[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGO":3,"homepage-market-summary":29,"stock-historical-LGO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LGO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Largo Inc. Common Shares","Nasdaq",null,"Common Stock","Largo Inc is committed to the production and supply of high-quality vanadium products. The company is also focused on the advancement of renewable energy storage solutions through Largo Clean Energy and its vanadium redox flow battery technology. The Company is engaged in the mining, exploration, and development of mineral properties, predominantly in Brazil, through which it produces and supplies vanadium products VPURE Flake, VPURE+ Flake, and VPURE+ Powder. The company has operating segments: sales & trading, mine properties, which generates key revenue, corporate, exploration and evaluation properties, Clean Energy, and Largo Physical Vanadium.","500",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.4795,0.4942,0.4601,0.4746,0.0049,1.03,1002403.830085,2344,0.4823,2.7,0.4551,1379045.285338275,1.1,4137,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1005457,366991666.619907,-70.76,"2025-04-23",[181,182,192,202,213,224,234,245,255,264,274,282,292,303,313,324,333,344,354,363,371,381,392,400,408,418,427,438,447,455,464,475,486,496,506,516,527,537,547,557,567,577,586,596,606,616,625,636,647,657,666,674,684,694,703,714,720,726,730,736,742,748,754,759,763,769,776,783,788,792,796,799,803,808,812,817,822,827,832,835,840,844,848,854,860,867,872,876,879,885,889,894,898,900,904,908,912,916,922,929,935,941,945,950,957,965,969,972,976,980,985,990,995,1001,1006,1010,1015,1020,1024,1030,1034,1038,1042,1046,1050,1054,1058,1062,1066,1070,1075,1079,1083,1087,1092,1096,1100,1103,1106,1109,1113,1117,1122,1128,1134,1140,1146,1152,1158,1163,1171,1177,1182,1187,1193,1200,1207,1212,1218,1222,1226,1230,1235,1243,1249,1254,1259,1262,1266,1270,1274,1278,1281,1284,1288,1292,1296,1300,1305,1308,1311,1315,1320,1324,1327,1332,1336,1339,1343,1347,1351,1355,1359,1363,1367,1370,1374,1378,1381,1384,1388,1391,1395,1399,1403,1407,1411,1414,1418,1422,1426,1430,1434,1438,1441,1445,1448,1452,1455,1458,1462,1466,1469,1473,1477,1480,1484,1488,1492,1496,1500,1503,1507,1511,1515,1518,1521,1525,1528,1531,1536,1540,1544,1548,1553,1560,1568,1576,1580,1587,1590,1595,1599,1604,1606,1611,1618,1621,1627,1631,1635,1639,1643,1647,1650,1653,1657,1660,1664,1668,1671,1674,1677,1681,1684,1688,1692,1695,1699,1702,1706,1709,1712,1715,1719,1723,1727,1731,1735,1739,1742,1745,1749,1751,1754,1757,1761,1764,1768,1772,1776,1780,1783,1787,1791,1795,1800,1805,1808,1811,1814,1818,1821,1825,1828,1832,1836,1839,1843,1846,1849,1853,1856,1859,1863,1867,1871,1874,1878,1881,1884,1888,1891,1895,1898,1901,1905,1909,1912,1915,1918,1922,1925,1929,1933,1937,1940,1943,1947,1951,1955,1959,1962,1966,1969,1972,1976,1980,1984,1987,1991,1994,1998,2001,2005],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.4896,0.4966,0.4642,-0.002,-0.42,537685.023719,1195,0.4792,{"date":193,"open":194,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.49,0.4941,0.4766,-0.0096,-1.97,849304.950838,3220,0.4712,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.52,0.5255,0.4822,0.4862,-0.037,-7.07,955509.42225,3555,0.4996,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.503,0.53,0.48,0.5232,0.0201,4,1499074.433957,3452,0.5084,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.545,0.5,0.5031,-0.0309,-5.79,2293265.833755,6198,0.5135,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.57,0.5866,0.51,0.534,-0.157,-22.72,9241512.558683,16767,0.5415,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.725,0.6723,0.691,-0.034,-4.69,373197.399967,1503,0.6976,{"date":256,"open":257,"high":258,"low":257,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",0.6485,0.7499,0.0765,11.8,797564.389912,1344,0.7081,{"date":265,"open":266,"high":267,"low":268,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.634,0.655,0.623,0.0185,2.94,335148.425752,585,0.6374,{"date":275,"open":37,"high":276,"low":120,"close":120,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