[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLRX":3,"homepage-market-summary":28,"stock-historical-PLRX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLRX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pliant Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Pliant Therapeutics Inc is a clinical-stage biopharmaceutical company engaged in the discovery and development of integrin-based therapies. The company operates as a single reportable segment focused on developing and commercializing novel integrin-based treatments. Its lead product candidate, PLN-101095, is an oral small molecule targeting integrins for the treatment of solid tumors. The company also advances a pipeline of integrin-based programs across multiple disease areas through its proprietary drug discovery platform.","49","South San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.99,1.03,0.97,-0.04,-3.88,756134.600046,3022,0.9966,1.95,734280.0363158287,2,1595,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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",[96,101,106,110,115,120,125,130,135,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":17,"price":109,"is_up":71},"Healthcare","XLV",168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":14},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},819613,299158789.115273,-32.19,"2025-04-25",[179,180,188,196,206,215,223,229,235,243,253,260,267,272,278,285,292,299,307,314,320,326,335,342,348,355,362,370,376,382,389,396,402,409,416,423,430,436,442,448,454,461,468,473,478,484,490,495,501,508,513,518,524,529,535,542,548,556,560,565,569,573,577,581,584,588,591,594,598,602,606,610,613,616,619,622,626,630,634,637,640,643,647,651,655,658,661,666,670,675,680,687,691,696,700,704,708,713,717,721,724,729,732,737,742,746,750,754,758,761,764,768,771,775,779,783,790,795,798,803,808,812,816,820,824,830,835,840,843,849,853,857,862,867,871,875,880,885,888,891,896,901,906,910,916,922,926,932,937,941,944,949,954,958,963,966,970,974,979,983,987,992,996,999,1002,1006,1009,1013,1017,1022,1027,1030,1034,1037,1041,1044,1048,1051,1054,1058,1063,1066,1069,1073,1077,1080,1084,1087,1092,1096,1100,1103,1107,1110,1113,1116,1119,1122,1125,1129,1132,1136,1140,1143,1146,1151,1154,1158,1161,1165,1170,1177,1185,1190,1196,1202,1207,1211,1215,1221,1224,1227,1233,1238,1243,1248,1254,1258,1262,1267,1273,1277,1282,1288,1292,1297,1304,1309,1315,1320,1324,1331,1338,1342,1346,1351,1355,1359,1363,1367,1371,1376,1380,1384,1387,1391,1396,1400,1403,1408,1412,1416,1420,1424,1428,1432,1436,1440,1444,1448,1453,1458,1461,1467,1471,1475,1479,1483,1486,1491,1495,1499,1503,1506,1511,1515,1520,1524,1527,1531,1534,1539,1544,1548,1553,1556,1559,1563,1569,1573,1576,1580,1584,1588,1593,1596,1600,1603,1607,1612,1616,1619,1623,1628,1632,1637,1641,1645,1649,1653,1657,1661,1665,1669,1673,1676,1681,1684,1687,1691,1695,1700,1704,1707,1711,1715,1718,1722,1726,1731,1737,1741,1745,1748,1751,1755,1759,1763,1766,1771,1775,1779,1782,1785,1789,1793,1797,1800,1806,1810,1814,1817,1822,1825,1828],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",1.04,1.01,0,276386.031793,1045,1.0244,{"date":189,"open":182,"high":190,"low":191,"close":17,"change":192,"percent_change":104,"volume":193,"transactions":194,"vwap":195},"2026-10-05",1.054,1.02,-0.005,295615.860837,1015,1.036,{"date":197,"open":198,"high":199,"low":17,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1.06,1.065,1.035,-0.015,-1.43,402811.918966,1433,1.0395,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.1,1.05,-0.03,-2.78,379553.220173,1107,1.0688,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":184,"percent_change":184,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.09,1.07,1.08,238681.173539,945,1.0789,{"date":224,"open":217,"high":225,"low":219,"close":219,"change":184,"percent_change":184,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.12,214498.123796,1315,1.0973,{"date":230,"open":219,"high":208,"low":231,"close":219,"change":184,"percent_change":184,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.0709,349131.77834,1261,1.0878,{"date":236,"open":237,"high":237,"low":219,"close":219,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.14,-0.06,-5.26,450185.238575,1439,1.0998,{"date":244,"open":245,"high":246,"low":247,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.13,1.15,1.11,0.015,1.33,398028.308504,1616,1.1348,{"date":254,"open":237,"high":237,"low":208,"close":255,"change":201,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.125,-1.32,254281.796546,1168,1.121,{"date":261,"open":225,"high":246,"low":247,"close":237,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.03,2.7,326684.555256,743,1.1353,{"date":268,"open":225,"high":245,"low":247,"close":247,"change":184,"percent_change":184,"volume":269,"transactions":270,"vwap":271},"2026-09-21",149288.000791,792,1.1195,{"date":273,"open":245,"high":245,"low":217,"close":247,"change":142,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",-1.77,438690.33799,808,1.1122,{"date":279,"open":217,"high":237,"low":217,"close":245,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.06,5.61,308086.158858,1239,1.1199,{"date":286,"open":225,"high":287,"low":218,"close":218,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":247},"2026-09-16",1.17,-0.05,-4.46,983068.213149,2888,{"date":293,"open":246,"high":294,"low":247,"close":225,"change":210,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.155,-2.61,501965.410197,2362,1.1253,{"date":300,"open":301,"high":302,"low":246,"close":246,"change":142,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",1.16,1.18,-1.71,208876.787685,1629,1.1677,{"date":308,"open":237,"high":302,"low":237,"close":287,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",0.04,3.54,173460.646566,1117,1.1679,{"date":315,"open":245,"high":301,"low":245,"close":245,"change":142,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",-1.74,299397.584696,1341,1.1444,{"date":321,"open":225,"high":287,"low":225,"close":246,"change":248,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",1.32,450171.579364,1992,1.1512,{"date":327,"open":247,"high":328,"low":247,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.175,1.135,-0.025,-2.16,682891.746702,2299,1.1422,{"date":336,"open":225,"high":337,"low":247,"close":301,"change":262,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",1.185,2.65,559895.490903,1367,1.1536,{"date":343,"open":246,"high":287,"low":245,"close":245,"change":210,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",-2.59,299287.822726,923,1.151,{"date":349,"open":247,"high":287,"low":247,"close":301,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",0.05,4.5,740062.324222,1680,1.1496,{"date":356,"open":247,"high":357,"low":208,"close":247,"change":358,"percent_change":86,"volume":359,"transactions":360,"vwap":361},"2026-09-01",1.128,0.01,267479.685562,1042,1.1137,{"date":363,"open":208,"high":225,"low":364,"close":208,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.0932,-0.01,-0.9,399801.19714,1165,1.1033,{"date":371,"open":246,"high":246,"low":247,"close":247,"change":19,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",-3.48,233141.216209,940,1.1273,{"date":377,"open":301,"high":301,"low":237,"close":246,"change":365,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",-0.86,112828.732213,887,1.1492,{"date":383,"open":384,"high":384,"low":246,"close":301,"change":210,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",1.19,-2.52,135090.746613,643,1.1671,{"date":390,"open":237,"high":391,"low":245,"close":384,"change":350,