[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLUG":3,"homepage-market-summary":31,"stock-historical-PLUG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLUG","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},"Plug Power Inc.","Nasdaq",null,"ELECTRICAL INDUSTRIAL APPARATUS","Plug Power Inc is building an end-to-end green hydrogen ecosystem, from production, storage, and delivery to energy generation. The company plans to build and operate green hydrogen highways across North America and Europe. Plug will deliver its green hydrogen solutions directly to its customers and through joint venture partners into multiple end markets, including material handling, e-mobility, power generation, and industrial applications.","2,582","Slingerlands, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.78,1.81,1.82,1.75,1.86,-0.08,-4.3,47646168.74775,92493,1.7818,4.33,1.7,81963908.80328564,3,6774,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.58,0.69,90143469,32902366009.6247,119.75,"2025-04-25",[185,186,196,205,214,222,231,239,246,257,265,273,283,292,300,309,315,322,329,337,346,356,367,374,379,384,390,397,405,413,420,425,431,439,445,452,459,467,476,483,490,499,506,513,520,526,534,541,548,555,561,568,574,581,587,594,601,607,611,615,619,623,627,633,638,644,650,656,661,667,676,682,688,692,697,702,709,717,723,726,733,738,742,747,754,762,768,775,782,789,796,803,810,817,824,830,836,842,850,855,861,866,874,882,890,894,903,908,914,921,926,931,937,944,949,954,958,961,965,969,974,979,986,993,998,1002,1005,1011,1017,1023,1028,1032,1036,1040,1044,1048,1052,1055,1059,1063,1067,1071,1075,1079,1082,1086,1090,1094,1097,1101,1106,1111,1116,1121,1128,1131,1135,1139,1143,1147,1150,1154,1158,1161,1165,1168,1172,1175,1180,1184,1188,1191,1195,1199,1205,1209,1213,1218,1222,1227,1231,1235,1239,1243,1246,1250,1253,1258,1261,1265,1269,1273,1278,1282,1286,1290,1293,1296,1300,1304,1308,1312,1316,1319,1323,1327,1330,1333,1336,1340,1344,1347,1351,1355,1359,1363,1367,1371,1375,1379,1382,1387,1390,1394,1398,1402,1407,1410,1414,1418,1423,1426,1431,1434,1438,1442,1446,1450,1454,1458,1461,1465,1469,1472,1477,1485,1489,1495,1503,1508,1512,1517,1521,1528,1533,1537,1542,1545,1549,1552,1556,1560,1564,1568,1571,1575,1580,1586,1592,1598,1603,1609,1613,1618,1623,1627,1631,1635,1641,1648,1652,1657,1661,1665,1669,1673,1677,1681,1684,1687,1691,1695,1699,1702,1705,1709,1713,1717,1722,1726,1730,1734,1739,1742,1745,1749,1753,1756,1760,1764,1768,1772,1776,1780,1784,1789,1792,1798,1801,1805,1810,1817,1824,1831,1837,1842,1847,1852,1856,1862,1868,1873,1877,1882,1886,1891,1899,1906,1911,1917,1923,1928,1932,1937,1941,1947,1952,1957,1962,1966,1970,1975,1978,1982,1986,1989,1993,1996,1999,2004,2008,2011,2015,2019,2024],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",1.9,1.93,1.85,-0.03,-1.59,44649122.825621,89717,1.8843,{"date":197,"open":188,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",1.83,1.89,-0.01,-0.53,42065938.681007,86151,1.8682,{"date":206,"open":189,"high":207,"low":208,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",1.95,1.88,0.01,0.53,36835380.517256,77473,1.904,{"date":215,"open":216,"high":189,"low":20,"close":199,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.92,-0.05,-2.58,45385959.417158,114281,1.8951,{"date":223,"open":224,"high":225,"low":189,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",1.94,2.04,0.03,1.57,49165091.711399,122896,1.9703,{"date":232,"open":233,"high":224,"low":208,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",1.91,0.05,2.69,52774037.751576,120439,1.9162,{"date":240,"open":207,"high":241,"low":198,"close":20,"change":122,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1.959,-6.06,65340182.938073,118434,1.8743,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",1.995,2.03,1.96,1.98,0.02,1.02,45605733.237487,107246,1.9881,{"date":258,"open":259,"high":260,"low":224,"close":250,"change":21,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",2.015,2.02,-3.92,58318847.286782,111408,1.9717,{"date":266,"open":267,"high":267,"low":249,"close":225,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.12,-0.07,-3.32,41213897.755634,85212,2.0582,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":252,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",2.1,2.13,2.07,2.11,0.96,28872002.711524,89622,2.1008,{"date":284,"open":267,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.135,2.06,2.09,0,34064922.860814,85318,2.0973,{"date":293,"open":276,"high":294,"low":295,"close":287,"change":191,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",2.17,2.0201,-1.42,55189049.597553,99094,2.0737,{"date":301,"open":302,"high":303,"low":277,"close":267,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",2.075,2.185,0.1,4.95,61379545.141423,104709,2.1404,{"date":310,"open":277,"high":287,"low":251,"close":260,"change":191,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",-1.46,47286988.869522,109435,2.025,{"date":316,"open":277,"high":287,"low":249,"close":317,"change":200,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",2.05,-0.49,42928562.386341,88821,2.0542,{"date":323,"open":249,"high":278,"low":260,"close":286,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",-0.04,-1.9,52678665.114316,99190,2.0684,{"date":330,"open":285,"high":331,"low":332,"close":275,"change":200,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",2.15,2.085,-0.47,32427060.716155,76537,2.1274,{"date":338,"open":339,"high":340,"low":287,"close":278,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",2.14,2.165,-0.06,-2.76,49242876.445344,90721,2.1224,{"date":347,"open":348,"high":349,"low":350,"close":294,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",2.24,2.3,2.16,-0.09,-3.98,46302591.463335,92934,2.1928,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",2.2,2.33,2.19,2.26,0.09,4.15,76356540.129337,129590,2.2805,{"date":368,"open":278,"high":358,"low":287,"close":294,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.06,2.84,45322677.58051,77582,2.1531,{"date":375,"open":278,"high":276,"low":277,"close":278,"change":252,"percent_change":279,"volume":376,"transactions":377,"vwap":378},"2026-09-03",41791914.820404,83924,2.1053,{"date":380,"open":302,"high":339,"low":286,"close":287,"change":288,"percent_change":288,"volume":381,"transactions":382,"vwap":383},"2026-09-02",40227061.050483,80053,2.0943,{"date":385,"open":278,"high":331,"low":286,"close":287,"change":268,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",-3.24,46859804.528108,87881,2.0979,{"date":391,"open":392,"high":360,"low":339,"close":350,"change":191,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.18,-1.37,35035683.968188,76732,2.158,{"date":398,"open":399,"high":400,"low":294,"close":360,"change":21,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.265,2.27,-3.52,46644340.743883,96572,2.1996,{"date":406,"open":407,"high":408,"low":358,"close":400,"change":304,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",2.215,2.29,4.61,51047277.156959,81011,2.2579,{"date":414,"open":400,"high":349,"low":331,"close":294,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",-0.1,-4.41,79817441.162617,112737,2.1857,{"date":421,"open":358,"high":349,"low":358,"close":400,"change":304,"percent_change":409,"volume":422,"transactions":423,"vwap":424},"2026-08-25",64008593.869914,98784,2.2544,{"date":426,"open":427,"high":427,"low":331,"close":294,"change":415,"percent_change":416,"volume":428,"transactions":429,"vwap":430},"2026-08-24",2.23,77000634.715045,93425,2.1865,{"date":432,"open":433,"high":434,"low":433,"close":400,"change":72,