":186},"2026-06-25",-1.52,1081100,{"date":656,"open":254,"high":255,"low":16,"close":238,"change":246,"percent_change":247,"volume":657,"transactions":9,"vwap":238},"2026-06-24",1077800,{"date":659,"open":245,"high":282,"low":254,"close":255,"change":246,"percent_change":660,"volume":661,"transactions":9,"vwap":255},"2026-06-23",-2.86,787100,{"date":663,"open":265,"high":265,"low":289,"close":282,"change":311,"percent_change":312,"volume":664,"transactions":9,"vwap":282},"2026-06-22",783700,{"date":666,"open":353,"high":407,"low":279,"close":320,"change":246,"percent_change":667,"volume":668,"transactions":9,"vwap":320},"2026-06-18",-2.67,1017600,{"date":670,"open":346,"high":671,"low":318,"close":318,"change":256,"percent_change":672,"volume":673,"transactions":9,"vwap":318},"2026-06-17",1.63,-5.06,973400,{"date":675,"open":414,"high":431,"low":337,"close":346,"change":363,"percent_change":18,"volume":676,"transactions":9,"vwap":346},"2026-06-16",1191300,{"date":678,"open":345,"high":431,"low":407,"close":407,"change":70,"percent_change":679,"volume":680,"transactions":9,"vwap":407},"2026-06-15",4.7,954900,{"date":682,"open":263,"high":327,"low":279,"close":344,"change":371,"percent_change":683,"volume":684,"transactions":9,"vwap":344},"2026-06-12",6.43,2145300,{"date":686,"open":254,"high":279,"low":254,"close":282,"change":495,"percent_change":687,"volume":688,"transactions":9,"vwap":282},"2026-06-11",6.06,1241900,{"date":690,"open":237,"high":304,"low":238,"close":238,"change":311,"percent_change":691,"volume":692,"transactions":9,"vwap":238},"2026-06-10",-4.35,1188100,{"date":694,"open":451,"high":279,"low":186,"close":289,"change":144,"percent_change":695,"volume":696,"transactions":9,"vwap":289},"2026-06-09",-1.43,1503200,{"date":698,"open":263,"high":320,"low":289,"close":282,"change":188,"percent_change":283,"volume":699,"transactions":9,"vwap":282},"2026-06-08",1131500,{"date":701,"open":671,"high":671,"low":253,"close":253,"change":161,"percent_change":702,"volume":703,"transactions":9,"vwap":253},"2026-06-05",-15.06,4031100,{"date":705,"open":423,"high":706,"low":336,"close":707,"change":239,"percent_change":239,"volume":708,"transactions":9,"vwap":707},"2026-06-04",1.7,1.66,901000,{"date":710,"open":711,"high":711,"low":431,"close":707,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":707},"2026-06-03",1.75,-0.11,-6.21,1118800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":400,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-02",1.73,1.78,1.72,1.77,2.31,1185100,{"date":724,"open":719,"high":725,"low":726,"close":717,"change":144,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-06-01",1.76,1.68,-1.14,1217600,{"date":730,"open":725,"high":731,"low":424,"close":711,"change":211,"percent_change":732,"volume":733,"transactions":9,"vwap":711},"2026-05-29",1.79,0.57,1527300,{"date":735,"open":431,"high":736,"low":671,"close":737,"change":371,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-05-28",1.8,1.74,5.45,1660800,{"date":741,"open":424,"high":742,"low":336,"close":431,"change":487,"percent_change":743,"volume":744,"transactions":9,"vwap":431},"2026-05-27",1.71,-4.07,1097300,{"date":746,"open":707,"high":717,"low":431,"close":719,"change":514,"percent_change":747,"volume":748,"transactions":9,"vwap":719},"2026-05-26",6.83,2318500,{"date":750,"open":431,"high":707,"low":414,"close":345,"change":256,"percent_change":751,"volume":752,"transactions":9,"vwap":345},"2026-05-22",-4.73,1587300,{"date":754,"open":414,"high":737,"low":335,"close":424,"change":290,"percent_change":755,"volume":756,"transactions":9,"vwap":424},"2026-05-21",3.68,2786700,{"date":758,"open":414,"high":431,"low":337,"close":671,"change":290,"percent_change":759,"volume":760,"transactions":9,"vwap":671},"2026-05-20",3.82,1083400,{"date":762,"open":345,"high":671,"low":407,"close":337,"change":391,"percent_change":763,"volume":764,"transactions":9,"vwap":337},"2026-05-19",-3.09,1334100,{"date":766,"open":719,"high":711,"low":345,"close":415,"change":452,"percent_change":767,"volume":768,"transactions":9,"vwap":415},"2026-05-18",-5.26,2852500,{"date":770,"open":737,"high":737,"low":707,"close":742,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":742},"2026-05-15",-0.1,-5.52,2003100,{"date":775,"open":776,"high":777,"low":718,"close":778,"change":487,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-14",1.89,1.9,1.81,-3.72,1028200,{"date":782,"open":783,"high":784,"low":720,"close":785,"change":400,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-13",1.83,1.93,1.88,2.17,1564400,{"date":789,"open":736,"high":790,"low":720,"close":791,"change":239,"percent_change":239,"volume":792,"transactions":9,"vwap":791},"2026-05-12",1.87,1.84,1149400,{"date":794,"open":725,"high":790,"low":725,"close":791,"change":290,"percent_change":795,"volume":796,"transactions":9,"vwap":791},"2026-05-11",3.37,1943900,{"date":798,"open":718,"high":799,"low":737,"close":718,"change":400,"percent_change":800,"volume":801,"transactions":9,"vwap":718},"2026-05-08",1.82,2.3,896000,{"date":803,"open":777,"high":804,"low":719,"close":737,"change":120,"percent_change":805,"volume":806,"transactions":9,"vwap":737},"2026-05-07",1.94,-6.45,2261000,{"date":808,"open":718,"high":790,"low":718,"close":809,"change":432,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-06",1.86,6.9,1714700,{"date":813,"open":711,"high":736,"low":737,"close":737,"change":239,"percent_change":239,"volume":814,"transactions":9,"vwap":737},"2026-05-05",890900,{"date":816,"open":717,"high":718,"low":742,"close":737,"change":19,"percent_change":817,"volume":818,"transactions":9,"vwap":737},"2026-05-04",-1.69,807000,{"date":820,"open":711,"high":731,"low":717,"close":720,"change