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.2,4.39,321952.88385,1253,1.1495,{"date":397,"open":237,"high":246,"low":225,"close":237,"change":201,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",-1.3,316089.56652,1453,1.1367,{"date":403,"open":225,"high":287,"low":225,"close":294,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",0.035,3.12,504685.686454,1570,1.1508,{"date":410,"open":411,"high":411,"low":225,"close":225,"change":288,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",1.188,-4.27,401294.9096,1283,1.138,{"date":417,"open":287,"high":391,"low":301,"close":287,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",0.02,1.74,678478.530656,1895,1.1802,{"date":424,"open":287,"high":425,"low":225,"close":246,"change":350,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.23,4.55,1372557.015472,3119,1.1553,{"date":431,"open":218,"high":225,"low":218,"close":208,"change":262,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",2.8,590770.347474,1685,1.0949,{"date":437,"open":217,"high":217,"low":198,"close":218,"change":365,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",-0.93,205000.530748,1729,1.0763,{"date":443,"open":217,"high":208,"low":218,"close":219,"change":358,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",0.93,556890.68469,1897,1.0837,{"date":449,"open":182,"high":219,"low":191,"close":218,"change":309,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",3.88,903491.617111,2801,1.0528,{"date":455,"open":209,"high":456,"low":17,"close":17,"change":365,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",1.0699,-0.96,217077.107546,919,1.0529,{"date":462,"open":209,"high":463,"low":17,"close":182,"change":365,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",1.055,-0.95,185129.102505,746,1.0459,{"date":469,"open":209,"high":218,"low":17,"close":209,"change":184,"percent_change":184,"volume":470,"transactions":471,"vwap":472},"2026-08-07",310272.724327,1530,1.0508,{"date":474,"open":182,"high":218,"low":17,"close":209,"change":184,"percent_change":184,"volume":475,"transactions":476,"vwap":477},"2026-08-06",513884.636309,1566,1.0518,{"date":479,"open":198,"high":480,"low":209,"close":209,"change":184,"percent_change":184,"volume":481,"transactions":482,"vwap":483},"2026-08-05",1.068,152760.613847,577,1.0557,{"date":485,"open":209,"high":218,"low":200,"close":209,"change":358,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",0.96,259434.827854,1645,1.052,{"date":491,"open":198,"high":198,"low":17,"close":182,"change":184,"percent_change":184,"volume":492,"transactions":493,"vwap":494},"2026-08-03",161726.391581,728,1.0445,{"date":496,"open":198,"high":219,"low":182,"close":182,"change":142,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",-1.89,334094.897867,1484,1.0504,{"date":502,"open":198,"high":503,"low":209,"close":198,"change":358,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",1.075,0.95,172490.560722,645,1.0634,{"date":509,"open":219,"high":219,"low":209,"close":209,"change":142,"percent_change":510,"volume":511,"transactions":512,"vwap":214},"2026-07-29",-1.87,227791.010362,908,{"date":514,"open":218,"high":208,"low":218,"close":218,"change":365,"percent_change":438,"volume":515,"transactions":516,"vwap":517},"2026-07-28",358710.262569,1399,1.0887,{"date":519,"open":219,"high":247,"low":218,"close":219,"change":365,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",-0.92,208388.975717,850,1.0912,{"date":525,"open":208,"high":526,"low":218,"close":217,"change":358,"percent_change":444,"volume":527,"transactions":27,"vwap":528},"2026-07-24",1.105,307551.15597,1.0889,{"date":530,"open":217,"high":208,"low":503,"close":219,"change":142,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",-1.82,393199.820728,1438,1.0866,{"date":536,"open":217,"high":537,"low":209,"close":208,"change":358,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",1.115,0.92,1549928.134848,2795,1.0804,{"date":543,"open":219,"high":208,"low":218,"close":217,"change":418,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",1.87,661671.961401,1994,1.0848,{"date":549,"open":245,"high":550,"low":218,"close":218,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",1.145,-0.08,-6.96,797188.870588,2818,1.0944,{"date":557,"open":217,"high":301,"low":217,"close":246,"change":309,"percent_change":558,"volume":559,"transactions":9,"vwap":246},"2026-07-17",3.6,405600,{"date":561,"open":245,"high":237,"low":562,"close":247,"change":365,"percent_change":563,"volume":564,"transactions":9,"vwap":247},"2026-07-16",1.085,-0.89,532700,{"date":566,"open":217,"high":329,"low":217,"close":225,"change":262,"percent_change":567,"volume":568,"transactions":9,"vwap":225},"2026-07-15",2.75,347500,{"date":570,"open":246,"high":301,"low":219,"close":217,"change":288,"percent_change":571,"volume":572,"transactions":9,"vwap":217},"2026-07-14",-4.39,2638700,{"date":574,"open":245,"high":328,"low":247,"close":237,"change":418,"percent_change":575,"volume":576,"transactions":9,"vwap":237},"2026-07-13",1.79,1219400,{"date":578,"open":245,"high":246,"low":526,"close":225,"change":365,"percent_change":579,"volume":580,"transactions":9,"vwap":225},"2026-07-10",-0.88,757200,{"date":582,"open":237,"high":246,"low":526,"close":245,"change":365,"percent_change":579,"volume":583,"transactions":9,"vwap":245},"2026-07-09",1482500,{"date":585,"open":287,"high":302,"low":245,"close":237,"change":210,"percent_change":586,"volume":587,"transactions":9,"vwap":237},"2026-07-08",-2.56,500300,{"date":589,"open":246,"high":302,"low":246,"close":287,"change":418,"percent_change":419,"volume":590,"transactions":9,"vwap":287},"2026-07-07",283800,{"date":592,"open":301,"high":302,"low":237,"close":246,"change":142,"percent_change":303,"volume":593,"transactions":9,"vwap":246},"2026-07-06",453500,{"date":595,"open":247,"high":328,"low":247,"close":287,"change":280,"percent_change":596,"volume":597,"transactions":9,"vwap":287},"2026-07-02",5.41,702100,{"date":599,"open":237,"high":294,"low":247,"close":247,"change":210,"percent_change":600,"volume":601,"transactions":9,"vwap":247},"2026-07-01",-2.63,308400,{"date":603,"open":237,"high":301,"low":245,"close":237,"change":365,"percent_change":604,"volume":605,"transactions":9,"vwap":237},"2026-06-30",-0.87,256400,{"date":607,"open":245,"high":301,"low":225,"close":246,"change":358,"percent_change":608,"volume":609,"transactions":9,"vwap":246},"2026-06-29",0.88,288200,{"date":611,"open":245,"high":237,"low":526,"close":237,"change":358,"percent_change":608,"volume":612,"transactions":9,"vwap":237},"2026-06-26",321000,{"date":614,"open":237,"high":301,"low":247,"close":245,"change":184,"percent_change":184,"volume":615,"transactions":9,"vwap":245},"2026-06-25",442400,{"date":617,"open":301,"high":302,"low":245,"close":245,"change":210,"percent_change":344,"volume":618,"transactions":9,"vwap":245},"2026-06-24",360100,{"date":620,"open":246,"high":328,"low":246,"close":301,"change":184,"percent_change":184,"volume":621,"transactions":9,"vwap":301},"2026-06-23",503700,{"date":623,"open":287,"high":624,"low":237,"close":301,"change":184,"percent_change":184,"volume":625,"transactions":9,"vwap":301},"2026-06-22",1.178,227800,{"date":627,"open":391,"high":391,"low":237,"close":301,"change":142,"percent_change":628,"volume":629,"transactions":9,"vwap":301},"2026-06-18",-1.69,472900,{"date":631,"open":384,"high":391,"low":287,"close":302,"change":365,"percent_change":632,"volume":633,"transactions":9,"vwap":302},"2026-06-17",-0.84,303300,{"date":635,"open":237,"high":384,"low":237,"close":384,"change":350,"percent_change":