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",2.21,2.34,3.18,57274952.645037,71964,2.2898,{"date":440,"open":427,"high":400,"low":331,"close":358,"change":217,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",-2.22,43291056.630186,65483,2.1899,{"date":446,"open":360,"high":361,"low":276,"close":447,"change":362,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",2.25,4.17,45338667.538134,70663,2.2072,{"date":453,"open":303,"high":454,"low":267,"close":350,"change":122,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.22,-5.26,59278811.182767,87375,2.1624,{"date":460,"open":461,"high":461,"low":358,"close":462,"change":324,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",2.31,2.28,-1.72,58962276.801189,84271,2.2442,{"date":468,"open":469,"high":470,"low":361,"close":471,"change":252,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",2.285,2.38,2.32,0.87,49860561.002438,95283,2.3197,{"date":477,"open":400,"high":478,"low":427,"close":349,"change":209,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",2.42,0.44,72189571.33115,96742,2.299,{"date":484,"open":462,"high":485,"low":303,"close":408,"change":72,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",2.35,3.15,91029737.620161,131651,2.2698,{"date":491,"open":492,"high":493,"low":350,"close":454,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",2.48,2.535,0.11,5.21,145463108.179545,204393,2.2629,{"date":500,"open":361,"high":462,"low":501,"close":278,"change":268,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",2.08,-3.21,117333946.74448,164423,2.1433,{"date":507,"open":285,"high":508,"low":286,"close":392,"change":494,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",2.195,5.31,53736519.728321,91254,2.1449,{"date":514,"open":317,"high":515,"low":260,"close":277,"change":191,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",2.1691,-1.43,50141777.423924,92742,2.0739,{"date":521,"open":278,"high":339,"low":277,"close":275,"change":341,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",-2.78,35840197.5568,78644,2.0976,{"date":527,"open":528,"high":433,"low":278,"close":350,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",2.145,0.08,3.85,47678545.036484,113364,2.1658,{"date":535,"open":249,"high":275,"low":536,"close":501,"change":252,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",2,0.97,48312283.782828,129018,2.0583,{"date":542,"open":331,"high":350,"low":543,"close":286,"change":191,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",2.01,-1.44,37705417.827972,112792,2.0581,{"date":549,"open":250,"high":287,"low":207,"close":287,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",0.19,10,50824200.711941,109723,2.0559,{"date":556,"open":250,"high":543,"low":20,"close":188,"change":341,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",-3.06,60505293.806088,108630,1.916,{"date":562,"open":563,"high":286,"low":207,"close":250,"change":415,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",2.005,-4.85,83622391.803364,103582,1.9967,{"date":569,"open":275,"high":570,"low":249,"close":286,"change":191,"percent_change":544,"volume":571,"transactions":572,"vwap":573},"2026-07-27",2.155,57374765.728236,89975,2.0703,{"date":575,"open":360,"high":576,"low":277,"close":287,"change":415,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",2.1995,-4.57,37113389.926385,79462,2.115,{"date":582,"open":358,"high":462,"low":294,"close":360,"change":324,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",-1.79,32150302.151508,83518,2.221,{"date":588,"open":348,"high":589,"low":454,"close":427,"change":324,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",2.335,-1.76,27627544.007227,69978,2.2774,{"date":595,"open":294,"high":349,"low":331,"close":400,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",0.14,6.57,39896548.05033,86538,2.2485,{"date":602,"open":360,"high":358,"low":275,"close":276,"change":324,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",-1.84,36519646.506684,105241,2.1367,{"date":608,"open":287,"high":361,"low":501,"close":294,"change":252,"percent_change":609,"volume":610,"transactions":9,"vwap":294},"2026-07-17",0.93,56853500,{"date":612,"open":350,"high":433,"low":501,"close":331,"change":341,"percent_change":613,"volume":614,"transactions":9,"vwap":331},"2026-07-16",-2.71,67894400,{"date":616,"open":462,"high":485,"low":276,"close":433,"change":341,"percent_change":617,"volume":618,"transactions":9,"vwap":433},"2026-07-15",-2.64,45377300,{"date":620,"open":447,"high":621,"low":454,"close":400,"change":304,"percent_change":409,"volume":622,"transactions":9,"vwap":400},"2026-07-14",2.36,42871700,{"date":624,"open":358,"high":361,"low":339,"close":294,"change":341,"percent_change":625,"volume":626,"transactions":9,"vwap":294},"2026-07-13",-2.69,35486600,{"date":628,"open":621,"high":629,"low":358,"close":427,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":427},"2026-07-10",2.37,-0.15,-6.3,53811100,{"date":634,"open":635,"high":635,"low":621,"close":470,"change":21,"percent_change":636,"volume":637,"transactions":9,"vwap":470},"2026-07-09",2.51,-3.25,36806000,{"date":639,"open":640,"high":635,"low":621,"close":641,"change":146,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-08",2.41,2.46,-0.81,43796500,{"date":645,"open":646,"high":647,"low":478,"close":492,"change":648,"percent_change":242,"volume":649,"transactions":9,"vwap":492},"2026-07-07",2.64,2.65,-0.16,67027800,{"date":651,"open":652,"high":653,"low":654,"close":646,"change":288,"percent_change":288,"volume":655,"transactions":9,"vwap":646},"2026-07-06",2.62,2.74,2.58,46811800,{"date":657,"open":658,"high":659,"low":635,"close":646,"change":288,"percent_change":288,"volume":660,"transactions":9,"vwap":646},"2026-07-02",2.68,2.8,60638800,{"date":662,"open":663,"high":664,"low":665,"close":646,"change":268,"percent_change":218,"volume":666,"transactions":9,"vwap":646},"2026-07-01",2.66,2.82,2.63,49493500,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",2.59,2.79,2.56,2.71,0.12,4.63,55845200,{"date":677,"open":678,"high":647,"low":679,"close":669,"change":234,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-06-29",2.57,2.47,1.97,44626000,{"date":683,"open":684,"high":654,"low":679,"close":685,"change":191,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-26",2.5,2.54,-1.17,95669500,{"date":689,"open":647,"high":658,"low":684,"close":678,"change":324,"percent_change":690,"volume":691,"transactions":9,"vwap":678},"2026-06-25",-1.53,47040400,{"date":693,"open":672,"high":672,"low":654,"close":694,"change":415,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-24",2.61,-3.69,53336000,{"date":698,"open":663,"high":699,"low":652,"close":672,"change":21,"percent_change":700,"volume":701,"transactions":9,"vwap":672},"2026-06-23",2.83,-2.87,49242700,{"date":703,"open":704,"high":705,"low":706,"close":670,"change":341,"percent_change":707,"volume":708,"transactions":9,"vwap":670},"2026-06-22",2.81,2.91,2.75,-2.11,35916300,{"date":710,"open":711,"high":712,"low":646,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-18",2.73,2.86,2.85,0.2,7.55,66373900,{"date":718,"open":719,"high":720,"low":647,"close":647,"change":341,"percent_change":721,"volume":722,"transactions":9,"vwap":647},"2026-06-17",2.72,2.89,-2.21,79489000,{"date":724,"open":653,"high":720,"low":235,"close":672,"change":351,"percent_change":502,"volume":725,"transactions":9,"vwap":672},"2026-06-16",43652300,{"date":727,"open":720,"high":728,"low":729,"close":659,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":659},"2026-06-15",2.98,2.78,0.04,1.45,39698600,{"date":734,"open":713