":211,"percent_change":732,"volume":821,"transactions":9,"vwap":720},"2026-05-01",1016700,{"date":823,"open":742,"high":731,"low":742,"close":725,"change":371,"percent_change":824,"volume":825,"transactions":9,"vwap":725},"2026-04-30",5.39,1404200,{"date":827,"open":706,"high":719,"low":431,"close":423,"change":391,"percent_change":828,"volume":829,"transactions":9,"vwap":423},"2026-04-29",-2.91,722100,{"date":831,"open":711,"high":720,"low":726,"close":719,"change":256,"percent_change":832,"volume":833,"transactions":9,"vwap":719},"2026-04-28",-4.44,1409900,{"date":835,"open":720,"high":778,"low":725,"close":736,"change":211,"percent_change":836,"volume":837,"transactions":9,"vwap":736},"2026-04-27",0.56,796600,{"date":839,"open":731,"high":783,"low":720,"close":731,"change":211,"percent_change":836,"volume":840,"transactions":9,"vwap":731},"2026-04-24",886400,{"date":842,"open":736,"high":843,"low":711,"close":718,"change":487,"percent_change":844,"volume":845,"transactions":9,"vwap":718},"2026-04-23",1.85,-3.78,896700,{"date":847,"open":791,"high":777,"low":799,"close":843,"change":290,"percent_change":848,"volume":849,"transactions":9,"vwap":843},"2026-04-22",3.35,1172700,{"date":851,"open":784,"high":784,"low":731,"close":731,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":731},"2026-04-21",-0.15,-7.73,1729900,{"date":856,"open":804,"high":857,"low":776,"close":804,"change":246,"percent_change":858,"volume":859,"transactions":9,"vwap":804},"2026-04-20",1.96,-2.02,1589600,{"date":861,"open":776,"high":862,"low":785,"close":863,"change":432,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-17",2.01,1.98,6.45,2462400,{"date":867,"open":777,"high":868,"low":843,"close":809,"change":19,"percent_change":869,"volume":870,"transactions":9,"vwap":809},"2026-04-16",1.92,-1.59,1190200,{"date":872,"open":777,"high":873,"low":785,"close":776,"change":246,"percent_change":874,"volume":875,"transactions":9,"vwap":776},"2026-04-15",1.95,-2.07,992500,{"date":877,"open":784,"high":863,"low":777,"close":784,"change":363,"percent_change":878,"volume":879,"transactions":9,"vwap":784},"2026-04-14",1.05,1762800,{"date":881,"open":711,"high":804,"low":711,"close":882,"change":371,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-13",1.91,4.95,1361500,{"date":886,"open":791,"high":785,"low":736,"close":799,"change":144,"percent_change":887,"volume":888,"transactions":9,"vwap":799},"2026-04-10",-1.09,1012100,{"date":890,"open":799,"high":790,"low":736,"close":791,"change":239,"percent_change":239,"volume":891,"transactions":9,"vwap":791},"2026-04-09",1283300,{"date":893,"open":785,"high":882,"low":720,"close":791,"change":371,"percent_change":894,"volume":895,"transactions":9,"vwap":791},"2026-04-08",5.14,2071000,{"date":897,"open":725,"high":720,"low":423,"close":711,"change":144,"percent_change":898,"volume":899,"transactions":9,"vwap":711},"2026-04-07",-1.13,1258000,{"date":901,"open":720,"high":736,"low":717,"close":720,"change":19,"percent_change":902,"volume":903,"transactions":9,"vwap":720},"2026-04-06",-1.67,1086100,{"date":905,"open":719,"high":809,"low":706,"close":736,"change":311,"percent_change":392,"volume":906,"transactions":9,"vwap":736},"2026-04-02",1411300,{"date":908,"open":783,"high":777,"low":736,"close":809,"change":371,"percent_change":909,"volume":910,"transactions":9,"vwap":809},"2026-04-01",5.08,1632600,{"date":912,"open":423,"high":736,"low":423,"close":720,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":720},"2026-03-31",0.15,9.26,2133300,{"date":917,"open":717,"high":711,"low":414,"close":415,"change":256,"percent_change":918,"volume":919,"transactions":9,"vwap":415},"2026-03-30",-4.71,2476600,{"date":921,"open":671,"high":717,"low":407,"close":706,"change":70,"percent_change":922,"volume":923,"transactions":9,"vwap":706},"2026-03-27",4.29,3341400,{"date":925,"open":707,"high":742,"low":414,"close":671,"change":256,"percent_change":926,"volume":927,"transactions":9,"vwap":671},"2026-03-26",-4.68,1450100,{"date":929,"open":720,"high":718,"low":423,"close":742,"change":211,"percent_change":930,"volume":931,"transactions":9,"vwap":742},"2026-03-25",0.59,1670500,{"date":933,"open":671,"high":706,"low":335,"close":706,"change":70,"percent_change":922,"volume":934,"transactions":9,"vwap":706},"2026-03-24",2074100,{"date":936,"open":345,"high":726,"low":346,"close":671,"change":363,"percent_change":17,"volume":937,"transactions":9,"vwap":671},"2026-03-23",2337100,{"date":939,"open":706,"high":719,"low":407,"close":345,"change":120,"percent_change":940,"volume":941,"transactions":9,"vwap":345},"2026-03-20",-6.94,2066300,{"date":943,"open":431,"high":737,"low":414,"close":717,"change":256,"percent_change":944,"volume":945,"transactions":9,"vwap":717},"2026-03-19",-4.42,3064300,{"date":947,"open":790,"high":776,"low":736,"close":778,"change":120,"percent_change":948,"volume":949,"transactions":9,"vwap":778},"2026-03-18",-6.22,2526700,{"date":951,"open":873,"high":952,"low":882,"close":784,"change":144,"percent_change":953,"volume":954,"transactions":9,"vwap":784},"2026-03-17",2,-1.03,1650900,{"date":956,"open":857,"high":952,"low":809,"close":873,"change":239,"percent_change":239,"volume":957,"transactions":9,"vwap":873},"2026-03-16",2586400,{"date":959,"open":786,"high":960,"low":868,"close":873,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":873},"2026-03-13",2.2,-0.26,-11.76,4545200,{"date":965,"open":966,"high":721,"low":967,"close":968,"change":328,"percent_change":257,"volume":969,"transactions":9,"vwap":968},"2026-03-12",2.29,2.18,2.21,1689300,{"date":971,"open":800,"high":972,"low":973,"close":618,"change":188,"percent_change":974,"volume":975,"transactions":9,"vwap":618},"2026-03-11",2.36,2.26,-