392,"volume":636,"transactions":9,"vwap":384},"2026-06-16",513400,{"date":638,"open":301,"high":301,"low":225,"close":237,"change":358,"percent_change":608,"volume":639,"transactions":9,"vwap":237},"2026-06-15",375200,{"date":641,"open":246,"high":287,"low":245,"close":245,"change":365,"percent_change":579,"volume":642,"transactions":9,"vwap":245},"2026-06-12",207200,{"date":644,"open":384,"high":384,"low":245,"close":237,"change":142,"percent_change":645,"volume":646,"transactions":9,"vwap":237},"2026-06-11",-1.72,491600,{"date":648,"open":384,"high":649,"low":246,"close":301,"change":210,"percent_change":385,"volume":650,"transactions":9,"vwap":301},"2026-06-10",1.205,345500,{"date":652,"open":301,"high":391,"low":245,"close":384,"change":309,"percent_change":653,"volume":654,"transactions":9,"vwap":384},"2026-06-09",3.48,279800,{"date":656,"open":237,"high":301,"low":245,"close":246,"change":184,"percent_change":184,"volume":657,"transactions":9,"vwap":246},"2026-06-08",169400,{"date":659,"open":301,"high":302,"low":245,"close":246,"change":142,"percent_change":303,"volume":660,"transactions":9,"vwap":246},"2026-06-05",409100,{"date":662,"open":287,"high":663,"low":301,"close":287,"change":365,"percent_change":664,"volume":665,"transactions":9,"vwap":287},"2026-06-04",1.21,-0.85,321100,{"date":667,"open":302,"high":391,"low":237,"close":302,"change":418,"percent_change":668,"volume":669,"transactions":9,"vwap":302},"2026-06-03",1.72,1589800,{"date":671,"open":391,"high":672,"low":246,"close":301,"change":19,"percent_change":673,"volume":674,"transactions":9,"vwap":301},"2026-06-02",1.22,-3.33,986100,{"date":676,"open":677,"high":677,"low":391,"close":391,"change":238,"percent_change":678,"volume":679,"transactions":9,"vwap":391},"2026-06-01",1.26,-4.76,756100,{"date":681,"open":682,"high":683,"low":684,"close":677,"change":358,"percent_change":685,"volume":686,"transactions":9,"vwap":677},"2026-05-29",1.25,1.275,1.24,0.8,314900,{"date":688,"open":672,"high":677,"low":672,"close":682,"change":358,"percent_change":689,"volume":690,"transactions":9,"vwap":682},"2026-05-28",0.81,210400,{"date":692,"open":682,"high":693,"low":694,"close":684,"change":184,"percent_change":184,"volume":695,"transactions":9,"vwap":684},"2026-05-27",1.265,1.235,216700,{"date":697,"open":672,"high":677,"low":663,"close":684,"change":262,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-05-26",2.48,694100,{"date":701,"open":684,"high":677,"low":391,"close":663,"change":142,"percent_change":702,"volume":703,"transactions":9,"vwap":663},"2026-05-22",-1.63,212100,{"date":705,"open":663,"high":682,"low":337,"close":425,"change":262,"percent_change":706,"volume":707,"transactions":9,"vwap":425},"2026-05-21",2.5,269700,{"date":709,"open":301,"high":425,"low":710,"close":391,"change":350,"percent_change":711,"volume":712,"transactions":9,"vwap":391},"2026-05-20",1.154,4.35,1568600,{"date":714,"open":384,"high":384,"low":246,"close":246,"change":210,"percent_change":715,"volume":716,"transactions":9,"vwap":246},"2026-05-19",-2.54,406200,{"date":718,"open":287,"high":694,"low":237,"close":302,"change":262,"percent_change":719,"volume":720,"transactions":9,"vwap":302},"2026-05-18",2.61,1237200,{"date":722,"open":301,"high":287,"low":245,"close":246,"change":201,"percent_change":63,"volume":723,"transactions":9,"vwap":246},"2026-05-15",439100,{"date":725,"open":287,"high":302,"low":246,"close":726,"change":192,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-14",1.165,-0.43,197800,{"date":730,"open":287,"high":384,"low":301,"close":287,"change":365,"percent_change":664,"volume":731,"transactions":9,"vwap":287},"2026-05-13",171700,{"date":733,"open":391,"high":734,"low":726,"close":302,"change":142,"percent_change":735,"volume":736,"transactions":9,"vwap":302},"2026-05-12",1.215,-1.67,269400,{"date":738,"open":672,"high":739,"low":391,"close":391,"change":142,"percent_change":740,"volume":741,"transactions":9,"vwap":391},"2026-05-11",1.225,-1.64,185600,{"date":743,"open":682,"high":682,"low":672,"close":672,"change":142,"percent_change":744,"volume":745,"transactions":9,"vwap":672},"2026-05-08",-1.61,208200,{"date":747,"open":425,"high":748,"low":663,"close":684,"change":358,"percent_change":689,"volume":749,"transactions":9,"vwap":684},"2026-05-07",1.27,671200,{"date":751,"open":391,"high":677,"low":391,"close":425,"change":418,"percent_change":752,"volume":753,"transactions":9,"vwap":425},"2026-05-06",1.65,561900,{"date":755,"open":663,"high":694,"low":384,"close":663,"change":418,"percent_change":756,"volume":757,"transactions":9,"vwap":663},"2026-05-05",1.68,241200,{"date":759,"open":391,"high":425,"low":384,"close":384,"change":365,"percent_change":760,"volume":601,"transactions":9,"vwap":384},"2026-05-04",-0.83,{"date":762,"open":672,"high":425,"low":384,"close":391,"change":142,"percent_change":740,"volume":763,"transactions":9,"vwap":391},"2026-05-01",382500,{"date":765,"open":672,"high":425,"low":391,"close":672,"change":358,"percent_change":766,"volume":767,"transactions":9,"vwap":672},"2026-04-30",0.83,363600,{"date":769,"open":391,"high":672,"low":302,"close":663,"change":184,"percent_change":184,"volume":770,"transactions":9,"vwap":663},"2026-04-29",290800,{"date":772,"open":391,"high":425,"low":773,"close":663,"change":184,"percent_change":184,"volume":774,"transactions":9,"vwap":663},"2026-04-28",1.195,243700,{"date":776,"open":684,"high":693,"low":663,"close":663,"change":210,"percent_change":777,"volume":778,"transactions":9,"vwap":663},"2026-04-27",-2.42,394300,{"date":780,"open":677,"high":683,"low":739,"close":684,"change":142,"percent_change":781,"volume":782,"transactions":9,"vwap":684},"2026-04-24",-1.59,338800,{"date":784,"open":785,"high":786,"low":787,"close":677,"change":210,"percent_change":788,"volume":789,"transactions":9,"vwap":677},"2026-04-23",1.28,1.31,1.245,-2.33,433000,{"date":791,"open":792,"high":249,"low":677,"close":793,"change":184,"percent_change":184,"volume":794,"transactions":9,"vwap":793},"2026-04-22",1.3,1.29,1164900,{"date":796,"open":785,"high":786,"low":677,"close":793,"change":184,"percent_change":184,"volume":797,"transactions":9,"vwap":793},"2026-04-21",752100,{"date":799,"open":800,"high":800,"low":301,"close":793,"change":19,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-04-20",1.35,-3.01,2323200,{"date":804,"open":792,"high":805,"low":792,"close":249,"change":262,"percent_change":806,"volume":807,"transactions":9,"vwap":249},"2026-04-17",1.38,2.31,444500,{"date":809,"open":786,"high":249,"low":793,"close":792,"change":365,"percent_change":810,"volume":811,"transactions":9,"vwap":792},"2026-04-16",-0.76,401100,{"date":813,"open":793,"high":249,"low":793,"close":786,"change":358,"percent_change":814,"volume":815,"transactions":9,"vwap":786},"2026-04-15",0.77,123600,{"date":817,"open":786,"high":800,"low":818,"close":792,"change":184,"percent_change":184,"volume":819,"transactions":9,"vwap":792},"2026-04-14",1.285,186500,{"date":821,"open":785,"high":249,"low":693,"close":792,"change":418,"percent_change":822,"volume":823,"transactions":9,"vwap":792},"2026-04-13",1.56,167600,{"date":825,"open":800,"high":826,"low":785,"close":785,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":785},"2026-04-10",1.37,-0.07,-5.19,546200,{"date":831,"open":832,"high":826,"low":322,"close":800,"change":365,"percent_change":833,"volume":834,"transactions":9,"vwap":800},"2026-04-09",1.36,-0.74,213200,{"date":836,"open":837,"high":832,"low":786,"close":832,"change":350,"percent_change":838,"volume":839,"transactions":9,"vwap":832},"2026-04-08