,"high":713,"low":235,"close":735,"change":268,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-12",2.76,-2.47,49653300,{"date":739,"open":712,"high":720,"low":653,"close":699,"change":191,"percent_change":740,"volume":741,"transactions":9,"vwap":699},"2026-06-11",-1.05,46572800,{"date":743,"open":744,"high":745,"low":713,"close":712,"change":217,"percent_change":463,"volume":746,"transactions":9,"vwap":712},"2026-06-10",2.88,2.96,43468000,{"date":748,"open":749,"high":750,"low":664,"close":705,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":705},"2026-06-09",3.22,3.26,-0.28,-8.78,70106700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":191,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-08",3.32,3.34,3.17,3.19,-0.93,45176500,{"date":763,"open":764,"high":764,"low":486,"close":749,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":749},"2026-06-05",3.5,-0.38,-10.56,79379800,{"date":769,"open":770,"high":771,"low":764,"close":772,"change":351,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-04",3.58,3.72,3.6,-2.44,54025000,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-03",3.99,3.69,-0.4,-9.78,73366100,{"date":783,"open":784,"high":26,"low":530,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-02",3.93,4.09,0.15,3.81,82099700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":200,"percent_change":163,"volume":795,"transactions":9,"vwap":794},"2026-06-01",3.9,4.06,3.8,3.94,64925400,{"date":797,"open":798,"high":798,"low":530,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",4.14,3.95,-0.17,-4.13,68126700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":146,"percent_change":107,"volume":809,"transactions":9,"vwap":808},"2026-05-28",4.08,4.31,4.03,4.12,91758400,{"date":811,"open":787,"high":812,"low":813,"close":798,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-05-27",4.22,3.75,0.3,7.81,110538000,{"date":818,"open":819,"high":807,"low":820,"close":821,"change":369,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-26",3.82,3.68,3.84,1.59,112098900,{"date":825,"open":826,"high":827,"low":778,"close":828,"change":288,"percent_change":288,"volume":829,"transactions":9,"vwap":828},"2026-05-22",3.76,3.92,3.78,71432000,{"date":831,"open":750,"high":832,"low":833,"close":828,"change":73,"percent_change":834,"volume":835,"transactions":9,"vwap":828},"2026-05-21",3.88,3.25,14.2,115550700,{"date":837,"open":838,"high":839,"low":749,"close":840,"change":288,"percent_change":288,"volume":841,"transactions":9,"vwap":840},"2026-05-20",3.38,3.43,3.31,60536000,{"date":843,"open":844,"high":845,"low":846,"close":840,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":840},"2026-05-19",3.39,3.45,3.21,-0.14,-4.06,45631000,{"date":851,"open":793,"high":787,"low":756,"close":845,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":845},"2026-05-18",-0.33,-8.73,86372000,{"date":856,"open":857,"high":777,"low":858,"close":828,"change":200,"percent_change":859,"volume":860,"transactions":9,"vwap":828},"2026-05-15",3.65,3.57,-0.26,97570500,{"date":862,"open":530,"high":827,"low":778,"close":863,"change":800,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-14",3.79,-4.29,91734900,{"date":867,"open":772,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-13",4.11,3.41,3.96,0.4,11.24,163401800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":730,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-12",3.77,3.89,3.46,3.56,1.14,196969900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":871,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-11",3.1,3.64,3.05,3.52,12.82,175289000,{"date":891,"open":486,"high":846,"low":886,"close":892,"change":200,"percent_change":117,"volume":893,"transactions":9,"vwap":892},"2026-05-08",3.12,45815700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-07",3.27,3.28,3.06,3.13,-0.18,-5.44,79475900,{"date":904,"open":905,"high":906,"low":749,"close":840,"change":200,"percent_change":102,"volume":907,"transactions":9,"vwap":840},"2026-05-06",3.33,3.35,59643600,{"date":909,"open":486,"high":910,"low":911,"close":756,"change":550,"percent_change":912,"volume":913,"transactions":9,"vwap":756},"2026-05-05",3.4,3.14,6.07,67727000,{"date":915,"open":916,"high":917,"low":918,"close":899,"change":252,"percent_change":919,"volume":920,"transactions":9,"vwap":899},"2026-05-04",3.09,3.23,3.07,0.64,50642800,{"date":922,"open":486,"high":435,"low":88,"close":923,"change":146,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-01",3.11,-0.64,37029000,{"date":927,"open":928,"high":928,"low":88,"close":899,"change":751,"percent_change":929,"volume":930,"transactions":9,"vwap":899},"2026-04-30",3.42,-8.21,96518400,{"date":932,"open":911,"high":933,"low":898,"close":869,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":869},"2026-04-29",3.44,0.38,12.54,133462100,{"date":938,"open":29,"high":939,"low":940,"close":941,"change":217,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-28",3.08,2.95,3.03,-1.62,37516400,{"date":945,"open":486,"high":946,"low":940,"close":939,"change":341,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-04-27",3.16,-1.91,57720400,{"date":950,"open":951,"high":838,"low":916,"close":911,"change":324,"percent_change":952,"volume":953,"transactions":9,"vwap":911},"2026-04-24",3.2,-1.26,76960300,{"date":955,"open":749,"high":897,"low":88,"close":435,"change":200,"percent_change":956,"volume":957,"transactions":9,"vwap":435},"2026-04-23",-0.31,66212200,{"date":959,"open":951,"high":846,"low":916,"close":759,"change":494,"percent_change":858,"volume":960,"transactions":9,"vwap":759},"2026-04-22",60241100,{"date":962,"open":749,"high":750,"low":886,"close":939,"change":847,"percent_change":963,"volume":964,"transactions":9,"vwap":939},"2026-04-21",-4.35,82135300,{"date":966,"open":711,"high":917,"low":719,"close":749,"change":479,"percent_change":967,"volume":968,"transactions":9,"vwap":749},"2026-04-20",15.83,112240400,{"date":970,"open":971,"high":745,"low":735,"close":729,"change":21,"percent_change":972,"volume":973,"transactions":9,"vwap":729},"2026-04-17",2.94,-2.8,83567800,{"date":975,"open":940,"high":976,"low":729,"close":712,"change":268,"percent_change":977,"volume":978,"transactions":9,"vwap":712},"2026-04-16",2.97,-2.39,57509600,{"date":980,"open":981,"high":982,"low":664,"close":983,"change":200,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-15",2.99,3.01,2.93,-0.34,68686400,{"date":987,"open":988,"high":982,"low":989,"close":971,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":971},"2026-04-14",2.92,2.87,0.17,6.14,86051600,{"date":994,"open":711,"high":989,"low":235,"close":995,"change":226,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-13",2.77,1.09,60160600,{"date":999,"open":659,"high":1000,"low":711,"close":653,"change":288,"percent_change":288,"volume":1001,"transactions":9,"vwap":653},"2026-04-10",2.9,60962400,{"date":1003,"open":665,"high":370,"low":652,"close":653,"change":362,"percent_change":910,"volume":1004,"transactions":9,"vwap":653},"2026-04-09",76700000,{"date":1006,"open":1007,"high":995,"low":669,"close":647,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":647},"2026-04-08",2.7,0.13,5.16,68378000,{"date":1012,"open":647,"high":719,"low":1013,"close":1014,"change":800,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-07",2.44,2.52,-6.32,79516400,{"date":1018,"open":679,"high":706,"low":1019,"close":235,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":235},"2026-04-06",2.45,0.28,11.62,99214900,{"date":1024,"open":360,"high":1019,"low":360,"close":640,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