",0.6931,-0.016,-2.48,347263.212613,1016,0.6408,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",0.6933,0.6433,0.646,-0.0358,-5.25,114539.006956,337,0.6614,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.6599,0.6938,0.65,0.6818,0.0218,3.3,209925.738444,629,0.6774,{"date":304,"open":305,"high":306,"low":307,"close":37,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.663,0.68,0.64,-0.0292,-4.24,357393.244125,609,0.6587,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",0.6854,0.6999,0.6621,0.68915,0.0091,1.34,192098.077074,570,0.676,{"date":325,"open":323,"high":326,"low":327,"close":306,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",0.69,0.6531,0.0013,0.19,473028.265681,912,0.6718,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.6825,0.694,0.6702,0.6787,-0.0063,-0.92,213558.342284,641,0.6824,{"date":345,"open":346,"high":347,"low":306,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.6981,0.7166,0.685,-0.035,-4.86,243780.933285,529,0.6921,{"date":355,"open":356,"high":356,"low":357,"close":110,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",0.75,0.715,-0.02,-2.7,281942.776598,966,0.727,{"date":364,"open":356,"high":356,"low":110,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",0.74,0.0305,4.3,406576.603713,1418,0.7379,{"date":372,"open":110,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0.73155,0.7031,0.7095,0.001,0.14,277322.747445,1116,0.7163,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",0.7398,0.7402,0.7032,0.7085,-0.0115,-1.6,316301.958526,1346,0.7208,{"date":393,"open":306,"high":394,"low":306,"close":110,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.7547,0.033,4.8,446060.973152,1277,0.7211,{"date":401,"open":110,"high":258,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.687,-0.0372,-5.14,436750.611729,716,0.7015,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.7307,0.765,0.7242,-0.0058,-0.79,253996.59842,1291,0.7384,{"date":419,"open":420,"high":421,"low":422,"close":105,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":384},"2026-08-28",0.7599,0.7624,0.7202,-0.0014,-0.19,648284.35751,2459,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.7813,0.7971,0.7274,0.7314,-0.0393,-5.1,291560.148563,968,0.7517,{"date":439,"open":356,"high":440,"low":356,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",0.82,0.7707,0.0207,2.76,944223.335779,3098,0.7912,{"date":448,"open":365,"high":449,"low":450,"close":356,"change":451,"percent_change":173,"volume":452,"transactions":453,"vwap":454},"2026-08-25",0.7775,0.7299,0.0074,182246.395265,760,0.7576,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":423,"percent_change":424,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.749,0.7662,0.7251,0.7426,492756.082339,1480,0.737,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.7206,0.785,0.7001,0.744,0.1022,15.92,2214517.127056,5361,0.7418,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",0.635,0.6482,0.62,0.6418,-0.0043,-0.67,691015.147485,1578,0.6323,{"date":487,"open":120,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.6606,0.602,0.6461,0.0306,4.97,767247.72737,1790,0.6364,{"date":497,"open":498,"high":306,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.6601,0.615,0.6155,-0.0457,-6.91,733041.573636,1211,0.6333,{"date":507,"open":326,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.71,0.6439,0.6612,-0.0703,-9.61,1149694.609333,2356,0.6717,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.7501,0.776,0.721,0.7315,-0.023,-3.05,369491.288692,2184,0.7438,{"date":528,"open":356,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",0.7776,0.7344,0.7545,0.0137,1.85,155980.615266,830,0.7525,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.7848,0.7304,0.7408,-0.031,-4.02,453935.179843,1085,0.7478,{"date":548,"open":549,"high":550,"low":356,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.8,0.809,0.7718,-0.015,-1.91,276517.809457,967,0.7783,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":539},"2026-08-10",0.7287,0.8138,0.705,0.7868,0.0868,12.4,1625963.775856,4994,{"date":568,"open":569,"high":450