",1.34,3.82,298900,{"date":841,"open":792,"high":322,"low":683,"close":786,"change":184,"percent_change":184,"volume":842,"transactions":9,"vwap":786},"2026-04-07",422000,{"date":844,"open":837,"high":845,"low":846,"close":786,"change":19,"percent_change":847,"volume":848,"transactions":9,"vwap":786},"2026-04-06",1.379,1.305,-2.96,519900,{"date":850,"open":792,"high":805,"low":785,"close":800,"change":262,"percent_change":851,"volume":852,"transactions":9,"vwap":800},"2026-04-02",2.27,521600,{"date":854,"open":748,"high":249,"low":748,"close":322,"change":280,"percent_change":855,"volume":856,"transactions":9,"vwap":322},"2026-04-01",4.76,523200,{"date":858,"open":287,"high":792,"low":726,"close":677,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":677},"2026-03-31",0.085,7.23,1150700,{"date":863,"open":287,"high":337,"low":237,"close":328,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":328},"2026-03-30",0.005,0.43,336500,{"date":868,"open":684,"high":677,"low":246,"close":287,"change":238,"percent_change":869,"volume":870,"transactions":9,"vwap":287},"2026-03-27",-4.88,726700,{"date":872,"open":792,"high":322,"low":425,"close":425,"change":551,"percent_change":873,"volume":874,"transactions":9,"vwap":425},"2026-03-26",-6.11,634600,{"date":876,"open":792,"high":877,"low":792,"close":786,"change":262,"percent_change":878,"volume":879,"transactions":9,"vwap":786},"2026-03-25",1.335,2.34,289800,{"date":881,"open":793,"high":793,"low":882,"close":785,"change":365,"percent_change":883,"volume":884,"transactions":9,"vwap":785},"2026-03-24",1.255,-0.78,352100,{"date":886,"open":792,"high":786,"low":785,"close":793,"change":184,"percent_change":184,"volume":887,"transactions":9,"vwap":793},"2026-03-23",312300,{"date":889,"open":322,"high":249,"low":748,"close":793,"change":19,"percent_change":801,"volume":890,"transactions":9,"vwap":793},"2026-03-20",443400,{"date":892,"open":785,"high":249,"low":893,"close":249,"change":350,"percent_change":894,"volume":895,"transactions":9,"vwap":249},"2026-03-19",1.271,3.91,324400,{"date":897,"open":837,"high":898,"low":785,"close":785,"change":288,"percent_change":899,"volume":900,"transactions":9,"vwap":785},"2026-03-18",1.365,-3.76,504800,{"date":902,"open":786,"high":832,"low":903,"close":249,"change":418,"percent_change":904,"volume":905,"transactions":9,"vwap":249},"2026-03-17",1.295,1.53,409000,{"date":907,"open":832,"high":908,"low":792,"close":786,"change":19,"percent_change":847,"volume":909,"transactions":9,"vwap":786},"2026-03-16",1.405,1322500,{"date":911,"open":912,"high":913,"low":786,"close":800,"change":238,"percent_change":914,"volume":915,"transactions":9,"vwap":800},"2026-03-13",1.41,1.435,-4.26,684300,{"date":917,"open":249,"high":918,"low":249,"close":912,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-03-12",1.42,0.08,6.02,1202800,{"date":923,"open":826,"high":805,"low":322,"close":249,"change":238,"percent_change":924,"volume":925,"transactions":9,"vwap":249},"2026-03-11",-4.32,289700,{"date":927,"open":793,"high":928,"low":793,"close":929,"change":69,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-10",1.4,1.39,5.3,654700,{"date":933,"open":792,"high":934,"low":793,"close":322,"change":365,"percent_change":935,"volume":936,"transactions":9,"vwap":322},"2026-03-09",1.345,-0.75,356900,{"date":938,"open":748,"high":934,"low":693,"close":249,"change":309,"percent_change":939,"volume":940,"transactions":9,"vwap":249},"2026-03-06",3.1,374400,{"date":942,"open":793,"high":792,"low":748,"close":793,"change":184,"percent_change":184,"volume":943,"transactions":9,"vwap":793},"2026-03-05",211600,{"date":945,"open":785,"high":946,"low":787,"close":793,"change":309,"percent_change":947,"volume":948,"transactions":9,"vwap":793},"2026-03-04",1.315,3.2,373700,{"date":950,"open":677,"high":951,"low":425,"close":682,"change":142,"percent_change":952,"volume":953,"transactions":9,"vwap":682},"2026-03-03",1.282,-1.57,264200,{"date":955,"open":748,"high":793,"low":682,"close":748,"change":210,"percent_change":956,"volume":957,"transactions":9,"vwap":748},"2026-03-02",-2.31,507100,{"date":959,"open":748,"high":960,"low":748,"close":792,"change":358,"percent_change":961,"volume":962,"transactions":9,"vwap":792},"2026-02-27",1.325,0.78,509700,{"date":964,"open":785,"high":792,"low":682,"close":793,"change":358,"percent_change":961,"volume":965,"transactions":9,"vwap":793},"2026-02-26",689300,{"date":967,"open":785,"high":792,"low":682,"close":785,"change":358,"percent_change":968,"volume":969,"transactions":9,"vwap":785},"2026-02-25",0.79,588600,{"date":971,"open":672,"high":818,"low":672,"close":748,"change":309,"percent_change":972,"volume":973,"transactions":9,"vwap":748},"2026-02-24",3.25,357300,{"date":975,"open":976,"high":683,"low":734,"close":425,"change":365,"percent_change":977,"volume":978,"transactions":9,"vwap":425},"2026-02-23",1.252,-0.81,509300,{"date":980,"open":792,"high":792,"low":425,"close":684,"change":238,"percent_change":981,"volume":982,"transactions":9,"vwap":684},"2026-02-20",-4.62,529200,{"date":984,"open":682,"high":249,"low":739,"close":792,"change":350,"percent_change":985,"volume":986,"transactions":9,"vwap":792},"2026-02-19",4,1474600,{"date":988,"open":245,"high":677,"low":245,"close":682,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":682},"2026-02-18",0.12,10.62,1703500,{"date":993,"open":208,"high":302,"low":208,"close":245,"change":418,"percent_change":994,"volume":995,"transactions":9,"vwap":245},"2026-02-17",1.8,970600,{"date":997,"open":237,"high":287,"low":247,"close":247,"change":142,"percent_change":274,"volume":998,"transactions":9,"vwap":247},"2026-02-13",863800,{"date":1000,"open":237,"high":246,"low":247,"close":245,"change":142,"percent_change":316,"volume":1001,"transactions":9,"vwap":245},"2026-02-12",503400,{"date":1003,"open":287,"high":1004,"low":225,"close":246,"change":365,"percent_change":378,"volume":1005,"transactions":9,"vwap":246},"2026-02-11",1.191,570700,{"date":1007,"open":302,"high":672,"low":301,"close":301,"change":365,"percent_change":664,"volume":1008,"transactions":9,"vwap":301},"2026-02-10",730100,{"date":1010,"open":237,"high":302,"low":225,"close":287,"change":262,"percent_change":1011,"volume":1012,"transactions":9,"vwap":287},"2026-02-09",2.63,871800,{"date":1014,"open":225,"high":384,"low":526,"close":237,"change":350,"percent_change":1015,"volume":1016,"transactions":9,"vwap":237},"2026-02-06",4.59,715000,{"date":1018,"open":287,"high":391,"low":217,"close":217,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":217},"2026-02-05",-0.085,-7.23,1271700,{"date":1023,"open":391,"high":391,"low":301,"close":328,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":328},"2026-02-04",-0.035,-2.89,623400,{"date":1028,"open":391,"high":425,"low":302,"close":663,"change":418,"percent_change":756,"volume":1029,"transactions":9,"vwap":663},"2026-02-03",1081800,{"date":1031,"open":663,"high":425,"low":384,"close":384,"change":142,"percent_change":1032,"volume":1033,"transactions":9,"vwap":384},"2026-02-02",-1.65,777500,{"date":1035,"open":684,"high":787,"low":287,"close":663,"change":210,"percent_change":777,"volume":1036,"transactions":9,"vwap":663},"2026-01-30",1088800,{"date":1038,"open":682,"high":748,"low":425,"close":684,"change":365,"percent_change":1039,"volume":1040,"transactions":9,"vwap":684},"2026-01-29",-0.8,805400,{"date":1042,"open":682,"high":786,"low":682,"close":682,"change":142,"percent_change":952,"volume":1043,"transactions":9,"vwap":682},"2026-01-28",1648800,{"date":1045,"open":793,"high":793,"low":682,"close