":640},"2026-04-02",0.16,7.11,85948200,{"date":1029,"open":462,"high":471,"low":433,"close":447,"change":200,"percent_change":1030,"volume":1031,"transactions":9,"vwap":447},"2026-04-01",-0.44,39420100,{"date":1033,"open":350,"high":400,"low":339,"close":361,"change":673,"percent_change":1034,"volume":1035,"transactions":9,"vwap":361},"2026-03-31",5.61,46982600,{"date":1037,"open":360,"high":447,"low":278,"close":339,"change":324,"percent_change":1038,"volume":1039,"transactions":9,"vwap":339},"2026-03-30",-1.83,50764400,{"date":1041,"open":433,"high":454,"low":267,"close":392,"change":268,"percent_change":1042,"volume":1043,"transactions":9,"vwap":392},"2026-03-27",-3.11,51426200,{"date":1045,"open":454,"high":640,"low":454,"close":447,"change":146,"percent_change":1046,"volume":1047,"transactions":9,"vwap":447},"2026-03-26",-0.88,58192600,{"date":1049,"open":434,"high":640,"low":400,"close":400,"change":146,"percent_change":1050,"volume":1051,"transactions":9,"vwap":400},"2026-03-25",-0.87,35782100,{"date":1053,"open":361,"high":359,"low":454,"close":408,"change":146,"percent_change":1050,"volume":1054,"transactions":9,"vwap":408},"2026-03-24",60587500,{"date":1056,"open":447,"high":485,"low":454,"close":461,"change":529,"percent_change":1057,"volume":1058,"transactions":9,"vwap":461},"2026-03-23",3.59,49286700,{"date":1060,"open":640,"high":1019,"low":358,"close":427,"change":800,"percent_change":1061,"volume":1062,"transactions":9,"vwap":427},"2026-03-20",-7.08,104494300,{"date":1064,"open":400,"high":640,"low":454,"close":1065,"change":529,"percent_change":845,"volume":1066,"transactions":9,"vwap":1065},"2026-03-19",2.4,78431700,{"date":1068,"open":349,"high":640,"low":447,"close":471,"change":200,"percent_change":1069,"volume":1070,"transactions":9,"vwap":471},"2026-03-18",-0.43,84281800,{"date":1072,"open":447,"high":434,"low":358,"close":359,"change":362,"percent_change":1073,"volume":1074,"transactions":9,"vwap":359},"2026-03-17",4.02,76543300,{"date":1076,"open":358,"high":461,"low":360,"close":348,"change":362,"percent_change":1077,"volume":1078,"transactions":9,"vwap":348},"2026-03-16",4.19,85045100,{"date":1080,"open":447,"high":408,"low":276,"close":331,"change":341,"percent_change":613,"volume":1081,"transactions":9,"vwap":331},"2026-03-13",62734100,{"date":1083,"open":358,"high":471,"low":350,"close":433,"change":146,"percent_change":1084,"volume":1085,"transactions":9,"vwap":433},"2026-03-12",-0.9,85745100,{"date":1087,"open":267,"high":348,"low":275,"close":427,"change":494,"percent_change":1088,"volume":1089,"transactions":9,"vwap":427},"2026-03-11",5.19,67406700,{"date":1091,"open":360,"high":361,"low":278,"close":267,"change":341,"percent_change":1092,"volume":1093,"transactions":9,"vwap":267},"2026-03-10",-2.75,65736900,{"date":1095,"open":277,"high":433,"low":543,"close":392,"change":234,"percent_change":485,"volume":1096,"transactions":9,"vwap":392},"2026-03-09",74750200,{"date":1098,"open":447,"high":471,"low":287,"close":276,"change":648,"percent_change":1099,"volume":1100,"transactions":9,"vwap":276},"2026-03-06",-6.99,73364500,{"date":1102,"open":1013,"high":492,"low":427,"close":408,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":408},"2026-03-05",-0.19,-7.66,88785100,{"date":1107,"open":447,"high":684,"low":348,"close":492,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":492},"2026-03-04",0.25,11.21,129661800,{"date":1112,"open":501,"high":621,"low":680,"close":427,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":427},"2026-03-03",0.42,23.2,224774100,{"date":1117,"open":1118,"high":190,"low":1118,"close":17,"change":252,"percent_change":1119,"volume":1120,"transactions":9,"vwap":17},"2026-03-02",1.72,1.12,113822800,{"date":1122,"open":20,"high":1123,"low":1124,"close":1125,"change":122,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-27",1.87,1.76,1.79,-6.28,118005200,{"date":1129,"open":20,"high":216,"low":18,"close":233,"change":288,"percent_change":288,"volume":1130,"transactions":9,"vwap":233},"2026-02-26",111220300,{"date":1132,"open":216,"high":1133,"low":188,"close":233,"change":288,"percent_change":288,"volume":1134,"transactions":9,"vwap":233},"2026-02-25",1.99,84946400,{"date":1136,"open":1137,"high":680,"low":17,"close":233,"change":72,"percent_change":793,"volume":1138,"transactions":9,"vwap":233},"2026-02-24",1.84,85128200,{"date":1140,"open":1137,"high":208,"low":17,"close":1137,"change":191,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1137},"2026-02-23",-1.6,66447600,{"date":1144,"open":208,"high":250,"low":198,"close":1123,"change":324,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1123},"2026-02-20",-2.09,85147200,{"date":1148,"open":1137,"high":216,"low":18,"close":233,"change":234,"percent_change":235,"volume":1149,"transactions":9,"vwap":233},"2026-02-19",75984600,{"date":1151,"open":18,"high":216,"low":1152,"close":20,"change":730,"percent_change":358,"volume":1153,"transactions":9,"vwap":20},"2026-02-18",1.8,76131900,{"date":1155,"open":190,"high":1123,"low":1152,"close":18,"change":268,"percent_change":1156,"volume":1157,"transactions":9,"vwap":18},"2026-02-17",-3.7,73002300,{"date":1159,"open":190,"high":224,"low":18,"close":199,"change":72,"percent_change":530,"volume":1160,"transactions":9,"vwap":199},"2026-02-13",84314100,{"date":1162,"open":680,"high":251,"low":17,"close":18,"change":847,"percent_change":1163,"volume":1164,"transactions":9,"vwap":18},"2026-02-12",-7.14,107090600,{"date":1166,"open":277,"high":287,"low":207,"close":250,"change":21,"percent_change":261,"volume":1167,"transactions":9,"vwap":250},"2026-02-11",92421800,{"date":1169,"open":278,"high":294,"low":225,"close":225,"change":341,"percent_change":1170,"volume":1171,"transactions":9,"vwap":225},"2026-02-10",-2.86,82664500,{"date":1173,"open":317,"high":276,"low":543,"close":275,"change":252,"percent_change":279,"volume":1174,"transactions":9,"vwap":275},"2026-02-09",87525700,{"date":1176,"open":224,"high":275,"low":216,"close":501,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":501},"2026-02-06",0.22,11.83,109056600,{"date":1181,"open":251,"high":536,"low":1137,"close":20,"change":1103,"percent_change":1182,"volume":1183,"transactions":9,"vwap":20},"2026-02-05",-9.27,115930400,{"date":1185,"open":294,"high":433,"low":680,"close":317,"change":21,"percent_change":1186,"volume":1187,"transactions":9,"vwap":317},"2026-02-04",-3.76,121968500,{"date":1189,"open":267,"high":350,"low":260,"close":276,"change":234,"percent_change":1065,"volume":1190,"transactions":9,"vwap":276},"2026-02-03",101208200,{"date":1192,"open":267,"high":350,"low":249,"close":501,"change":324,"percent_change":1193,"volume":1194,"transactions":9,"vwap":501},"2026-02-02",-1.89,74746700,{"date":1196,"open":462,"high":470,"low":275,"close":267,"change":39,"percent_change":1197,"volume":1198,"transactions":9,"vwap":267},"2026-01-30",-9.4,137884400,{"date":1200,"open":640,"high":1201,"low":349,"close":434,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":434},"2026-01-29",2.43,-0.11,-4.49,98896300,{"date":1206,"open":1019,"high":652,"low":1065,"close":1019,"change":730,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1019},"2026-01-28",1.66,121612900,{"date":1210,"open":461,"high":641,"low":361,"close":640,"change":494,"percent_change":1211,"volume":1212,"transactions":9,"vwap":640},"2026-01-27",4.78,94838200,{"date":1214,"open":492,"high":684,"low":400,"close":349,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":349},"2026-01-26",-0.2,-8,103010200,{"date":1219,"open":647,"high":663,"low":1019,"close":684,"change