,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",0.7049,0.6901,0.7,0.0317,4.74,233159.57977,1042,0.7082,{"date":578,"open":156,"high":579,"low":37,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.7129,0.6683,-0.0338,-4.81,439967.661328,1876,0.6841,{"date":587,"open":588,"high":508,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.6883,0.6648,0.7021,0.0381,5.74,436051.16359,2294,0.6983,{"date":597,"open":120,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.6764,0.6252,0.664,0.044,7.1,524807.243,1623,0.6615,{"date":607,"open":608,"high":609,"low":610,"close":479,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.5984,0.6247,0.59,0.0303,5.14,179187.256729,793,0.6123,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":100,"volume":623,"transactions":311,"vwap":624},"2026-07-31",0.599,0.619,0.5802,0.5897,0.0033,225732.43963,0.5898,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.5922,0.6045,0.5803,0.5864,0.0034,0.58,194232.663142,869,0.5904,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.595,0.5999,0.5727,0.583,-0.0141,-2.36,577367.834935,1758,0.5833,{"date":648,"open":649,"high":650,"low":632,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",0.5954,0.6158,0.5971,-0.0163,-2.66,453446.834275,1406,0.596,{"date":658,"open":120,"high":307,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",0.55,0.6134,-0.0068,-1.1,1121286.390951,2769,0.5911,{"date":667,"open":296,"high":296,"low":479,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.6202,-0.013,-2.05,187488.711892,780,0.6336,{"date":675,"open":676,"high":605,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",0.6488,0.6222,0.6332,-0.019,-2.91,287023.207662,1629,0.638,{"date":685,"open":686,"high":687,"low":683,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",0.6497,0.6762,0.6522,0.0113,1.76,297423.516245,1089,0.6559,{"date":695,"open":479,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":698},"2026-07-21",0.6589,0.618,0.6409,0.0383,6.36,395464.308949,1306,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.6205,0.6277,0.591,0.6026,-0.0174,-2.81,465647.275396,1254,0.6054,{"date":715,"open":716,"high":716,"low":717,"close":479,"change":358,"percent_change":718,"volume":719,"transactions":9,"vwap":479},"2026-07-17",0.63999999,0.61000001,-3.13,486700,{"date":721,"open":722,"high":723,"low":120,"close":716,"change":358,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-07-16",0.66000003,0.67000002,-3.03,660400,{"date":727,"open":723,"high":326,"low":716,"close":722,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":722},"2026-07-15",0,507200,{"date":731,"open":722,"high":732,"low":722,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2026-07-14",0.69999999,-0.01,-1.49,460100,{"date":737,"open":326,"high":738,"low":722,"close":723,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":723},"2026-07-13",0.70999998,-0.06,-8.22,800700,{"date":743,"open":738,"high":744,"low":732,"close":745,"change":733,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",0.74000001,0.73000002,-1.35,895100,{"date":749,"open":326,"high":356,"low":750,"close":744,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-07-09",0.68000001,0.05,7.25,903400,{"date":755,"open":723,"high":356,"low":722,"close":326,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":326},"2026-07-08",0.02,2.99,2472500,{"date":760,"open":738,"high":761,"low":716,"close":723,"change":739,"percent_change":740,"volume":762,"transactions":9,"vwap":723},"2026-07-07",0.72000003,3004100,{"date":764,"open":765,"high":765,"low":745,"close":745,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":745},"2026-07-06",0.79000002,-0.05,-6.41,1914200,{"date":770,"open":761,"high":771,"low":738,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",0.85000002,0.77999997,0.04,5.41,6531000,{"date":777,"open":778,"high":779,"low":750,"close":744,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":744},"2026-07-01",0.75999999,0.81999999,0.11,17.46,44083900,{"date":784,"open":723,"high":732,"low":120,"close":120,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":120},"2026-06-30",-