":748,"change":142,"percent_change":1046,"volume":1047,"transactions":9,"vwap":748},"2026-01-27",-1.55,859800,{"date":1049,"open":793,"high":786,"low":683,"close":793,"change":365,"percent_change":93,"volume":1050,"transactions":9,"vwap":793},"2026-01-26",739600,{"date":1052,"open":785,"high":832,"low":785,"close":792,"change":184,"percent_change":184,"volume":1053,"transactions":9,"vwap":792},"2026-01-23",1251700,{"date":1055,"open":748,"high":837,"low":748,"close":792,"change":309,"percent_change":1056,"volume":1057,"transactions":9,"vwap":792},"2026-01-22",3.17,1004100,{"date":1059,"open":748,"high":1060,"low":684,"close":677,"change":142,"percent_change":1061,"volume":1062,"transactions":9,"vwap":677},"2026-01-21",1.299,-1.56,1102800,{"date":1064,"open":677,"high":793,"low":684,"close":785,"change":365,"percent_change":883,"volume":1065,"transactions":9,"vwap":785},"2026-01-20",723100,{"date":1067,"open":793,"high":946,"low":748,"close":793,"change":358,"percent_change":961,"volume":1068,"transactions":9,"vwap":793},"2026-01-16",591200,{"date":1070,"open":786,"high":322,"low":677,"close":785,"change":210,"percent_change":1071,"volume":1072,"transactions":9,"vwap":785},"2026-01-15",-2.29,1258500,{"date":1074,"open":792,"high":322,"low":818,"close":786,"change":418,"percent_change":1075,"volume":1076,"transactions":9,"vwap":786},"2026-01-14",1.55,826200,{"date":1078,"open":249,"high":837,"low":748,"close":793,"change":19,"percent_change":801,"volume":1079,"transactions":9,"vwap":793},"2026-01-13",1122000,{"date":1081,"open":249,"high":832,"low":785,"close":249,"change":358,"percent_change":1082,"volume":1083,"transactions":9,"vwap":249},"2026-01-12",0.76,878600,{"date":1085,"open":786,"high":805,"low":792,"close":322,"change":358,"percent_change":1082,"volume":1086,"transactions":9,"vwap":322},"2026-01-09",1428800,{"date":1088,"open":249,"high":1089,"low":1090,"close":786,"change":19,"percent_change":847,"volume":1091,"transactions":9,"vwap":786},"2026-01-08",1.355,1.281,871100,{"date":1093,"open":793,"high":832,"low":793,"close":800,"change":69,"percent_change":1094,"volume":1095,"transactions":9,"vwap":800},"2026-01-07",5.47,957400,{"date":1097,"open":793,"high":800,"low":682,"close":785,"change":192,"percent_change":1098,"volume":1099,"transactions":9,"vwap":785},"2026-01-06",-0.39,2038900,{"date":1101,"open":677,"high":792,"low":425,"close":818,"change":404,"percent_change":432,"volume":1102,"transactions":9,"vwap":818},"2026-01-05",639100,{"date":1104,"open":663,"high":677,"low":663,"close":682,"change":262,"percent_change":1105,"volume":1106,"transactions":9,"vwap":682},"2026-01-02",2.46,805100,{"date":1108,"open":663,"high":682,"low":391,"close":672,"change":358,"percent_change":766,"volume":1109,"transactions":9,"vwap":672},"2025-12-31",1049100,{"date":1111,"open":391,"high":682,"low":391,"close":663,"change":142,"percent_change":702,"volume":1112,"transactions":9,"vwap":663},"2025-12-30",1011500,{"date":1114,"open":663,"high":682,"low":663,"close":425,"change":418,"percent_change":752,"volume":1115,"transactions":9,"vwap":425},"2025-12-29",1105900,{"date":1117,"open":425,"high":694,"low":384,"close":663,"change":142,"percent_change":702,"volume":1118,"transactions":9,"vwap":663},"2025-12-26",511400,{"date":1120,"open":663,"high":684,"low":384,"close":425,"change":418,"percent_change":752,"volume":1121,"transactions":9,"vwap":425},"2025-12-24",267100,{"date":1123,"open":425,"high":682,"low":391,"close":663,"change":210,"percent_change":777,"volume":1124,"transactions":9,"vwap":663},"2025-12-23",537100,{"date":1126,"open":425,"high":748,"low":1127,"close":684,"change":358,"percent_change":689,"volume":1128,"transactions":9,"vwap":684},"2025-12-22",1.221,577300,{"date":1130,"open":663,"high":425,"low":391,"close":425,"change":418,"percent_change":752,"volume":1131,"transactions":9,"vwap":425},"2025-12-19",1119200,{"date":1133,"open":672,"high":677,"low":663,"close":663,"change":365,"percent_change":1134,"volume":1135,"transactions":9,"vwap":663},"2025-12-18",-0.82,835600,{"date":1137,"open":425,"high":792,"low":672,"close":672,"change":210,"percent_change":1138,"volume":1139,"transactions":9,"vwap":672},"2025-12-17",-2.4,965100,{"date":1141,"open":425,"high":793,"low":739,"close":682,"change":358,"percent_change":689,"volume":1142,"transactions":9,"vwap":682},"2025-12-16",745000,{"date":1144,"open":425,"high":793,"low":384,"close":684,"change":358,"percent_change":689,"volume":1145,"transactions":9,"vwap":684},"2025-12-15",1310100,{"date":1147,"open":249,"high":249,"low":739,"close":425,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":425},"2025-12-12",-0.09,-6.82,1568500,{"date":1152,"open":786,"high":934,"low":792,"close":322,"change":309,"percent_change":405,"volume":1153,"transactions":9,"vwap":322},"2025-12-11",729900,{"date":1155,"open":785,"high":960,"low":677,"close":785,"change":418,"percent_change":1156,"volume":1157,"transactions":9,"vwap":785},"2025-12-10",1.59,1042200,{"date":1159,"open":785,"high":837,"low":677,"close":677,"change":142,"percent_change":1061,"volume":1160,"transactions":9,"vwap":677},"2025-12-09",1186400,{"date":1162,"open":425,"high":792,"low":287,"close":785,"change":69,"percent_change":1163,"volume":1164,"transactions":9,"vwap":785},"2025-12-08",5.79,2279400,{"date":1166,"open":249,"high":912,"low":663,"close":663,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":663},"2025-12-05",-0.1,-7.63,4098600,{"date":1171,"open":1172,"high":1173,"low":246,"close":786,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":786},"2025-12-04",1.63,1.67,-0.23,-14.94,15679700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":350,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2025-12-03",1.5,1.565,1.495,1.54,3.36,598600,{"date":1186,"open":904,"high":1075,"low":1187,"close":1188,"change":19,"percent_change":295,"volume":1189,"transactions":9,"vwap":1188},"2025-12-02",1.48,1.49,1315800,{"date":1191,"open":1156,"high":1192,"low":1193,"close":904,"change":551,"percent_change":1194,"volume":1195,"transactions":9,"vwap":904},"2025-12-01",1.6,1.515,-4.97,641800,{"date":1197,"open":1192,"high":1172,"low":1198,"close":1199,"change":262,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-11-28",1.58,1.61,1.9,1000700,{"date":1203,"open":1198,"high":1204,"low":1075,"close":1198,"change":358,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2025-11-26",1.619,0.64,969600,{"date":1208,"open":1198,"high":1172,"low":1182,"close":1209,"change":184,"percent_change":184,"volume":1210,"transactions":9,"vwap":1209},"2025-11-25",1.57,522600,{"date":1212,"open":904,"high":1213,"low":904,"close":1209,"change":418,"percent_change":793,"volume":1214,"transactions":9,"vwap":1209},"2025-11-24",1.595,384400,{"date":1216,"open":1217,"high":1156,"low":1218,"close":1075,"change":365,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1075},"2025-11-21",1.524,1.51,-0.64,318200,{"date":1222,"open":1218,"high":1198,"low":1188,"close":822,"change":280,"percent_change":985,"volume":1223,"transactions":9,"vwap":822},"2025-11-20",1686100,{"date":1225,"open":1209,"high":1172,"low":1187,"close":1179,"change":827,"percent_change":289,"volume":1226,"transactions":9,"vwap":1179},"2025-11-19",1266000,{"date":1228,"open":752,"high":1229,"low":1230,"close":1209,"change":551,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1209},"2025-11-18",1.655,1.505,-4.85,1285500,{"date":1234,"open":1173,"high":668,"low":1235,"close":752,"change":210,"percent_change":1236,"volume":1237,"transactions":9,"vwap":752},"2025-11-17",1.62,-1.79,493100,{"date":1239,