":351,"percent_change":1220,"volume":1221,"transactions":9,"vwap":684},"2026-01-23",-3.47,108130200,{"date":1223,"open":447,"high":694,"low":348,"close":669,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":669},"2026-01-22",0.37,16.67,185307200,{"date":1228,"open":485,"high":635,"low":267,"close":454,"change":351,"percent_change":1229,"volume":1230,"transactions":9,"vwap":454},"2026-01-21",-3.9,135612100,{"date":1232,"open":408,"high":629,"low":427,"close":461,"change":217,"percent_change":1233,"volume":1234,"transactions":9,"vwap":461},"2026-01-20",-2.12,112287400,{"date":1236,"open":408,"high":478,"low":433,"close":621,"change":304,"percent_change":1237,"volume":1238,"transactions":9,"vwap":621},"2026-01-16",4.42,118050700,{"date":1240,"open":485,"high":640,"low":447,"close":361,"change":351,"percent_change":1241,"volume":1242,"transactions":9,"vwap":361},"2026-01-15",-3.83,72304300,{"date":1244,"open":462,"high":470,"low":447,"close":485,"change":72,"percent_change":918,"volume":1245,"transactions":9,"vwap":485},"2026-01-14",81311300,{"date":1247,"open":471,"high":1248,"low":447,"close":462,"change":288,"percent_change":288,"volume":1249,"transactions":9,"vwap":462},"2026-01-13",2.39,81243800,{"date":1251,"open":350,"high":640,"low":339,"close":462,"change":362,"percent_change":868,"volume":1252,"transactions":9,"vwap":462},"2026-01-12",99133500,{"date":1254,"open":349,"high":359,"low":339,"close":360,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":360},"2026-01-09",-0.13,-5.6,114013500,{"date":1259,"open":349,"high":1065,"low":361,"close":471,"change":730,"percent_change":19,"volume":1260,"transactions":9,"vwap":471},"2026-01-08",87502500,{"date":1262,"open":478,"high":1201,"low":348,"close":462,"change":1202,"percent_change":1263,"volume":1264,"transactions":9,"vwap":462},"2026-01-07",-4.6,81378600,{"date":1266,"open":1248,"high":635,"low":408,"close":1248,"change":252,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1248},"2026-01-06",0.84,106269200,{"date":1270,"open":462,"high":478,"low":348,"close":629,"change":596,"percent_change":1271,"volume":1272,"transactions":9,"vwap":629},"2026-01-05",6.28,112057200,{"date":1274,"open":536,"high":400,"low":536,"close":427,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":427},"2026-01-02",0.26,13.2,120518900,{"date":1279,"open":207,"high":317,"low":224,"close":680,"change":226,"percent_change":1280,"volume":1281,"transactions":9,"vwap":680},"2025-12-31",1.55,80738600,{"date":1283,"open":680,"high":543,"low":216,"close":224,"change":191,"percent_change":1284,"volume":1285,"transactions":9,"vwap":224},"2025-12-30",-1.52,72345000,{"date":1287,"open":543,"high":317,"low":680,"close":680,"change":415,"percent_change":1288,"volume":1289,"transactions":9,"vwap":680},"2025-12-29",-4.83,72992900,{"date":1291,"open":275,"high":278,"low":249,"close":277,"change":191,"percent_change":516,"volume":1292,"transactions":9,"vwap":277},"2025-12-26",55122100,{"date":1294,"open":260,"high":339,"low":543,"close":275,"change":234,"percent_change":1013,"volume":1295,"transactions":9,"vwap":275},"2025-12-24",47485700,{"date":1297,"open":277,"high":287,"low":543,"close":317,"change":341,"percent_change":1298,"volume":1299,"transactions":9,"vwap":317},"2025-12-23",-2.84,82231900,{"date":1301,"open":433,"high":361,"low":278,"close":278,"change":351,"percent_change":1302,"volume":1303,"transactions":9,"vwap":278},"2025-12-22",-4.09,83416400,{"date":1305,"open":408,"high":434,"low":287,"close":358,"change":341,"percent_change":1306,"volume":1307,"transactions":9,"vwap":358},"2025-12-19",-2.65,141750900,{"date":1309,"open":361,"high":1310,"low":348,"close":361,"change":304,"percent_change":674,"volume":1311,"transactions":9,"vwap":361},"2025-12-18",2.49,122369100,{"date":1313,"open":462,"high":1013,"low":339,"close":350,"change":1255,"percent_change":1314,"volume":1315,"transactions":9,"vwap":350},"2025-12-17",-5.68,81987500,{"date":1317,"open":392,"high":434,"low":350,"close":408,"change":72,"percent_change":486,"volume":1318,"transactions":9,"vwap":408},"2025-12-16",97117800,{"date":1320,"open":434,"high":640,"low":433,"close":454,"change":415,"percent_change":1321,"volume":1322,"transactions":9,"vwap":454},"2025-12-15",-4.31,94449200,{"date":1324,"open":629,"high":641,"low":349,"close":471,"change":324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":471},"2025-12-12",-1.69,114453400,{"date":1328,"open":454,"high":1248,"low":350,"close":621,"change":304,"percent_change":1237,"volume":1329,"transactions":9,"vwap":621},"2025-12-11",100780800,{"date":1331,"open":358,"high":461,"low":331,"close":361,"change":234,"percent_change":361,"volume":1332,"transactions":9,"vwap":361},"2025-12-10",94086700,{"date":1334,"open":275,"high":461,"low":287,"close":433,"change":234,"percent_change":461,"volume":1335,"transactions":9,"vwap":433},"2025-12-09",99043400,{"date":1337,"open":433,"high":348,"low":287,"close":350,"change":324,"percent_change":1338,"volume":1339,"transactions":9,"vwap":350},"2025-12-08",-1.82,98299600,{"date":1341,"open":454,"high":471,"low":392,"close":358,"change":191,"percent_change":1342,"volume":1343,"transactions":9,"vwap":358},"2025-12-05",-1.35,94430900,{"date":1345,"open":348,"high":361,"low":331,"close":427,"change":288,"percent_change":288,"volume":1346,"transactions":9,"vwap":427},"2025-12-04",117598800,{"date":1348,"open":275,"high":447,"low":277,"close":427,"change":673,"percent_change":1349,"volume":1350,"transactions":9,"vwap":427},"2025-12-03",5.69,105176000,{"date":1352,"open":189,"high":360,"low":189,"close":278,"change":550,"percent_change":1353,"volume":1354,"transactions":9,"vwap":278},"2025-12-02",9.9,121819300,{"date":1356,"open":250,"high":536,"low":199,"close":216,"change":351,"percent_change":1357,"volume":1358,"transactions":9,"vwap":216},"2025-12-01",-4.48,81351000,{"date":1360,"open":543,"high":317,"low":680,"close":543,"change":226,"percent_change":1361,"volume":1362,"transactions":9,"vwap":543},"2025-11-28",1.52,45238300,{"date":1364,"open":680,"high":543,"low":216,"close":251,"change":226,"percent_change":1365,"volume":1366,"transactions":9,"vwap":251},"2025-11-26",1.54,87110700,{"date":1368,"open":207,"high":1133,"low":20,"close":207,"change":200,"percent_change":1369,"volume":1370,"transactions":9,"vwap":207},"2025-11-25",-0.51,84814600,{"date":1372,"open":260,"high":501,"low":233,"close":250,"change":146,"percent_change":1373,"volume":1374,"transactions":9,"vwap":250},"2025-11-24",-1.01,113649400,{"date":1376,"open":208,"high":1133,"low":18,"close":251,"change":362,"percent_change":1377,"volume":1378,"transactions":9,"vwap":251},"2025-11-21",4.76,111103100,{"date":1380,"open":250,"high":249,"low":20,"close":199,"change":200,"percent_change":201,"volume":1381,"transactions":9,"vwap":199},"2025-11-20",104100700,{"date":1383,"open":1384,"high":224,"low":27,"close":188,"change":158,"percent_change":1385,"volume":1386,"transactions":9,"vwap":188},"2025-11-19",1.73,-11.21,220080900,{"date":1388,"open":536,"high":408,"low":1133,"close":339,"change":234,"percent_change":1248,"volume":1389,"transactions":9,"vwap":339},"2025-11-18",172298600,{"date":1391,"open":277,"high":360,"low":225,"close":287,"change":648,"percent_change":1392,"volume":1393,"transactions":9,"vwap":287},"2025-11-17",-7.11,75313800,{"date":1395,"open":621,"high":684,"low":348,"close":447,"change":158,"percent_change":1396,"volume":1397,"transactions":9,"vwap":447},"2025-11-14",-9.64,85370300,{"date":1399,"open":1007,"high":711,"low":640,"close":1310,"change":158,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1310