0.03,-4.55,491400,{"date":789,"open":722,"high":732,"low":479,"close":722,"change":756,"percent_change":790,"volume":791,"transactions":9,"vwap":722},"2026-06-29",3.13,838300,{"date":793,"open":723,"high":732,"low":120,"close":716,"change":785,"percent_change":794,"volume":795,"transactions":9,"vwap":716},"2026-06-26",-4.48,1091100,{"date":797,"open":738,"high":738,"low":723,"close":723,"change":728,"percent_change":728,"volume":798,"transactions":9,"vwap":723},"2026-06-25",311000,{"date":800,"open":732,"high":761,"low":722,"close":723,"change":785,"percent_change":801,"volume":802,"transactions":9,"vwap":723},"2026-06-24",-4.29,350800,{"date":804,"open":738,"high":761,"low":326,"close":732,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":732},"2026-06-23",-0.04,-5.41,409400,{"date":809,"open":745,"high":778,"low":738,"close":744,"change":810,"percent_change":72,"volume":811,"transactions":9,"vwap":744},"2026-06-22",0.01,434800,{"date":813,"open":778,"high":814,"low":738,"close":745,"change":785,"percent_change":815,"volume":816,"transactions":9,"vwap":745},"2026-06-18",0.81,-3.95,1062100,{"date":818,"open":819,"high":779,"low":356,"close":778,"change":785,"percent_change":820,"volume":821,"transactions":9,"vwap":778},"2026-06-17",0.80000001,-3.8,330200,{"date":823,"open":779,"high":824,"low":778,"close":765,"change":785,"percent_change":825,"volume":826,"transactions":9,"vwap":765},"2026-06-16",0.82999998,-3.66,258000,{"date":828,"open":824,"high":829,"low":819,"close":779,"change":756,"percent_change":830,"volume":831,"transactions":9,"vwap":779},"2026-06-15",0.86000001,2.5,527100,{"date":833,"open":819,"high":824,"low":765,"close":819,"change":728,"percent_change":728,"volume":834,"transactions":9,"vwap":819},"2026-06-12",916000,{"date":836,"open":837,"high":814,"low":356,"close":819,"change":751,"percent_change":838,"volume":839,"transactions":9,"vwap":819},"2026-06-11",0.76999998,6.67,505300,{"date":841,"open":772,"high":814,"low":356,"close":356,"change":739,"percent_change":842,"volume":843,"transactions":9,"vwap":356},"2026-06-10",-7.41,942400,{"date":845,"open":829,"high":45,"low":837,"close":814,"change":785,"percent_change":846,"volume":847,"transactions":9,"vwap":814},"2026-06-09",-3.57,960800,{"date":849,"open":850,"high":850,"low":824,"close":851,"change":358,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",0.88999999,0.83999997,-2.33,718900,{"date":855,"open":856,"high":856,"low":824,"close":829,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":829},"2026-06-05",0.94,-0.07,-7.53,1303000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":728,"percent_change":728,"volume":866,"transactions":9,"vwap":865},"2026-06-04",0.92000002,0.94999999,0.89999998,0.93000001,389700,{"date":868,"open":869,"high":869,"low":161,"close":865,"change":805,"percent_change":870,"volume":871,"transactions":9,"vwap":865},"2026-06-03",0.97000003,-4.12,1434500,{"date":873,"open":865,"high":874,"low":865,"close":869,"change":773,"percent_change":367,"volume":875,"transactions":9,"vwap":869},"2026-06-02",0.98000002,652500,{"date":877,"open":863,"high":874,"low":864,"close":865,"change":728,"percent_change":728,"volume":878,"transactions":9,"vwap":865},"2026-06-01",685800,{"date":880,"open":865,"high":881,"low":882,"close":865,"change":733,"percent_change":883,"volume":884,"transactions":9,"vwap":865},"2026-05-29",0.95999998,0.91000003,-1.06,1561200,{"date":886,"open":874,"high":874,"low":865,"close":856,"change":358,"percent_change":887,"volume":888,"transactions":9,"vwap":856},"2026-05-28",-2.08,907700,{"date":890,"open":891,"high":20,"low":863,"close":881,"change":733,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-05-27",0.99000001,-1.03,474900,{"date":895,"open":874,"high":173,"low":863,"close":869,"change":810,"percent_change":896,"volume":897,"transactions":9,"vwap":869},"2026-05-26",1.04,622700,{"date":899,"open":881,"high":173,"low":863,"close":881,"change":728,"percent_change":728,"volume":802,"transactions":9,"vwap":881},"2026-05-22",{"date":901,"open":856,"high":874,"low":865,"close":881,"change":756,"percent_change