0.43,1598700,{"date":977,"open":978,"high":979,"low":618,"close":978,"change":363,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-10",2.35,2.46,0.86,2074800,{"date":983,"open":984,"high":972,"low":985,"close":986,"change":371,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-09",2.19,2.11,2.33,4.02,1957100,{"date":990,"open":991,"high":986,"low":967,"close":992,"change":311,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-06",2.23,2.24,-2.61,1913700,{"date":996,"open":972,"high":997,"low":991,"close":800,"change":120,"percent_change":998,"volume":999,"transactions":9,"vwap":800},"2026-03-05",2.37,-4.96,2198800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":188,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-04",2.48,2.5,2.39,2.42,-0.41,1370500,{"date":1009,"open":979,"high":1010,"low":966,"close":1011,"change":961,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-03",2.51,2.43,-9.67,2400800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":487,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-02",2.77,2.78,2.59,2.69,-2.54,2247900,{"date":1023,"open":502,"high":1016,"low":1024,"close":1025,"change":290,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-02-27",2.66,2.76,2.22,2772800,{"date":1029,"open":1030,"high":502,"low":1002,"close":1031,"change":583,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-26",2.55,2.7,3.85,1855300,{"date":1035,"open":401,"high":1024,"low":1036,"close":1037,"change":1038,"percent_change":857,"volume":1039,"transactions":9,"vwap":1037},"2026-02-25",2.52,2.6,0.05,2725500,{"date":1041,"open":997,"high":1042,"low":973,"close":1030,"change":583,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1030},"2026-02-24",2.58,4.08,5045700,{"date":1046,"open":1047,"high":1048,"low":997,"close":1049,"change":70,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-23",2.41,2.54,2.45,2.94,3026500,{"date":1053,"open":992,"high":27,"low":1026,"close":199,"change":432,"percent_change":1054,"volume":1055,"transactions":9,"vwap":199},"2026-02-20",5.31,3051700,{"date":1057,"open":1058,"high":966,"low":984,"close":973,"change":188,"percent_change":1059,"volume":1060,"transactions":9,"vwap":973},"2026-02-19",2.25,-0.44,1378200,{"date":1062,"open":992,"high":986,"low":1026,"close":1063,"change":290,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-02-18",2.27,2.71,1916400,{"date":1067,"open":967,"high":992,"low":1068,"close":968,"change":487,"percent_change":1069,"volume":1070,"transactions":9,"vwap":968},"2026-02-17",2.06,-3.07,2550400,{"date":1072,"open":968,"high":997,"low":968,"close":1073,"change":290,"percent_change":1031,"volume":1074,"transactions":9,"vwap":1073},"2026-02-13",2.28,3649200,{"date":1076,"open":1005,"high":1005,"low":960,"close":1026,"change":44,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1026},"2026-02-12",-8.64,2959500,{"date":1080,"open":1081,"high":1030,"low":618,"close":1011,"change":391,"percent_change":858,"volume":1082,"transactions":9,"vwap":1011},"2026-02-11",2.53,2150700,{"date":1084,"open":1010,"high":1048,"low":1005,"close":1002,"change":391,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1002},"2026-02-10",-1.98,1668100,{"date":1088,"open":1049,"high":1081,"low":199,"close":1081,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1081},"2026-02-09",0.13,5.42,2566200,{"date":1093,"open":986,"high":1094,"low":986,"close":27,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":27},"2026-02-06",2.44,0.14,6.19,2811000,{"date":1099,"open":1011,"high":1048,"low":1026,"close":973,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":973},"2026-02-05",-0.36,-13.74,5278700,{"date":1104,"open":1105,"high":1106,"low":979,"close":1107,"change":961,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-04",2.93,2.97,2.62,-9.03,5217000,{"date":1111,"open":1112,"high":1112,"low":1064,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-03",2.9,2.88,0.16,5.88,4367900,{"date":1118,"open":1119,"high":1120,"low":1018,"close":502,"change":1038,"percent_change":790,"volume":1121,"transactions":9,"vwap":502},"2026-02-02",2.68,2.79,3701600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-01-30",2.99,3.08,2.61,2.67,-0.63,-19.09,9461300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-01-29",3.6,3.61,3.13,3.3,-0.18,-5.17,6355900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":400,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-28",3.58,3.59,3.28,3.48,1.16,6206600,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1150,"change":70,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-01-27",3.44,3.03,2.08,7306400,{"date":1155,"open":1156,"high":24,"low":1157,"close":795,"change":771,"percent_change":1158,"volume":1159,"transactions":9,"vwap":795},"2026-01-26",4.01,3.31,-2.88,16161500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-23",3.05,3.49,2.98,3.47,0.55,18.84,16358500,{"date":1170,"open":1171,"high":1106,"low":1018,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-01-22",2.63,2.92,0.28,10.61,8169000,{"date":1177,"open":1031,"high":502,"low":1030,"close":1178,"change":239,"percent_change":239,"volume":1179,"transactions":9,"vwap":1178},"2026-01-21",2.64,5488400,{"date":1181,"open":1182,"high":1183,"low":1107,"close":1178,"change":246,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1178},"2026-01-20",2.8,2.84,-1.49,4799200,{"date":1187,"open":1188,"high":1188,"low":1042,"close":1119,"change":120,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1119},"2026-01-16",2.75,-4.29,4988900,{"date":1192,"open":1127,"high":1193,"low":1194,"close":1182,"change":198,"percent_change":176,"volume":1195,"transactions":9,"vwap":1182},"2026-01-15",2.85,2.56,3191900,{"date":1197,"open":1112,"high":638,"low":1019,"close":1016