},"2025-11-13",-8.79,117667300,{"date":1403,"open":1404,"high":706,"low":1310,"close":711,"change":714,"percent_change":1405,"volume":1406,"transactions":9,"vwap":711},"2025-11-12",2.53,7.91,176868000,{"date":1408,"open":671,"high":711,"low":621,"close":1404,"change":191,"percent_change":686,"volume":1409,"transactions":9,"vwap":1404},"2025-11-11",163738100,{"date":1411,"open":983,"high":983,"low":679,"close":671,"change":351,"percent_change":1412,"volume":1413,"transactions":9,"vwap":671},"2025-11-10",-3.4,188225700,{"date":1415,"open":470,"high":1007,"low":485,"close":647,"change":596,"percent_change":1416,"volume":1417,"transactions":9,"vwap":647},"2025-11-07",5.58,116670600,{"date":1419,"open":663,"high":1420,"low":1019,"close":635,"change":1255,"percent_change":1421,"volume":1422,"transactions":9,"vwap":635},"2025-11-06",2.67,-4.92,88798400,{"date":1424,"open":671,"high":663,"low":1019,"close":646,"change":673,"percent_change":1377,"volume":1425,"transactions":9,"vwap":646},"2025-11-05",88272900,{"date":1427,"open":694,"high":659,"low":635,"close":1014,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1014},"2025-11-04",-0.23,-8.36,99955600,{"date":1432,"open":729,"high":699,"low":663,"close":706,"change":369,"percent_change":427,"volume":1433,"transactions":9,"vwap":706},"2025-11-03",95036600,{"date":1435,"open":663,"high":719,"low":671,"close":235,"change":730,"percent_change":1436,"volume":1437,"transactions":9,"vwap":235},"2025-10-31",1.51,94546900,{"date":1439,"open":663,"high":653,"low":646,"close":647,"change":1202,"percent_change":1440,"volume":1441,"transactions":9,"vwap":647},"2025-10-30",-3.99,80902900,{"date":1443,"open":664,"high":886,"low":1007,"close":735,"change":191,"percent_change":1444,"volume":1445,"transactions":9,"vwap":735},"2025-10-29",-1.08,132139700,{"date":1447,"open":745,"high":745,"low":729,"close":670,"change":800,"percent_change":1448,"volume":1449,"transactions":9,"vwap":670},"2025-10-28",-5.74,89845400,{"date":1451,"open":923,"high":911,"low":744,"close":745,"change":209,"percent_change":1452,"volume":1453,"transactions":9,"vwap":745},"2025-10-27",0.34,96119200,{"date":1455,"open":1456,"high":898,"low":989,"close":940,"change":72,"percent_change":1201,"volume":1457,"transactions":9,"vwap":940},"2025-10-24",3.02,80963200,{"date":1459,"open":88,"high":886,"low":712,"close":744,"change":324,"percent_change":393,"volume":1460,"transactions":9,"vwap":744},"2025-10-23",63200100,{"date":1462,"open":88,"high":923,"low":995,"close":988,"change":1215,"percent_change":1463,"volume":1464,"transactions":9,"vwap":988},"2025-10-22",-6.41,112531800,{"date":1466,"open":838,"high":838,"low":886,"close":892,"change":751,"percent_change":1467,"volume":1468,"transactions":9,"vwap":892},"2025-10-21",-8.24,112660300,{"date":1470,"open":885,"high":857,"low":906,"close":910,"change":288,"percent_change":288,"volume":1471,"transactions":9,"vwap":910},"2025-10-20",112440300,{"date":1473,"open":845,"high":1057,"low":1474,"close":910,"change":21,"percent_change":1475,"volume":1476,"transactions":9,"vwap":910},"2025-10-17",3.37,-2.3,105278700,{"date":1478,"open":1479,"high":1480,"low":878,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-10-16",3.87,4.25,3.48,-0.37,-9.61,187451300,{"date":1486,"open":448,"high":1480,"low":885,"close":530,"change":1215,"percent_change":1487,"volume":1488,"transactions":9,"vwap":530},"2025-10-15",-4.94,184862600,{"date":1490,"open":1491,"high":1492,"low":770,"close":1493,"change":786,"percent_change":530,"volume":1494,"transactions":9,"vwap":1493},"2025-10-14",3.71,4.18,4.05,198218300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":791,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":791},"2025-10-13",3.67,4.07,3.66,0.48,14.04,190073500,{"date":1504,"open":793,"high":794,"low":910,"close":928,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":928},"2025-10-10",-0.36,-9.52,165046400,{"date":1509,"open":1510,"high":787,"low":906,"close":828,"change":673,"percent_change":897,"volume":1511,"transactions":9,"vwap":828},"2025-10-09",3.47,165753000,{"date":1513,"open":1514,"high":1479,"low":887,"close":1499,"change":46,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1499},"2025-10-08",3.62,-5.43,149089400,{"date":1518,"open":1077,"high":1519,"low":820,"close":1479,"change":859,"percent_change":631,"volume":1520,"transactions":9,"vwap":1479},"2025-10-07",4.32,196361700,{"date":1522,"open":1523,"high":178,"low":821,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-10-06",4.5,4.13,0.32,8.4,403037200,{"date":1529,"open":749,"high":799,"low":951,"close":787,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":787},"2025-10-03",0.98,34.63,499502100,{"date":1534,"open":971,"high":745,"low":995,"close":699,"change":415,"percent_change":1535,"volume":1536,"transactions":9,"vwap":699},"2025-10-02",-3.41,122159900,{"date":1538,"open":1201,"high":971,"low":1065,"close":983,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":983},"2025-10-01",0.6,25.75,216722800,{"date":1543,"open":348,"high":470,"low":360,"close":359,"change":369,"percent_change":646,"volume":1544,"transactions":9,"vwap":359},"2025-09-30",71197400,{"date":1546,"open":1201,"high":641,"low":454,"close":400,"change":415,"percent_change":1547,"volume":1548,"transactions":9,"vwap":400},"2025-09-29",-4.22,71435100,{"date":1550,"open":478,"high":1310,"low":349,"close":629,"change":209,"percent_change":1113,"volume":1551,"transactions":9,"vwap":629},"2025-09-26",95458500,{"date":1553,"open":447,"high":1248,"low":360,"close":621,"change":324,"percent_change":1554,"volume":1555,"transactions":9,"vwap":621},"2025-09-25",-1.67,114744100,{"date":1557,"open":679,"high":694,"low":434,"close":1065,"change":1255,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1065},"2025-09-24",-5.14,170039100,{"date":1561,"open":983,"high":946,"low":635,"close":1404,"change":122,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1404},"2025-09-23",-4.53,390691600,{"date":1565,"open":360,"high":658,"low":287,"close":647,"change":73,"percent_change":1566,"volume":1567,"transactions":9,"vwap":647},"2025-09-22",21.56,209591500,{"date":1569,"open":317,"high":349,"low":317,"close":392,"change":529,"percent_change":787,"volume":1570,"transactions":9,"vwap":392},"2025-09-19",158720600,{"date":1572,"open":317,"high":267,"low":189,"close":275,"change":304,"percent_change":1573,"volume":1574,"transactions":9,"vwap":275},"2025-09-18",5,127708000,{"date":1576,"open":27,"high":260,"low":1577,"close":536,"change":1525,"percent_change":1578,"volume":1579,"transactions":9,"vwap":536},"2025-09-17",1.69,19.05,208039600,{"date":1581,"open":822,"high":1582,"low":1280,"close":1583,"change":494,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-16",1.74,1.68,7.01,70119500,{"date":1587,"open":1588,"high":1589,"low":1361,"close":227,"change":234,"percent_change":1590,"volume":1591,"transactions":9,"vwap":227},"2025-09-15",1.56,1.58,3.29,48946600,{"date":1593,"open":1361,"high":1594,"low":1595,"close":1361,"change":209,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1361},"2025-09-12",1.53,1.48,0.66,27171300,{"date":1599,"open":1600,"high":1588,"low":1600,"close":1436,"change":72,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1436},"2025-09-11",1.43,4.86,54137200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1605,"change":226,"percent_change":276,"volume":1608,"transactions":9,"vwap":1605},"2025-09-10",1.44,1.5,1.41,38959400,{"date":1610,"open":1605,"high":1605,"low":1607,"close":1607,"change":191,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1607},"2025-09-09",-2.