":902,"volume":903,"transactions":9,"vwap":881},"2026-05-21",2.13,434700,{"date":905,"open":863,"high":173,"low":856,"close":856,"change":733,"percent_change":906,"volume":907,"transactions":9,"vwap":856},"2026-05-20",-1.05,460600,{"date":909,"open":173,"high":173,"low":865,"close":863,"change":785,"percent_change":910,"volume":911,"transactions":9,"vwap":863},"2026-05-19",-3.06,866500,{"date":913,"open":173,"high":173,"low":869,"close":874,"change":785,"percent_change":914,"volume":915,"transactions":9,"vwap":874},"2026-05-18",-2.97,818600,{"date":917,"open":874,"high":918,"low":869,"close":919,"change":733,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-15",1.02,1.01,-0.98,846500,{"date":923,"open":924,"high":925,"low":863,"close":918,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-14",1.07,1.08,-0.1,-8.93,3214300,{"date":930,"open":931,"high":931,"low":27,"close":932,"change":733,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-13",1.14,1.12,-0.88,956100,{"date":936,"open":937,"high":149,"low":925,"close":938,"change":358,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-12",1.15,1.13,-1.74,1035800,{"date":942,"open":931,"high":943,"low":938,"close":937,"change":810,"percent_change":161,"volume":944,"transactions":9,"vwap":937},"2026-05-11",1.19,1328100,{"date":946,"open":947,"high":943,"low":931,"close":931,"change":358,"percent_change":948,"volume":949,"transactions":9,"vwap":931},"2026-05-08",1.16,-1.72,759100,{"date":951,"open":952,"high":953,"low":937,"close":947,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":947},"2026-05-07",1.25,1.27,-0.08,-6.45,924600,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-06",1.21,1.24,1.18,0.08,6.9,806400,{"date":966,"open":937,"high":967,"low":937,"close":947,"change":810,"percent_change":45,"volume":968,"transactions":9,"vwap":947},"2026-05-05",1.2,611500,{"date":970,"open":937,"high":947,"low":932,"close":937,"change":728,"percent_change":728,"volume":971,"transactions":9,"vwap":937},"2026-05-04",589000,{"date":973,"open":961,"high":943,"low":931,"close":937,"change":785,"percent_change":974,"volume":975,"transactions":9,"vwap":937},"2026-05-01",-2.54,1064000,{"date":977,"open":149,"high":967,"low":149,"close":961,"change":810,"percent_change":978,"volume":979,"transactions":9,"vwap":961},"2026-04-30",0.85,898000,{"date":981,"open":982,"high":960,"low":947,"close":149,"change":805,"percent_change":983,"volume":984,"transactions":9,"vwap":149},"2026-04-29",1.22,-3.31,1587600,{"date":986,"open":953,"high":987,"low":959,"close":959,"change":857,"percent_change":988,"volume":989,"transactions":9,"vwap":959},"2026-04-28",1.28,-5.47,1412400,{"date":991,"open":135,"high":320,"low":992,"close":987,"change":733,"percent_change":993,"volume":994,"transactions":9,"vwap":987},"2026-04-27",1.26,-0.78,1790300,{"date":996,"open":952,"high":72,"low":997,"close":998,"change":773,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-24",1.23,1.29,3.2,2484300,{"date":1002,"open":987,"high":1003,"low":982,"close":952,"change":785,"percent_change":1004,"volume":1005,"transactions":9,"vwap":952},"2026-04-23",1.3,-2.34,1176400,{"date":1007,"open":953,"high":135,"low":952,"close":987,"change":751,"percent_change":1008,"volume":1009,"transactions":9,"vwap":987},"2026-04-22",4.07,814500,{"date":1011,"open":135,"high":1012,"low":997,"close":997,"change":926,"percent_change":1013,"volume":1014,"transactions":9,"vwap":997},"2026-04-21",1.33,-7.52,1049300,{"date":1016,"open":987,"high":1017,"low":987,"close":1012,"change":756,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1012},"2026-04-20",1.35,1.53,502800,{"date":1021,"open":1012,"high":72,"low":135,"close":135,"change":733,"percent_change":1022,"volume":1023,"transactions":9,"vwap":135},"2026-04-17",-0.76,1202600,{"date":1025,"open":1003,"high":1026,"low":1003,"close":1027,"change":751,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-16",1.36,1.32,3.94,1273300,{"date":1031,"open":1012,"high":320,"low":992,"close":953,"change":358,"percent_change":1032,"volume":1033,"transactions":9,"vwap":953},"2026-04-15",-1.55,1220400,{"date