,"change":188,"percent_change":1100,"volume":1198,"transactions":9,"vwap":1016},"2026-01-14",3629500,{"date":1200,"open":1119,"high":1201,"low":1178,"close":1017,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1017},"2026-01-13",2.89,0.18,6.92,6064200,{"date":1206,"open":1037,"high":1127,"low":1036,"close":1037,"change":432,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1037},"2026-01-12",4.84,5440100,{"date":1210,"open":1081,"high":1081,"low":1094,"close":1002,"change":144,"percent_change":597,"volume":1211,"transactions":9,"vwap":1002},"2026-01-09",2758700,{"date":1213,"open":1036,"high":1081,"low":1049,"close":1003,"change":452,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1003},"2026-01-08",-3.47,2522000,{"date":1217,"open":1107,"high":1171,"low":27,"close":1018,"change":311,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1018},"2026-01-07",-2.26,4967500,{"date":1221,"open":1048,"high":1024,"low":1002,"close":401,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":401},"2026-01-06",0.2,8.16,4837400,{"date":1226,"open":1011,"high":1107,"low":997,"close":1049,"change":432,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1049},"2026-01-05",5.15,3253000,{"date":1230,"open":1049,"high":1002,"low":1063,"close":986,"change":19,"percent_change":1231,"volume":1232,"transactions":9,"vwap":986},"2026-01-02",-1.27,3719100,{"date":1234,"open":1011,"high":1002,"low":1026,"close":972,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":972},"2025-12-31",-0.14,-5.6,5557700,{"date":1239,"open":1194,"high":1018,"low":1002,"close":1003,"change":188,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1003},"2025-12-30",-0.4,2329500,{"date":1243,"open":1107,"high":1024,"low":1003,"close":1010,"change":100,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1010},"2025-12-29",-10.68,4903000,{"date":1247,"open":1193,"high":1248,"low":1025,"close":1249,"change":371,"percent_change":1157,"volume":1250,"transactions":9,"vwap":1249},"2025-12-26",2.87,2.81,3523900,{"date":1252,"open":1253,"high":1248,"low":401,"close":502,"change":120,"percent_change":1254,"volume":1255,"transactions":9,"vwap":502},"2025-12-24",2.83,-4.23,2552700,{"date":1257,"open":1016,"high":1258,"low":401,"close":1183,"change":371,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1183},"2025-12-23",2.86,3.27,4257100,{"date":1262,"open":1253,"high":1258,"low":1064,"close":1188,"change":371,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1188},"2025-12-22",3.38,6606400,{"date":1266,"open":1081,"high":1031,"low":1010,"close":1024,"change":1089,"percent_change":894,"volume":1267,"transactions":9,"vwap":1024},"2025-12-19",4143900,{"date":1269,"open":1037,"high":1171,"low":1049,"close":1081,"change":487,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1081},"2025-12-18",-2.69,3553000,{"date":1273,"open":1274,"high":1275,"low":1030,"close":1037,"change":1235,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1037},"2025-12-17",2.91,2.95,-5.11,6951800,{"date":1279,"open":401,"high":1274,"low":1107,"close":1280,"change":290,"percent_change":992,"volume":1281,"transactions":9,"vwap":1280},"2025-12-16",2.74,8051500,{"date":1283,"open":1280,"high":1017,"low":1042,"close":1119,"change":495,"percent_change":1125,"volume":1284,"transactions":9,"vwap":1119},"2025-12-15",3910800,{"date":1286,"open":1249,"high":1248,"low":1003,"close":1037,"change":452,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1037},"2025-12-12",-3.35,5801300,{"date":1290,"open":1291,"high":1017,"low":979,"close":1019,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1019},"2025-12-11",2.49,0.22,8.91,5527100,{"date":1296,"open":1171,"high":1119,"low":1047,"close":1297,"change":311,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-12-10",2.47,-2.37,7588900,{"date":1301,"open":972,"high":1018,"low":978,"close":1081,"change":913,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1081},"2025-12-09",6.3,2627900,{"date":1305,"open":1002,"high":1036,"low":997,"close":199,"change":256,"percent_change":1306,"volume":1307,"transactions":9,"vwap":199},"2025-12-08",-3.25,1316200,{"date":1309,"open":1047,"high":1048,"low":27,"close":979,"change":70,"percent_change":1105,"volume":1310,"transactions":9,"vwap":979},"2025-12-05",2444200,{"date":1312,"open":1005,"high":1094,"low":1313,"close":1004,"change":771,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1004},"2025-12-04",2.32,-4.02,1605200,{"date":1317,"open":1011,"high":1291,"low":199,"close":1291,"change":371,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1291},"2025-12-03",3.75,1018000,{"date":1321,"open":1005,"high":1049,"low":721,"close":27,"change":188,"percent_change":1006,"volume":1322,"transactions":9,"vwap":27},"2025-12-02",1646900,{"date":1324,"open":1010,"high":1030,"low":997,"close":1047,"change":246,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1047},"2025-12-01",-1.63,2988900,{"date":1328,"open":991,"high":979,"low":960,"close":1049,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1049},"2025-11-28",0.29,13.43,3659800,{"date":1333,"open":1334,"high":968,"low":1068,"close":634,"change":70,"percent_change":848,"volume":684,"transactions":9,"vwap":634},"2025-11-26",2.12,{"date":1336,"open":952,"high":1337,"low":857,"close":1337,"change":1089,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-11-25",2.09,6.63,1457200,{"date":1341,"open":791,"high":1342,"low":791,"close":857,"change":432,"percent_change":1343,"volume":1344,"transactions":9,"vwap":857},"2025-11-24",1.97,6.52,1408400,{"date":1346,"open":791,"high":785,"low":718,"close":791,"change":144,"percent_change":1347,"volume":1348,"transactions":9,"vwap":791},"2025-11-21",-1.08,1584900,{"date":1350,"open":1152,"high":1152,"low":843,"close":809