08,30080200,{"date":1614,"open":1615,"high":1616,"low":1600,"close":1605,"change":146,"percent_change":393,"volume":1617,"transactions":9,"vwap":1605},"2025-09-08",1.47,1.49,31627500,{"date":1619,"open":1620,"high":1436,"low":1607,"close":1620,"change":252,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-09-05",1.46,1.39,32699100,{"date":1624,"open":1616,"high":1436,"low":1605,"close":1605,"change":217,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1605},"2025-09-04",-3.36,33974300,{"date":1628,"open":1365,"high":1280,"low":1595,"close":1616,"change":209,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2025-09-03",0.68,46414600,{"date":1632,"open":1436,"high":1365,"low":1620,"close":1595,"change":351,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1595},"2025-09-02",-5.73,45846500,{"date":1636,"open":1637,"high":1638,"low":1588,"close":227,"change":341,"percent_change":1639,"volume":1640,"transactions":9,"vwap":227},"2025-08-29",1.62,1.64,-3.68,30016600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1643,"change":209,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2025-08-28",1.63,1.67,1.61,0.62,26794200,{"date":1649,"open":1207,"high":1207,"low":1650,"close":1637,"change":191,"percent_change":1338,"volume":1651,"transactions":9,"vwap":1637},"2025-08-27",1.6,27501400,{"date":1653,"open":1583,"high":27,"low":1643,"close":1654,"change":146,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-26",1.65,-1.2,38146300,{"date":1658,"open":1583,"high":1118,"low":1638,"close":1644,"change":200,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1644},"2025-08-25",-0.6,47446500,{"date":1662,"open":1280,"high":1583,"low":1365,"close":1583,"change":596,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1583},"2025-08-22",9.09,61455500,{"date":1666,"open":1588,"high":227,"low":1361,"close":1365,"change":146,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1365},"2025-08-21",-1.28,29038300,{"date":1670,"open":227,"high":822,"low":1606,"close":1588,"change":146,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1588},"2025-08-20",-1.27,41272400,{"date":1674,"open":1654,"high":1644,"low":1588,"close":1589,"change":21,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1589},"2025-08-19",-4.82,41403600,{"date":1678,"open":1118,"high":19,"low":1643,"close":1207,"change":324,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1207},"2025-08-18",-2.35,55075400,{"date":1682,"open":1207,"high":1384,"low":1650,"close":27,"change":234,"percent_change":941,"volume":1683,"transactions":9,"vwap":27},"2025-08-15",59602200,{"date":1685,"open":1645,"high":1583,"low":1589,"close":1654,"change":200,"percent_change":1659,"volume":1686,"transactions":9,"vwap":1654},"2025-08-14",37505900,{"date":1688,"open":1361,"high":1118,"low":1361,"close":1207,"change":673,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1207},"2025-08-13",7.79,75619700,{"date":1692,"open":1588,"high":1588,"low":1600,"close":1365,"change":324,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1365},"2025-08-12",-2.53,73948100,{"date":1696,"open":1280,"high":1637,"low":1594,"close":1589,"change":72,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1589},"2025-08-11",4.64,53352500,{"date":1700,"open":1365,"high":227,"low":1606,"close":1436,"change":288,"percent_change":288,"volume":1701,"transactions":9,"vwap":1436},"2025-08-08",23469400,{"date":1703,"open":1606,"high":1588,"low":1620,"close":1436,"change":234,"percent_change":928,"volume":1704,"transactions":9,"vwap":1436},"2025-08-07",30629200,{"date":1706,"open":1594,"high":1365,"low":731,"close":1620,"change":21,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1620},"2025-08-06",-5.19,30525900,{"date":1710,"open":1615,"high":227,"low":731,"close":1365,"change":362,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1365},"2025-08-05",6.21,35634300,{"date":1714,"open":731,"high":1595,"low":1715,"close":731,"change":234,"percent_change":858,"volume":1716,"transactions":9,"vwap":731},"2025-08-04",1.4,33367700,{"date":1718,"open":1719,"high":1595,"low":1621,"close":1715,"change":415,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1715},"2025-08-01",1.42,-6.67,55834700,{"date":1723,"open":1594,"high":1589,"low":1615,"close":1606,"change":217,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1606},"2025-07-31",-3.23,44462100,{"date":1727,"open":1645,"high":1637,"low":1365,"close":1280,"change":324,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1280},"2025-07-30",-2.52,33633000,{"date":1731,"open":19,"high":1124,"low":822,"close":822,"change":900,"percent_change":1732,"volume":1733,"transactions":9,"vwap":822},"2025-07-29",-10.17,61887700,{"date":1735,"open":208,"high":189,"low":1384,"close":1736,"change":268,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-07-28",1.77,-3.8,68785000,{"date":1740,"open":17,"high":1123,"low":1118,"close":1137,"change":72,"percent_change":799,"volume":1741,"transactions":9,"vwap":1137},"2025-07-25",65031400,{"date":1743,"open":17,"high":1133,"low":1582,"close":1736,"change":324,"percent_change":721,"volume":1744,"transactions":9,"vwap":1736},"2025-07-24",102908900,{"date":1746,"open":1123,"high":233,"low":1582,"close":17,"change":191,"percent_change":1747,"volume":1748,"transactions":9,"vwap":17},"2025-07-23",-1.63,68101300,{"date":1750,"open":1137,"high":216,"low":19,"close":1137,"change":252,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1137},"2025-07-22",1.1,76057300,{"date":1754,"open":208,"high":249,"low":18,"close":18,"change":226,"percent_change":1583,"volume":1755,"transactions":9,"vwap":18},"2025-07-21",142891500,{"date":1757,"open":1583,"high":198,"low":1644,"close":1125,"change":596,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1125},"2025-07-18",8.48,102720000,{"date":1761,"open":1365,"high":1577,"low":1594,"close":1654,"change":1008,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1654},"2025-07-17",8.55,72718800,{"date":1765,"open":1280,"high":1588,"low":1620,"close":1361,"change":200,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1361},"2025-07-16",-0.65,46961500,{"date":1769,"open":1207,"high":1583,"low":1361,"close":1594,"change":324,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1594},"2025-07-15",-2.55,61336200,{"date":1773,"open":1654,"high":1654,"low":1606,"close":227,"change":217,"percent_change":1774,"volume":1775,"transactions":9,"vwap":227},"2025-07-14",-3.09,61823300,{"date":1777,"open":1207,"high":1577,"low":822,"close":1637,"change":341,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1637},"2025-07-11",-3.57,56882300,{"date":1781,"open":1124,"high":1152,"low":1654,"close":1583,"change":415,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1583},"2025-07-10",-5.62,88659800,{"date":1785,"open":731,"high":190,"low":1600,"close":16,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":16},"2025-07-09",0.36,25.35,231504700,{"date":1790,"open":1621,"high":1615,"low":1621,"close":1719,"change":234,"percent_change":857,"volume":1791,"transactions":9,"vwap":1719},"2025-07-08",50271500,{"date":1793,"open":1595,"high":1436,"low":1794,"close":1795,"change":415,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-07",1.35,1.37,-6.8,71603300,{"date":1799,"open":1600,"high":1280,"low":1621,"close":1615,"change":72,"percent_change":1573,"volume":1800,"transactions":9,"vwap":1615},"2025-07-03",81632500,{"date":1802,"open":1719,"high":1616,"low":1621,"close":1715,"change":200,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1715},"2025-07-02",-0.71,67680700,{"date":1806,"open":731,"high":731,"low":1807,"close":1607,"change":21