"open":1240,"high":1241,"low":1173,"close":756,"change":19,"percent_change":788,"volume":1242,"transactions":9,"vwap":756},"2025-11-14",1.69,1.785,499100,{"date":1244,"open":1245,"high":994,"low":756,"close":668,"change":551,"percent_change":1246,"volume":1247,"transactions":9,"vwap":668},"2025-11-13",1.77,-4.44,434800,{"date":1249,"open":756,"high":1250,"low":1173,"close":994,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":994},"2025-11-12",1.815,0.13,7.78,1162900,{"date":1255,"open":1192,"high":1240,"low":1209,"close":1173,"change":350,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1173},"2025-11-11",3.09,392300,{"date":1259,"open":1156,"high":1260,"low":822,"close":1235,"change":418,"percent_change":682,"volume":1261,"transactions":9,"vwap":1235},"2025-11-10",1.66,481800,{"date":1263,"open":1218,"high":1235,"low":1264,"close":1192,"change":69,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1192},"2025-11-07",1.45,4.58,1011100,{"date":1268,"open":1269,"high":1229,"low":1193,"close":904,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":904},"2025-11-06",1.64,-0.11,-6.71,1155200,{"date":1274,"open":1199,"high":668,"low":1198,"close":1269,"change":262,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2025-11-05",1.86,1206000,{"date":1278,"open":1235,"high":1279,"low":1198,"close":1199,"change":238,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1199},"2025-11-04",1.665,-3.59,442300,{"date":1283,"open":1284,"high":1285,"low":1269,"close":1173,"change":365,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1173},"2025-11-03",1.675,1.73,-0.6,293500,{"date":1289,"open":1172,"high":1285,"low":1199,"close":756,"change":309,"percent_change":1290,"volume":1291,"transactions":9,"vwap":756},"2025-10-31",2.44,530800,{"date":1293,"open":1285,"high":1294,"low":1172,"close":1269,"change":1167,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1269},"2025-10-30",1.75,-5.75,310000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":419,"change":19,"percent_change":1302,"volume":1303,"transactions":9,"vwap":419},"2025-10-29",1.78,1.805,1.71,-2.25,596100,{"date":1305,"open":575,"high":1306,"low":1301,"close":1299,"change":142,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2025-10-28",1.83,-1.11,628400,{"date":1310,"open":1311,"high":24,"low":1312,"close":994,"change":365,"percent_change":1313,"volume":1314,"transactions":9,"vwap":994},"2025-10-27",1.81,1.76,-0.55,1090300,{"date":1316,"open":1294,"high":1317,"low":668,"close":1311,"change":280,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2025-10-24",1.84,3.43,1141200,{"date":1321,"open":575,"high":1317,"low":419,"close":1294,"change":238,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1294},"2025-10-23",-3.31,913300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1311,"change":238,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1311},"2025-10-22",1.89,1.905,1.711,-3.21,1392800,{"date":1332,"open":1333,"high":1334,"low":1240,"close":544,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":544},"2025-10-21",1.7,1.91,0.23,14.02,4679200,{"date":1339,"open":1198,"high":1260,"low":1075,"close":1269,"change":69,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1269},"2025-10-20",4.46,468100,{"date":1343,"open":752,"high":1344,"low":1075,"close":1209,"change":551,"percent_change":1231,"volume":1345,"transactions":9,"vwap":1209},"2025-10-17",1.699,378400,{"date":1347,"open":1198,"high":1333,"low":1348,"close":752,"change":919,"percent_change":1349,"volume":1350,"transactions":9,"vwap":752},"2025-10-16",1.52,5.1,1267400,{"date":1352,"open":1218,"high":1198,"low":1188,"close":1209,"change":280,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1209},"2025-10-15",3.97,460500,{"date":1356,"open":1188,"high":1357,"low":1358,"close":1218,"change":418,"percent_change":837,"volume":1040,"transactions":9,"vwap":1218},"2025-10-14",1.569,1.47,{"date":1360,"open":1361,"high":904,"low":1361,"close":1188,"change":418,"percent_change":832,"volume":1362,"transactions":9,"vwap":1188},"2025-10-13",1.46,696200,{"date":1364,"open":1187,"high":1218,"low":1264,"close":1358,"change":827,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1358},"2025-10-10",-4.55,1183900,{"date":1368,"open":1182,"high":1156,"low":1348,"close":1182,"change":358,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1182},"2025-10-09",0.65,287800,{"date":1372,"open":1187,"high":1373,"low":1187,"close":904,"change":350,"percent_change":1374,"volume":1375,"transactions":9,"vwap":904},"2025-10-08",1.545,3.38,2946100,{"date":1377,"open":1187,"high":1218,"low":1264,"close":1187,"change":365,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1187},"2025-10-07",-0.67,554200,{"date":1381,"open":904,"high":904,"low":1358,"close":1188,"change":210,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1188},"2025-10-06",-1.97,441300,{"date":1385,"open":1348,"high":1182,"low":1187,"close":1348,"change":418,"percent_change":249,"volume":1386,"transactions":9,"vwap":1348},"2025-10-03",294500,{"date":1388,"open":1264,"high":1075,"low":918,"close":1179,"change":350,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1179},"2025-10-02",3.45,510400,{"date":1392,"open":1187,"high":1182,"low":1393,"close":1264,"change":210,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1264},"2025-10-01",1.43,-2.03,382000,{"date":1397,"open":1187,"high":1230,"low":1398,"close":1187,"change":365,"percent_change":1378,"volume":1399,"transactions":9,"vwap":1187},"2025-09-30",1.451,144100,{"date":1401,"open":904,"high":1402,"low":1264,"close":1188,"change":210,"percent_change":1382,"volume":1395,"transactions":9,"vwap":1188},"2025-09-29",1.535,{"date":1404,"open":1405,"high":1182,"low":1393,"close":1348,"change":919,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1348},"2025-09-26",1.44,5.56,369100,{"date":1409,"open":1361,"high":1187,"low":918,"close":1405,"change":142,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1405},"2025-09-25",-1.37,359200,{"date":1413,"open":1361,"high":1414,"low":1405,"close":1361,"change":184,"percent_change":184,"volume":1415,"transactions":9,"vwap":1361},"2025-09-24",1.475,181800,{"date":1417,"open":1179,"high":1218,"low":913,"close":1361,"change":19,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1361},"2025-09-23",-2.67,310800,{"date":1421,"open":912,"high":1179,"low":908,"close":1179,"change":69,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1179},"2025-09-22",4.9,222000,{"date":1425,"open":1179,"high":1348,"low":1393,"close":1393,"change":238,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1393},"2025-09-19",-4.03,987100,{"date":1429,"open":1358,"high":1218,"low":1405,"close":1188,"change":262,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1188},"2025-09-18",2.05,436600,{"date":1433,"open":1182,"high":1182,"low":1264,"close":1361,"change":827,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1361},"2025-09-17",-4.58,534800,{"date":1437,"open":1182,"high":1438,"low":1218,"close":904,"change":184,"percent_change":184,"volume":1439,"transactions":9,"vwap":904},"2025-09-16",1.589,197100,{"date":1441,"open":752,"high":752,"low":1193,"close":904,"change":238,"percent_change":1442,"volume":1443,"transactions":9,"vwap":904},"2025-09-15",-3.77,530400,{"date":1445,"open":1173,"high":1240,"low":822,"close":1156,"change":238,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1156},"2025-09-12",-3.64,480300,{"date":1449,"open":756,"high":1333,"low":1450,"close":752,"change":19,"percent_change":1451,"volume":1452,"transactions":9,"vwap":752},"2025-09-11",1.641,-2.37,290500,{"date":1