,"change":44,"percent_change":1351,"volume":1352,"transactions":9,"vwap":809},"2025-11-20",-10.14,2226300,{"date":1354,"open":862,"high":1355,"low":952,"close":1356,"change":514,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-19",2.14,2.07,5.61,1465400,{"date":1360,"open":952,"high":1361,"low":784,"close":857,"change":19,"percent_change":135,"volume":1362,"transactions":9,"vwap":857},"2025-11-18",2.04,964700,{"date":1364,"open":1365,"high":1355,"low":857,"close":1366,"change":391,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-17",2.02,1.99,-2.45,1954200,{"date":1370,"open":952,"high":1337,"low":873,"close":1361,"change":311,"percent_change":660,"volume":1371,"transactions":9,"vwap":1361},"2025-11-14",1510500,{"date":1373,"open":960,"high":973,"low":1152,"close":1374,"change":328,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-11-13",2.1,-5.83,2562100,{"date":1378,"open":967,"high":1058,"low":1334,"close":991,"change":1038,"percent_change":966,"volume":1379,"transactions":9,"vwap":991},"2025-11-12",3474800,{"date":1381,"open":1382,"high":968,"low":1361,"close":967,"change":1114,"percent_change":1383,"volume":1384,"transactions":9,"vwap":967},"2025-11-11",2.05,7.92,2229700,{"date":1386,"open":1152,"high":1334,"low":862,"close":1365,"change":290,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1365},"2025-11-10",3.06,1980600,{"date":1390,"open":776,"high":863,"low":843,"close":857,"change":70,"percent_change":1391,"volume":1392,"transactions":9,"vwap":857},"2025-11-07",3.7,1385100,{"date":1394,"open":868,"high":863,"low":843,"close":776,"change":144,"percent_change":1395,"volume":1396,"transactions":9,"vwap":776},"2025-11-06",-1.05,1562900,{"date":1398,"open":862,"high":1382,"low":790,"close":882,"change":256,"percent_change":1314,"volume":1399,"transactions":9,"vwap":882},"2025-11-05",4463600,{"date":1401,"open":461,"high":1356,"low":1342,"close":1366,"change":452,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1366},"2025-11-04",-4.33,1679400,{"date":1405,"open":1026,"high":991,"low":461,"close":1152,"change":852,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1152},"2025-11-03",-6.73,2536100,{"date":1409,"open":1073,"high":721,"low":786,"close":991,"change":487,"percent_change":1410,"volume":1411,"transactions":9,"vwap":991},"2025-10-31",-3.04,1412100,{"date":1413,"open":992,"high":986,"low":968,"close":800,"change":198,"percent_change":238,"volume":1414,"transactions":9,"vwap":800},"2025-10-30",1231900,{"date":1416,"open":978,"high":997,"low":991,"close":1063,"change":211,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1063},"2025-10-29",0.44,1388200,{"date":1420,"open":960,"high":1063,"low":786,"close":973,"change":400,"percent_change":736,"volume":1421,"transactions":9,"vwap":973},"2025-10-28",1429700,{"date":1423,"open":1026,"high":1073,"low":266,"close":1026,"change":391,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1026},"2025-10-27",-2.2,2645800,{"date":1427,"open":968,"high":618,"low":984,"close":1063,"change":211,"percent_change":1417,"volume":1428,"transactions":9,"vwap":1063},"2025-10-24",2629400,{"date":1430,"open":1094,"high":979,"low":992,"close":973,"change":452,"percent_change":1431,"volume":1432,"transactions":9,"vwap":973},"2025-10-23",-3.83,2091000,{"date":1434,"open":786,"high":27,"low":634,"close":978,"change":1095,"percent_change":1435,"volume":1436,"transactions":9,"vwap":978},"2025-10-22",6.33,3271400,{"date":1438,"open":973,"high":997,"low":1334,"close":968,"change":1100,"percent_change":1439,"volume":1440,"transactions":9,"vwap":968},"2025-10-21",-14.01,4244700,{"date":1442,"open":1291,"high":1171,"low":1011,"close":1443,"change":913,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-10-20",2.57,6.2,3236900,{"date":1447,"open":1003,"high":401,"low":972,"close":1005,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1005},"2025-10-17",-0.34,-12.32,5613300,{"date":1452,"open":1106,"high":1162,"low":1127,"close":1025,"change":1235,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1025},"2025-10-16",-4.83,5716200,{"date":1456,"open":86,"high":1457,"low":1249,"close":1112,"change":363,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1112},"2025-10-15",3.09,0.69,3309000,{"date":1461,"open":1182,"high":1462,"low":1182,"close":1113,"change":712,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1113},"2025-10-14",3.01,-3.68,3590000,{"date":1466,"open":1467,"high":1151,"low":1017,"close":1124,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1124},"2025-10-13",2.82,0.34,12.83,4172200,{"date":1472,"open":1151,"high":1151,"low":1126,"close":401,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":401},"2025-10-10",-0.19,-6.69,4616300,{"date":1477,"open":1157,"high":1478,"low":1025,"close":1183,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1183},"2025-10-09",3.32,-0.31,-9.84,6349200,{"date":1483,"open":1124,"high":1484,"low":1275,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-10-08",3.36,3.15,0.36,12.9,6701600,{"date":1490,"open":1112,"high":1274,"low":1024,"close":1120,"change":246,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1120},"2025-10-07",-1.41,2982600,{"date":1494,"open":1105,"high":1495,"low":1120,"close":1253,"change":400,"percent_change":279,"volume":1496,"transactions":9,"vwap":1253},"2025-10-06",3.07,4880000,{"date":1498,"open":1107,"high":1113,"low":1107,"close":1120,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1120},"2025-10-03",0.21,8.14,3836800,{"date":1503,"open":1024,"high":1064,"low":1011,"close":1042,"change":487,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1042},"2025-10-02",-2.64,3596100,{"date":1507,"open":1508,"high":1182,"low":1194,"close":401,"change":239,"percent_change":239,"volume":1078,"