,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1607},"2025-07-01",1.34,-5.37,94951000,{"date":1811,"open":1812,"high":227,"low":1813,"close":1616,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1616},"2025-06-30",1.3,1.24,0.33,28.45,250792400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":341,"percent_change":1421,"volume":1823,"transactions":9,"vwap":1822},"2025-06-27",1.23,1.25,1.13,1.16,60434700,{"date":1825,"open":1826,"high":1827,"low":1751,"close":1828,"change":1008,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-06-26",1.11,1.27,1.22,11.93,102697100,{"date":1832,"open":1833,"high":1834,"low":996,"close":996,"change":268,"percent_change":1835,"volume":1836,"transactions":9,"vwap":996},"2025-06-25",1.18,1.19,-6.03,50442200,{"date":1838,"open":1821,"high":1839,"low":1751,"close":1822,"change":72,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1822},"2025-06-24",1.2,6.42,83314200,{"date":1843,"open":1844,"high":1821,"low":112,"close":996,"change":146,"percent_change":1845,"volume":1846,"transactions":9,"vwap":996},"2025-06-23",1.08,-1.8,52652000,{"date":1848,"open":1849,"high":1834,"low":996,"close":1826,"change":191,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1826},"2025-06-20",1.17,-2.63,71434700,{"date":1853,"open":1826,"high":1833,"low":1826,"close":880,"change":234,"percent_change":1854,"volume":1855,"transactions":9,"vwap":880},"2025-06-18",4.59,51273200,{"date":1857,"open":1858,"high":1827,"low":1859,"close":996,"change":39,"percent_change":1860,"volume":1861,"transactions":9,"vwap":996},"2025-06-17",1.26,1.05,-16.79,94352000,{"date":1863,"open":1864,"high":1715,"low":1865,"close":1866,"change":252,"percent_change":1280,"volume":1867,"transactions":9,"vwap":1866},"2025-06-16",1.33,1.28,1.31,60215400,{"date":1869,"open":1820,"high":1807,"low":1870,"close":1871,"change":200,"percent_change":96,"volume":1872,"transactions":9,"vwap":1871},"2025-06-13",1.21,1.29,60562100,{"date":1874,"open":1795,"high":1615,"low":1871,"close":1812,"change":21,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1812},"2025-06-12",-5.8,93595300,{"date":1878,"open":1879,"high":1361,"low":1827,"close":1880,"change":304,"percent_change":815,"volume":1881,"transactions":9,"vwap":1880},"2025-06-11",1.32,1.38,136917400,{"date":1883,"open":1719,"high":1594,"low":1858,"close":1865,"change":369,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1865},"2025-06-10",4.92,214223500,{"date":1887,"open":175,"high":1858,"low":1888,"close":1828,"change":1108,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1828},"2025-06-09",0.99000001,25.77,141742400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":304,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-06-06",0.89999998,1.01,0.88999999,0.97000003,11.49,190219000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":472,"change":341,"percent_change":1904,"volume":1905,"transactions":9,"vwap":472},"2025-06-05",0.92000002,0.93000001,0.86000001,-6.45,78479100,{"date":1907,"open":1908,"high":1909,"low":1893,"close":1902,"change":252,"percent_change":358,"volume":1910,"transactions":9,"vwap":1902},"2025-06-04",0.91000003,0.94999999,83844000,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1908,"change":362,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1908},"2025-06-03",0.81,0.95999998,10.98,187528600,{"date":1918,"open":1919,"high":1903,"low":1920,"close":1920,"change":341,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-06-02",0.85000002,0.81999999,-6.82,134725100,{"date":1924,"open":1893,"high":1902,"low":472,"close":1925,"change":217,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-05-30",0.88,-5.38,147027600,{"date":1929,"open":1930,"high":112,"low":1893,"close":1902,"change":288,"percent_change":288,"volume":1931,"transactions":9,"vwap":1902},"2025-05-29",0.94,156525800,{"date":1933,"open":1934,"high":1909,"low":1934,"close":1902,"change":596,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1902},"2025-05-28",0.79000002,17.72,306891400,{"date":1938,"open":1934,"high":1920,"low":1939,"close":1934,"change":209,"percent_change":1865,"volume":1940,"transactions":9,"vwap":1934},"2025-05-27",0.76999998,119716800,{"date":1942,"open":1943,"high":1913,"low":1944,"close":1943,"change":146,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-05-23",0.77999997,0.75999999,-2.5,102513300,{"date":1948,"open":1944,"high":1949,"low":1950,"close":1949,"change":226,"percent_change":791,"volume":1951,"transactions":9,"vwap":1949},"2025-05-22",0.80000001,0.74000001,118325000,{"date":1953,"open":1934,"high":1913,"low":1954,"close":1939,"change":341,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1939},"2025-05-21",0.75,-7.23,141116800,{"date":1958,"open":1934,"high":1919,"low":1954,"close":1959,"change":730,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-20",0.82999998,5.06,166916900,{"date":1963,"open":1944,"high":1959,"low":1950,"close":1934,"change":252,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1934},"2025-05-19",2.6,233107800,{"date":1967,"open":1968,"high":1943,"low":179,"close":1939,"change":72,"percent_change":551,"volume":1969,"transactions":9,"vwap":1939},"2025-05-16",0.70999998,272111900,{"date":1971,"open":1943,"high":1943,"low":1972,"close":1972,"change":351,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-15",0.69999999,-11.39,267013700,{"date":1976,"open":1920,"high":1920,"low":1944,"close":1934,"change":146,"percent_change":736,"volume":1977,"transactions":9,"vwap":1934},"2025-05-14",177767300,{"date":1979,"open":1925,"high":1925,"low":1913,"close":1913,"change":351,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1913},"2025-05-13",-10,182057600,{"date":1983,"open":1908,"high":1930,"low":1903,"close":1893,"change":730,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1893},"2025-05-12",4.65,177123100,{"date":1987,"open":1919,"high":1895,"low":1939,"close":1903,"change":209,"percent_change":1833,"volume":1988,"transactions":9,"vwap":1903},"2025-05-09",79273900,{"date":1990,"open":1934,"high":1903,"low":1934,"close":1919,"change":72,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1919},"2025-05-08",8.97,114438400,{"date":1994,"open":1949,"high":1949,"low":1944,"close":1943,"change":200,"percent_change":1671,"volume":1995,"transactions":9,"vwap":1943},"2025-05-07",101146400,{"date":1997,"open":1949,"high":1920,"low":1939,"close":1934,"change":288,"percent_change":288,"volume":1998,"transactions":9,"vwap":1934},"2025-05-06",101440100,{"date":2000,"open":2001,"high":2001,"low":1934,"close":1934,"change":217,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1934},"2025-05-05",0.83999997,-5.95,103361700,{"date":2005,"open":472,"high":1925,"low":1959,"close":2001,"change":200,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2001},"2025-05-02",-1.18,102534900,{"date":2009,"open":1893,"high":1908,"low":1919,"close":1919,"change":146,"percent_change":1475,"volume":2010,"transactions":9,"vwap":1919},"2025-05-01",119029400,{"date":2012,"open":1901,"high":1901,"low":1919,"close":472,"change":351,"percent_change":2013,"volume":2014,"transactions":9,"vwap":472},"2025-04-30",-9.38,162686500,{"date":2016,"open":1844,"high":1826,"low":1902,"close":1914,"change":341,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1914},"2025-04-29",-5.88,218003600,{"date":2020,"open":175,"high":1834,"low":1888,"close":253,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":253},"2025-04-28",0.21,25.93,221992700,{"date":183,"open":1919,"high":1919,"low":1949,"close":1913,"change":324,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1913},-4.71,62328900]