454,"open":1306,"high":1455,"low":1173,"close":1240,"change":238,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1240},"2025-09-10",1.848,-3.43,351600,{"date":1459,"open":1333,"high":1299,"low":1260,"close":1294,"change":418,"percent_change":301,"volume":1460,"transactions":9,"vwap":1294},"2025-09-09",496500,{"date":1462,"open":1463,"high":1463,"low":756,"close":1285,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1285},"2025-09-08",1.85,-0.13,-6.99,950100,{"date":1468,"open":1235,"high":1326,"low":1199,"close":1275,"change":1335,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1275},"2025-09-05",14.11,3426000,{"date":1472,"open":1301,"high":1301,"low":1192,"close":1172,"change":551,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1172},"2025-09-04",-4.68,228300,{"date":1476,"open":1260,"high":1285,"low":1269,"close":1301,"change":404,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1301},"2025-09-03",2.09,749100,{"date":1480,"open":1199,"high":756,"low":1198,"close":1284,"change":404,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1284},"2025-09-02",2.13,392800,{"date":1484,"open":1235,"high":1269,"low":1182,"close":1269,"change":418,"percent_change":425,"volume":1485,"transactions":9,"vwap":1269},"2025-08-29",517800,{"date":1487,"open":1240,"high":1488,"low":1199,"close":1235,"change":827,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1235},"2025-08-28",1.695,-4.14,631700,{"date":1492,"open":1192,"high":1333,"low":1198,"close":1240,"change":69,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1240},"2025-08-27",4.32,619400,{"date":1496,"open":1187,"high":1235,"low":1187,"close":1235,"change":1251,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1235},"2025-08-26",8.72,726000,{"date":1500,"open":1264,"high":1179,"low":1405,"close":1188,"change":309,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1188},"2025-08-25",2.76,1107200,{"date":1504,"open":1405,"high":1188,"low":913,"close":1264,"change":184,"percent_change":184,"volume":1505,"transactions":9,"vwap":1264},"2025-08-22",620500,{"date":1507,"open":918,"high":1508,"low":1509,"close":1264,"change":418,"percent_change":928,"volume":1510,"transactions":9,"vwap":1264},"2025-08-21",1.465,1.395,592700,{"date":1512,"open":1358,"high":1230,"low":928,"close":1393,"change":19,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1393},"2025-08-20",-2.72,815200,{"date":1516,"open":1209,"high":1192,"low":1517,"close":1358,"change":1167,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1358},"2025-08-19",1.441,-6.37,848000,{"date":1521,"open":1182,"high":1522,"low":904,"close":1209,"change":418,"percent_change":793,"volume":1523,"transactions":9,"vwap":1209},"2025-08-18",1.609,520100,{"date":1525,"open":1192,"high":752,"low":1182,"close":1075,"change":330,"percent_change":781,"volume":1526,"transactions":9,"vwap":1075},"2025-08-15",1083200,{"date":1528,"open":822,"high":1522,"low":1264,"close":1529,"change":330,"percent_change":1061,"volume":1530,"transactions":9,"vwap":1529},"2025-08-14",1.575,2729700,{"date":1532,"open":756,"high":1301,"low":1075,"close":1192,"change":551,"percent_change":678,"volume":1533,"transactions":9,"vwap":1192},"2025-08-13",2378100,{"date":1535,"open":1536,"high":1301,"low":1269,"close":756,"change":142,"percent_change":1537,"volume":1538,"transactions":9,"vwap":756},"2025-08-12",1.672,-1.18,849800,{"date":1540,"open":1199,"high":668,"low":1541,"close":1333,"change":309,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1333},"2025-08-11",1.608,2.41,1091500,{"date":1545,"open":822,"high":1301,"low":1182,"close":1260,"change":142,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1260},"2025-08-08",-1.19,813200,{"date":1549,"open":1333,"high":1550,"low":1279,"close":756,"change":365,"percent_change":1551,"volume":1552,"transactions":9,"vwap":756},"2025-08-07",1.745,-0.59,566200,{"date":1554,"open":1333,"high":1333,"low":1192,"close":1240,"change":19,"percent_change":956,"volume":1555,"transactions":9,"vwap":1240},"2025-08-06",984700,{"date":1557,"open":1333,"high":1294,"low":1199,"close":1285,"change":262,"percent_change":1312,"volume":1558,"transactions":9,"vwap":1285},"2025-08-05",797300,{"date":1560,"open":1156,"high":575,"low":1180,"close":1333,"change":989,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1333},"2025-08-04",7.59,1404500,{"date":1564,"open":1264,"high":1565,"low":1566,"close":1198,"change":989,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1198},"2025-08-01",1.645,1.448,8.22,1475800,{"date":1570,"open":1179,"high":1209,"low":1361,"close":1361,"change":238,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1361},"2025-07-31",-3.95,731300,{"date":1574,"open":1361,"high":822,"low":1361,"close":1348,"change":280,"percent_change":1575,"volume":1128,"transactions":9,"vwap":1348},"2025-07-30",4.11,{"date":1577,"open":1198,"high":1156,"low":1361,"close":1361,"change":1464,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1361},"2025-07-29",-8.18,405000,{"date":1581,"open":822,"high":1199,"low":1582,"close":1156,"change":418,"percent_change":748,"volume":1583,"transactions":9,"vwap":1156},"2025-07-28",1.525,1080400,{"date":1585,"open":1209,"high":1192,"low":1075,"close":1209,"change":142,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1209},"2025-07-25",-1.26,560500,{"date":1589,"open":1075,"high":1590,"low":1373,"close":1156,"change":358,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1156},"2025-07-24",1.615,0.63,1013500,{"date":1594,"open":1209,"high":1269,"low":1075,"close":1198,"change":358,"percent_change":1205,"volume":1595,"transactions":9,"vwap":1198},"2025-07-23",1676700,{"date":1597,"open":1264,"high":1198,"low":1405,"close":1209,"change":989,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1209},"2025-07-22",8.28,2095300,{"date":1601,"open":1405,"high":1179,"low":928,"close":1264,"change":418,"percent_change":928,"volume":1602,"transactions":9,"vwap":1264},"2025-07-21",880700,{"date":1604,"open":912,"high":1348,"low":1509,"close":1393,"change":358,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1393},"2025-07-18",0.7,1171600,{"date":1608,"open":249,"high":1609,"low":249,"close":918,"change":919,"percent_change":1610,"volume":1611,"transactions":9,"vwap":918},"2025-07-17",1.479,5.97,1852600,{"date":1613,"open":928,"high":918,"low":322,"close":837,"change":288,"percent_change":1614,"volume":1615,"transactions":9,"vwap":837},"2025-07-16",-3.6,1515200,{"date":1617,"open":1264,"high":1188,"low":805,"close":929,"change":238,"percent_change":1489,"volume":1618,"transactions":9,"vwap":929},"2025-07-15",835100,{"date":1620,"open":912,"high":1181,"low":928,"close":1264,"change":309,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1264},"2025-07-14",2.84,670300,{"date":1624,"open":826,"high":1625,"low":800,"close":912,"change":358,"percent_change":1626,"volume":1627,"transactions":9,"vwap":912},"2025-07-11",1.425,0.71,581400,{"date":1629,"open":800,"high":918,"low":249,"close":928,"change":309,"percent_change":1630,"volume":1631,"transactions":9,"vwap":928},"2025-07-10",2.94,845600,{"date":1633,"open":391,"high":912,"low":391,"close":832,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":832},"2025-07-09",0.17,14.29,3212200,{"date":1638,"open":302,"high":787,"low":287,"close":384,"change":358,"percent_change":1639,"volume":1640,"transactions":9,"vwap":384},"2025-07-08",0.85,1489700,{"date":1642,"open":677,"high":677,"low":287,"close":302,"change":551,"percent_change":1643,"volume":1644,"transactions":9,"vwap":302},"2025-07-07",-6.35,962800,{"date":1646,"open":391,"high":748,"low":302,"