transactions":9,"vwap":401},"2025-10-01",2.73,{"date":1510,"open":1194,"high":1182,"low":1005,"close":401,"change":391,"percent_change":417,"volume":1511,"transactions":9,"vwap":401},"2025-09-30",4899100,{"date":1513,"open":1183,"high":1124,"low":401,"close":1031,"change":913,"percent_change":1115,"volume":1514,"transactions":9,"vwap":1031},"2025-09-29",10617100,{"date":1516,"open":1049,"high":401,"low":997,"close":1030,"change":1292,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1030},"2025-09-26",9.44,7404600,{"date":1520,"open":967,"high":1004,"low":1521,"close":986,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":986},"2025-09-25",2.15,0.23,10.95,4644500,{"date":1526,"open":1374,"high":634,"low":1382,"close":1374,"change":246,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1374},"2025-09-24",-1.87,2095500,{"date":1530,"open":1068,"high":1073,"low":1382,"close":1355,"change":1095,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1355},"2025-09-23",7,6240400,{"date":1534,"open":784,"high":1374,"low":777,"close":952,"change":1089,"percent_change":1535,"volume":1536,"transactions":9,"vwap":952},"2025-09-22",6.95,2680200,{"date":1538,"open":785,"high":777,"low":799,"close":790,"change":239,"percent_change":239,"volume":1539,"transactions":9,"vwap":790},"2025-09-19",799000,{"date":1541,"open":711,"high":790,"low":424,"close":790,"change":583,"percent_change":1542,"volume":1543,"transactions":9,"vwap":790},"2025-09-18",5.65,1026500,{"date":1545,"open":720,"high":791,"low":719,"close":720,"change":144,"percent_change":1546,"volume":1547,"transactions":9,"vwap":720},"2025-09-17",-1.12,1236700,{"date":1549,"open":857,"high":857,"low":720,"close":731,"change":852,"percent_change":853,"volume":1550,"transactions":9,"vwap":731},"2025-09-16",1707500,{"date":1552,"open":843,"high":1366,"low":791,"close":804,"change":514,"percent_change":1553,"volume":1554,"transactions":9,"vwap":804},"2025-09-15",6.01,2405100,{"date":1556,"open":843,"high":785,"low":731,"close":783,"change":70,"percent_change":1557,"volume":1558,"transactions":9,"vwap":783},"2025-09-12",3.98,1592000,{"date":1560,"open":707,"high":731,"low":671,"close":725,"change":514,"percent_change":1561,"volume":1562,"transactions":9,"vwap":725},"2025-09-11",6.67,1486500,{"date":1564,"open":707,"high":423,"low":415,"close":431,"change":400,"percent_change":1002,"volume":1565,"transactions":9,"vwap":431},"2025-09-10",474900,{"date":1567,"open":726,"high":726,"low":414,"close":345,"change":391,"percent_change":611,"volume":1568,"transactions":9,"vwap":345},"2025-09-09",668400,{"date":1570,"open":726,"high":706,"low":671,"close":707,"change":239,"percent_change":239,"volume":1571,"transactions":9,"vwap":707},"2025-09-08",777500,{"date":1573,"open":726,"high":706,"low":415,"close":707,"change":400,"percent_change":1297,"volume":1574,"transactions":9,"vwap":707},"2025-09-05",738800,{"date":1576,"open":726,"high":726,"low":337,"close":415,"change":311,"percent_change":1577,"volume":1578,"transactions":9,"vwap":415},"2025-09-04",-3.57,985500,{"date":1580,"open":742,"high":717,"low":431,"close":726,"change":19,"percent_change":1581,"volume":1582,"transactions":9,"vwap":726},"2025-09-03",-1.75,1430400,{"date":1584,"open":431,"high":742,"low":414,"close":742,"change":514,"percent_change":1585,"volume":1586,"transactions":9,"vwap":742},"2025-09-02",6.87,1999900,{"date":1588,"open":344,"high":414,"low":344,"close":414,"change":514,"percent_change":1589,"volume":1590,"transactions":9,"vwap":414},"2025-08-29",7.38,1001900,{"date":1592,"open":354,"high":318,"low":369,"close":344,"change":211,"percent_change":1593,"volume":1594,"transactions":9,"vwap":344},"2025-08-28",0.68,271900,{"date":1596,"open":318,"high":318,"low":320,"close":354,"change":144,"percent_change":1597,"volume":1598,"transactions":9,"vwap":354},"2025-08-27",-1.33,329100,{"date":1600,"open":263,"high":355,"low":263,"close":318,"change":198,"percent_change":1361,"volume":1601,"transactions":9,"vwap":318},"2025-08-26",650700,{"date":1603,"open":353,"high":327,"low":369,"close":369,"change":246,"percent_change":1604,"volume":1605,"transactions":9,"vwap":369},"2025-08-25",-2.65,348400,{"date":1607,"open":263,"high":355,"low":279,"close":355,"change":70,"percent_change":1608,"volume":1609,"transactions":9,"vwap":355},"2025-08-22",4.86,461800,{"date":1611,"open":264,"high":263,"low":289,"close":265,"change":1038,"percent_change":1133,"volume":1612,"transactions":9,"vwap":265},"2025-08-21",356700,{"date":1614,"open":282,"high":451,"low":255,"close":264,"change":239,"percent_change":239,"volume":1615,"transactions":9,"vwap":264},"2025-08-20",704200,{"date":1617,"open":344,"high":318,"low":304,"close":264,"change":712,"percent_change":1618,"volume":1619,"transactions":9,"vwap":264},"2025-08-19",-7.33,1217300,{"date":1621,"open":318,"high":355,"low":320,"close":318,"change":363,"percent_change":237,"volume":1622,"transactions":9,"vwap":318},"2025-08-18",469700,{"date":1624,"open":327,"high":327,"low":354,"close":354,"change":391,"percent_change":475,"volume":1625,"transactions":9,"vwap":354},"2025-08-15",532600,{"date":1627,"open":354,"high":399,"low":354,"close":326,"change":1038,"percent_change":1263,"volume":1628,"transactions":9,"vwap":326},"2025-08-14",696100,{"date":1630,"open":355,"high":326,"low":354,"close":354,"change":144,"percent_change":1597,"volume":1631,"transactions":9,"vwap":354},"2025-08-13",512300,{"date":1633,"open":353,"high":327,"low":318,"close":318,"change":246,"percent_change":1634,"volume":1635,"transactions":9,"vwap":318},"2025-08-12",-2.6,481500,{"date":1637,"open":318,"high":327,"low":318,"close":327,"change":363,"percent_change":238,"volume":1638,"transactions":9,"vwap":327},"2025-08-11",390600,{"date":1640,"open":337,"high":346,"low":318,"close":353,"change":311,"percent_change":1641,"volume":1642,"transactions":9,"vwap":353},"2025-08-08",-3.8,499200,{"date":1644,"open":337,"high":345,"low":399,"close":346,"change":211,"percent_change":1645,"volume":1646,"transactions":9,"vwap":346},"2025-08-07",0.64,358200,{"date":1648,"open":335,"high":345,"low":399,"close":337,"change":19,"percent_change":79,"volume":1649,"transactions":9,"vwap":337},"2025-08-06",423000,{"date":1651,"open":327,"high":414,"low":353,"close":414,"change":400,"percent_change":1194,"volume":1652,"transactions":9,"vwap":414},"2025-08-05",505700,{"date":1654,"open":327,"high":414,"low":353,"close":407,"change":70,"percent_change":679,"volume":1655,"transactions":9,"vwap":407},"2025-08-04",797900,{"date":1657,"open":355,"high":353,"low":320,"close":344,"change":188,"percent_change":385,"volume":1658,"transactions":9,"vwap":344},"2025-08-01",632500,{"date":1660,"open":318,"high":353,"low":451,"close":318,"change":198,"percent_change":1361,"volume":1661,"transactions":9,"vwap":318},"2025-07-31",887100,{"date":1663,"open":327,"high":337,"low":263,"close":369,"change":452,"percent_change":1664,"volume":1665,"transactions":9,"vwap":369},"2025-07-30",-5.77,1047500,{"date":1667,"open":345,"high":671,"low":407,"close":407,"change":256,"percent_change":1668,"volume":1669,"transactions":9,"vwap":407},"2025-07-29",-4.88,574100,{"date":1671,"open":726,"high":726,"low":335,"close":336,"change":19,"percent_change":1672,"volume":1673,"transactions":9,"vwap":336},"2025-07-28",-1.8,881500,{"date":1675,"open":706,"high":717,"low":414,"close":423,"change":487,"percent_change":1314,"volume":1676,"transactions":9,"vwap":423},"2025-07-25",1206900,{"date":1678,"open":717,"high":711,"low":706,"close":737,"change":239,"percent_change":239,"volume":1679,"transactions":9,"vwap":737},"2025-07-24",605100,{"date":1681,"open":718,"high":736,"low":719,"close":737,"change":311,"percent_change":1682,"volume":1683,"transactions":9,"vwap":737},"2025-07-23",-3.33,684700,{"date":1685,"open":736,"high":799,"low":719,"close":736,"change":144,"percent_change":1686,"volume":1687,"transactions":9,"vwap":736},"2025-07-22",-1.1,966400,{"date":1689,"open":783,"high":791,"low":719,"close":799,"change":400,"percent_change":1058,"volume":1690,"transactions":9,"vwap":799},"2025-07-21",2415600,{"date":1692,"open":809,"high":790,"low":737,"close":718,"change":256,"percent_change":1693,"volume":1694,"transactions":9,"vwap":718},"2025-07-18",-4.3,2157200,{"date":1696,"open":799,"high":776,"low":706,"close":809,"change":400,"percent_change":960,"volume":1697,"transactions":9,"vwap":809},"2025-07-17",2800000,{"date":1699,"open":725,"high":799,"low":742,"close":799,"change":495,"percent_change":1700,"volume":1701,"transactions":9,"vwap":799},"2025-07-16",4.6,1692900,{"date":1703,"open":731,"high":736,"low":719,"close":737,"change":391,"percent_change":1704,"volume":1705,"transactions":9,"vwap":737},"2025-07-15",-2.79,1105700,{"date":1707,"open":720,"high":736,"low":742,"close":731,"change":363,"percent_change":1708,"volume":1709,"transactions":9,"vwap":731},"2025-07-14",1.13,1412400,{"date":1711,"open":424,"high":718,"low":726,"close":720,"change":514,"percent_change":1338,"volume":1712,"transactions":9,"vwap":720},"2025-07-11",1542400,{"date":1714,"open":327,"high":423,"low":327,"close":707,"change":1095,"percent_change":1715,"volume":957,"transactions":9,"vwap":707},"2025-07-10",9.21,{"date":1717,"open":355,"high":326,"low":354,"close":353,"change":239,"percent_change":239,"volume":1718,"transactions":9,"vwap":353},"2025-07-09",811800,{"date":1720,"open":326,"high":327,"low":369,"close":353,"change":19,"percent_change":1721,"volume":1722,"transactions":9,"vwap":353},"2025-07-08",-1.94,771500,{"date":1724,"open":353,"high":346,"low":344,"close":399,"change":239,"percent_change":239,"volume":1725,"transactions":9,"vwap":399},"2025-07-07",791600,{"date":1727,"open":414,"high":414,"low":318,"close":399,"change":391,"percent_change":1728,"volume":1729,"transactions":9,"vwap":399},"2025-07-03",-3.12,807600,{"date":1731,"open":353,"high":345,"low":353,"close":414,"change":583,"percent_change":1561,"volume":1732,"transactions":9,"vwap":414},"2025-07-02",1525100,{"date":1734,"open":337,"high":346,"low":369,"close":318,"change":19,"percent_change":1735,"volume":1736,"transactions":9,"vwap":318},"2025-07-01",-1.96,1012300,{"date":1738,"open":355,"high":399,"low":369,"close":326,"change":1038,"percent_change":1263,"volume":1739,"transactions":9,"vwap":326},"2025-06-30",683600,{"date":1741,"open":399,"high":399,"low":263,"close":354,"change":1235,"percent_change":1077,"volume":1742,"transactions":9,"vwap":354},"2025-06-27",1450000,{"date":1744,"open":335,"high":423,"low":399,"close":415,"change":371,"percent_change":1115,"volume":1745,"transactions":9,"vwap":415},"2025-06-26",3383200,{"date":1747,"open":344,"high":346,"low":320,"close":326,"change":400,"percent_change":1119,"volume":1748,"transactions":9,"vwap":326},"2025-06-25",2155700,{"date":1750,"open":320,"high":318,"low":279,"close":344,"change":239,"percent_change":239,"volume":1751,"transactions":9,"vwap":344},"2025-06-24",667800,{"date":1753,"open":304,"high":355,"low":304,"close":344,"change":514,"percent_change":515,"volume":1687,"transactions":9,"vwap":344},"2025-06-23",{"date":1755,"open":353,"high":353,"low":304,"close":289,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":289},"2025-06-20",-0.17,-10.97,2747600,{"date":1760,"open":337,"high":337,"low":326,"close":399,"change":363,"percent_change":218,"volume":1761,"transactions":9,"vwap":399},"2025-06-18",862100,{"date":1763,"open":337,"high":337,"low":353,"close":326,"change":144,"percent_change":64,"volume":