close":677,"change":280,"percent_change":1647,"volume":1648,"transactions":9,"vwap":677},"2025-07-03",5,1121000,{"date":1650,"open":391,"high":682,"low":301,"close":391,"change":262,"percent_change":1651,"volume":1652,"transactions":9,"vwap":391},"2025-07-02",2.56,1203000,{"date":1654,"open":301,"high":882,"low":245,"close":287,"change":358,"percent_change":1655,"volume":1656,"transactions":9,"vwap":287},"2025-07-01",0.86,1440200,{"date":1658,"open":682,"high":793,"low":237,"close":301,"change":1148,"percent_change":1659,"volume":1660,"transactions":9,"vwap":301},"2025-06-30",-7.2,3103800,{"date":1662,"open":249,"high":837,"low":682,"close":682,"change":288,"percent_change":1663,"volume":1664,"transactions":9,"vwap":682},"2025-06-27",-3.85,11039900,{"date":1666,"open":805,"high":1393,"low":785,"close":792,"change":551,"percent_change":1667,"volume":1668,"transactions":9,"vwap":792},"2025-06-26",-5.8,1073600,{"date":1670,"open":792,"high":918,"low":682,"close":805,"change":919,"percent_change":1671,"volume":1672,"transactions":9,"vwap":805},"2025-06-25",6.15,1204300,{"date":1674,"open":682,"high":249,"low":684,"close":792,"change":350,"percent_change":985,"volume":1675,"transactions":9,"vwap":792},"2025-06-24",570000,{"date":1677,"open":785,"high":786,"low":1678,"close":682,"change":210,"percent_change":1679,"volume":1680,"transactions":9,"vwap":682},"2025-06-23",1.231,-2.34,722700,{"date":1682,"open":322,"high":837,"low":882,"close":785,"change":210,"percent_change":1071,"volume":1683,"transactions":9,"vwap":785},"2025-06-20",1198300,{"date":1685,"open":786,"high":929,"low":785,"close":786,"change":184,"percent_change":184,"volume":1686,"transactions":9,"vwap":786},"2025-06-18",648700,{"date":1688,"open":800,"high":908,"low":793,"close":786,"change":288,"percent_change":1689,"volume":1690,"transactions":9,"vwap":786},"2025-06-17",-3.68,729800,{"date":1692,"open":929,"high":1625,"low":249,"close":832,"change":142,"percent_change":1693,"volume":1694,"transactions":9,"vwap":832},"2025-06-16",-1.45,684000,{"date":1696,"open":1405,"high":1697,"low":832,"close":805,"change":1148,"percent_change":1698,"volume":1699,"transactions":9,"vwap":805},"2025-06-13",1.476,-6.12,561200,{"date":1701,"open":1264,"high":1702,"low":918,"close":1358,"change":358,"percent_change":1703,"volume":1579,"transactions":9,"vwap":1358},"2025-06-12",1.539,0.68,{"date":1705,"open":1075,"high":1075,"low":1361,"close":1361,"change":551,"percent_change":828,"volume":1706,"transactions":9,"vwap":1361},"2025-06-11",584000,{"date":1708,"open":1192,"high":752,"low":1348,"close":1182,"change":238,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1182},"2025-06-10",-3.75,646500,{"date":1712,"open":752,"high":1284,"low":1373,"close":1192,"change":210,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1192},"2025-06-09",-1.84,810300,{"date":1716,"open":1235,"high":1488,"low":1192,"close":1172,"change":418,"percent_change":684,"volume":1717,"transactions":9,"vwap":1172},"2025-06-06",956800,{"date":1719,"open":752,"high":1173,"low":1720,"close":1199,"change":288,"percent_change":801,"volume":1721,"transactions":9,"vwap":1199},"2025-06-05",1.555,947800,{"date":1723,"open":1199,"high":1240,"low":1213,"close":1260,"change":280,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1260},"2025-06-04",3.75,1302400,{"date":1727,"open":1405,"high":1172,"low":913,"close":1192,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1192},"2025-06-03",0.16,11.11,1578800,{"date":1732,"open":826,"high":1179,"low":1733,"close":1405,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1405},"2025-06-02",1.361,0.09,6.67,1306600,{"date":1738,"open":800,"high":1509,"low":786,"close":800,"change":142,"percent_change":1739,"volume":1740,"transactions":9,"vwap":800},"2025-05-30",-1.46,2667100,{"date":1742,"open":249,"high":1743,"low":846,"close":826,"change":418,"percent_change":1187,"volume":1744,"transactions":9,"vwap":826},"2025-05-29",1.409,869400,{"date":1746,"open":748,"high":805,"low":677,"close":800,"change":69,"percent_change":1094,"volume":1747,"transactions":9,"vwap":800},"2025-05-28",1009500,{"date":1749,"open":792,"high":786,"low":672,"close":785,"change":365,"percent_change":883,"volume":1750,"transactions":9,"vwap":785},"2025-05-27",885300,{"date":1752,"open":322,"high":832,"low":785,"close":793,"change":288,"percent_change":1753,"volume":1754,"transactions":9,"vwap":793},"2025-05-23",-3.73,512000,{"date":1756,"open":249,"high":805,"low":846,"close":837,"change":358,"percent_change":1757,"volume":1758,"transactions":9,"vwap":837},"2025-05-22",0.75,712300,{"date":1760,"open":837,"high":929,"low":786,"close":249,"change":19,"percent_change":1761,"volume":1762,"transactions":9,"vwap":249},"2025-05-21",-2.92,872200,{"date":1764,"open":837,"high":929,"low":682,"close":826,"change":418,"percent_change":1187,"volume":1765,"transactions":9,"vwap":826},"2025-05-20",3009100,{"date":1767,"open":832,"high":1768,"low":786,"close":800,"change":210,"percent_change":1769,"volume":1770,"transactions":9,"vwap":800},"2025-05-19",1.375,-2.17,1596600,{"date":1772,"open":826,"high":1393,"low":322,"close":805,"change":358,"percent_change":1773,"volume":1774,"transactions":9,"vwap":805},"2025-05-16",0.73,1201500,{"date":1776,"open":800,"high":805,"low":322,"close":826,"change":358,"percent_change":1777,"volume":1778,"transactions":9,"vwap":826},"2025-05-15",0.74,419900,{"date":1780,"open":805,"high":928,"low":877,"close":832,"change":142,"percent_change":1693,"volume":1781,"transactions":9,"vwap":832},"2025-05-14",590700,{"date":1783,"open":1188,"high":1181,"low":249,"close":805,"change":1148,"percent_change":1698,"volume":1784,"transactions":9,"vwap":805},"2025-05-13",1165000,{"date":1786,"open":1405,"high":1348,"low":918,"close":1358,"change":280,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1358},"2025-05-12",4.26,753800,{"date":1790,"open":1264,"high":1218,"low":929,"close":912,"change":288,"percent_change":1791,"volume":1792,"transactions":9,"vwap":912},"2025-05-09",-3.42,551700,{"date":1794,"open":1405,"high":1414,"low":832,"close":1361,"change":262,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1361},"2025-05-08",2.1,841600,{"date":1798,"open":918,"high":1348,"low":928,"close":1393,"change":184,"percent_change":184,"volume":1799,"transactions":9,"vwap":1393},"2025-05-07",711800,{"date":1801,"open":1182,"high":1802,"low":912,"close":1393,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1393},"2025-05-06",1.599,-0.16,-10.06,627200,{"date":1807,"open":1240,"high":1301,"low":1198,"close":1156,"change":1167,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1156},"2025-05-05",-5.92,435200,{"date":1811,"open":752,"high":668,"low":1812,"close":1240,"change":69,"percent_change":1493,"volume":1813,"transactions":9,"vwap":1240},"2025-05-02",1.605,763800,{"date":1815,"open":1198,"high":1269,"low":1218,"close":1235,"change":262,"percent_change":1326,"volume":1816,"transactions":9,"vwap":1235},"2025-05-01",735800,{"date":1818,"open":1361,"high":1192,"low":1393,"close":1156,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1156},"2025-04-30",0.11,7.43,843300,{"date":1823,"open":1361,"high":1402,"low":1405,"close":1187,"change":358,"percent_change":1703,"volume":1824,"transactions":9,"vwap":1187},"2025-04-29",582400,{"date":1826,"open":1361,"high":1187,"low":1393,"close":1358,"change":358,"percent_change":1703,"volume":1827,"transactions":9,"vwap":1358},"2025-04-28",473000,{"date":177,"open":1182,"high":1075,"low":1264,"close":1361,"change":551,"percent_change":828,"volume":1829,"transactions":9,"vwap":1361},653200]