1764,"transactions":9,"vwap":326},"2025-06-17",525600,{"date":1766,"open":326,"high":414,"low":326,"close":399,"change":198,"percent_change":1342,"volume":1767,"transactions":9,"vwap":399},"2025-06-16",1171500,{"date":1769,"open":707,"high":707,"low":344,"close":353,"change":1756,"percent_change":1770,"volume":1771,"transactions":9,"vwap":353},"2025-06-13",-10.06,2784900,{"date":1773,"open":717,"high":737,"low":726,"close":424,"change":144,"percent_change":1774,"volume":1732,"transactions":9,"vwap":424},"2025-06-12",-1.17,{"date":1776,"open":742,"high":711,"low":726,"close":742,"change":400,"percent_change":27,"volume":1777,"transactions":9,"vwap":742},"2025-06-11",2092900,{"date":1779,"open":737,"high":711,"low":345,"close":423,"change":311,"percent_change":1214,"volume":1780,"transactions":9,"vwap":423},"2025-06-10",1533600,{"date":1782,"open":431,"high":737,"low":415,"close":717,"change":514,"percent_change":1783,"volume":1784,"transactions":9,"vwap":717},"2025-06-09",6.79,2379600,{"date":1786,"open":431,"high":423,"low":346,"close":415,"change":198,"percent_change":776,"volume":1787,"transactions":9,"vwap":415},"2025-06-06",1417700,{"date":1789,"open":336,"high":742,"low":399,"close":335,"change":239,"percent_change":239,"volume":1790,"transactions":9,"vwap":335},"2025-06-05",2709600,{"date":1792,"open":327,"high":414,"low":327,"close":335,"change":290,"percent_change":1793,"volume":1794,"transactions":9,"vwap":335},"2025-06-04",3.92,1158800,{"date":1796,"open":263,"high":326,"low":279,"close":326,"change":495,"percent_change":1797,"volume":1798,"transactions":9,"vwap":326},"2025-06-03",5.52,1217500,{"date":1800,"open":264,"high":318,"low":289,"close":263,"change":70,"percent_change":1801,"volume":1802,"transactions":9,"vwap":263},"2025-06-02",5.07,1446400,{"date":1804,"open":451,"high":265,"low":237,"close":289,"change":311,"percent_change":1805,"volume":1806,"transactions":9,"vwap":289},"2025-05-30",-4.17,950900,{"date":1808,"open":354,"high":318,"low":279,"close":265,"change":188,"percent_change":166,"volume":1809,"transactions":9,"vwap":265},"2025-05-29",536800,{"date":1811,"open":263,"high":320,"low":451,"close":263,"change":188,"percent_change":1812,"volume":1813,"transactions":9,"vwap":263},"2025-05-28",-0.68,689500,{"date":1815,"open":320,"high":344,"low":451,"close":320,"change":211,"percent_change":1458,"volume":1816,"transactions":9,"vwap":320},"2025-05-27",1324700,{"date":1818,"open":320,"high":344,"low":264,"close":263,"change":198,"percent_change":985,"volume":1819,"transactions":9,"vwap":263},"2025-05-23",1530000,{"date":1821,"open":451,"high":279,"low":255,"close":451,"change":188,"percent_change":630,"volume":1822,"transactions":9,"vwap":451},"2025-05-22",1193800,{"date":1824,"open":289,"high":344,"low":238,"close":279,"change":514,"percent_change":1825,"volume":1826,"transactions":9,"vwap":279},"2025-05-21",8.33,3443500,{"date":1828,"open":25,"high":254,"low":1829,"close":238,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":238},"2025-05-20",1.15,0.17,14.78,3873700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1829,"change":198,"percent_change":1119,"volume":1838,"transactions":9,"vwap":1829},"2025-05-19",1.12,1.17,1.1,619300,{"date":1840,"open":1837,"high":1835,"low":176,"close":1835,"change":211,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1835},"2025-05-16",0.9,414200,{"date":1844,"open":1708,"high":1708,"low":1845,"close":1846,"change":188,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-05-15",1.09,1.11,-0.89,503100,{"date":1850,"open":1836,"high":1836,"low":1845,"close":1835,"change":311,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1835},"2025-05-14",-5.08,890100,{"date":1854,"open":590,"high":590,"low":1146,"close":25,"change":19,"percent_change":1855,"volume":1856,"transactions":9,"vwap":25},"2025-05-13",-2.48,738900,{"date":1858,"open":195,"high":195,"low":1859,"close":590,"change":391,"percent_change":1860,"volume":1861,"transactions":9,"vwap":590},"2025-05-12",1.19,-3.97,720700,{"date":1863,"open":17,"high":195,"low":1859,"close":195,"change":1038,"percent_change":1864,"volume":1865,"transactions":9,"vwap":195},"2025-05-09",4.13,708400,{"date":1867,"open":15,"high":15,"low":1868,"close":590,"change":144,"percent_change":1325,"volume":1869,"transactions":9,"vwap":590},"2025-05-08",1.2,336300,{"date":1871,"open":1872,"high":15,"low":590,"close":596,"change":211,"percent_change":1873,"volume":1874,"transactions":9,"vwap":596},"2025-05-07",1.22,0.82,519200,{"date":1876,"open":590,"high":596,"low":25,"close":1872,"change":400,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1872},"2025-05-06",3.39,802200,{"date":1880,"open":590,"high":590,"low":1836,"close":25,"change":188,"percent_change":1881,"volume":1882,"transactions":9,"vwap":25},"2025-05-05",-0.84,182000,{"date":1884,"open":1859,"high":1868,"low":1836,"close":1859,"change":211,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1859},"2025-05-02",0.85,151700,{"date":1888,"open":1868,"high":590,"low":1836,"close":25,"change":144,"percent_change":902,"volume":1889,"transactions":9,"vwap":25},"2025-05-01",354100,{"date":1891,"open":1859,"high":1872,"low":1836,"close":1868,"change":211,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1868},"2025-04-30",0.84,425700,{"date":1895,"open":1872,"high":1872,"low":25,"close":1859,"change":19,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1859},"2025-04-29",-2.46,287400,{"date":1899,"open":1868,"high":596,"low":25,"close":1872,"change":363,"percent_change":423,"volume":1900,"transactions":9,"vwap":1872},"2025-04-28",460500,{"date":180,"open":590,"high":15,"low":1868,"close":1868,"change":188,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1868},-0.83,327400]