":1035,"open":1003,"high":1012,"low":953,"close":998,"change":810,"percent_change":1036,"volume":1037,"transactions":9,"vwap":998},"2026-04-14",0.78,724100,{"date":1039,"open":967,"high":998,"low":149,"close":987,"change":130,"percent_change":1040,"volume":1041,"transactions":9,"vwap":987},"2026-04-13",7.56,890300,{"date":1043,"open":992,"high":1003,"low":943,"close":943,"change":739,"percent_change":1044,"volume":1045,"transactions":9,"vwap":943},"2026-04-10",-4.8,849900,{"date":1047,"open":987,"high":135,"low":952,"close":952,"change":358,"percent_change":1048,"volume":1049,"transactions":9,"vwap":952},"2026-04-09",-1.57,577200,{"date":1051,"open":1017,"high":72,"low":953,"close":953,"change":810,"percent_change":1052,"volume":1053,"transactions":9,"vwap":953},"2026-04-08",0.79,1040100,{"date":1055,"open":987,"high":135,"low":982,"close":992,"change":805,"percent_change":1056,"volume":1057,"transactions":9,"vwap":992},"2026-04-07",-3.08,1191100,{"date":1059,"open":987,"high":320,"low":997,"close":1003,"change":962,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1003},"2026-04-06",6.56,1118900,{"date":1063,"open":967,"high":953,"low":967,"close":982,"change":805,"percent_change":1064,"volume":1065,"transactions":9,"vwap":982},"2026-04-02",-3.17,785900,{"date":1067,"open":982,"high":1027,"low":961,"close":992,"change":377,"percent_change":1068,"volume":1069,"transactions":9,"vwap":992},"2026-04-01",12.5,2554200,{"date":1071,"open":932,"high":947,"low":1072,"close":932,"change":773,"percent_change":1073,"volume":1074,"transactions":9,"vwap":932},"2026-03-31",1.11,3.7,1392600,{"date":1076,"open":1072,"high":932,"low":1077,"close":925,"change":785,"percent_change":359,"volume":1078,"transactions":9,"vwap":925},"2026-03-30",1.06,703800,{"date":1080,"open":932,"high":149,"low":1072,"close":1072,"change":805,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-03-27",-3.48,718100,{"date":1084,"open":982,"high":997,"low":937,"close":937,"change":857,"percent_change":1085,"volume":1086,"transactions":9,"vwap":937},"2026-03-26",-5.74,816200,{"date":1088,"open":952,"high":992,"low":959,"close":982,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":982},"2026-03-25",0.03,2.52,842400,{"date":1093,"open":961,"high":982,"low":931,"close":943,"change":1089,"percent_change":1094,"volume":1095,"transactions":9,"vwap":943},"2026-03-24",2.59,972600,{"date":1097,"open":961,"high":943,"low":931,"close":947,"change":756,"percent_change":1098,"volume":1099,"transactions":9,"vwap":947},"2026-03-23",1.75,1075500,{"date":1101,"open":937,"high":943,"low":1072,"close":931,"change":810,"percent_change":161,"volume":1102,"transactions":9,"vwap":931},"2026-03-20",2341900,{"date":1104,"open":932,"high":947,"low":925,"close":938,"change":733,"percent_change":933,"volume":1105,"transactions":9,"vwap":938},"2026-03-19",2122500,{"date":1107,"open":959,"high":959,"low":938,"close":931,"change":857,"percent_change":230,"volume":1108,"transactions":9,"vwap":931},"2026-03-18",1109700,{"date":1110,"open":960,"high":952,"low":961,"close":959,"change":733,"percent_change":1111,"volume":1112,"transactions":9,"vwap":959},"2026-03-17",-0.82,948300,{"date":1114,"open":992,"high":72,"low":982,"close":982,"change":785,"percent_change":1115,"volume":1116,"transactions":9,"vwap":982},"2026-03-16",-2.4,996200,{"date":1118,"open":1017,"high":1119,"low":952,"close":952,"change":954,"percent_change":1120,"volume":1121,"transactions":9,"vwap":952},"2026-03-13",1.4,-6.02,2320800,{"date":1123,"open":1124,"high":1124,"low":1027,"close":1012,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1012},"2026-03-12",1.45,-0.12,-8.28,2440800,{"date":1129,"open":1130,"high":1130,"low":1119,"close":1124,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-03-11",1.54,-0.11,-7.05,2462300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":810,"percent_change":296,"volume":1139,"transactions":9,"vwap":1138},"2026-03-10",1.58,1.64,1.56,1426600,{"date":1141,"open":1142,"high":1143,"low":1124,"close":1144,"change":728,"percent_change":728,"volume":1145,"transactions":9,"vwap":1144},"2026-03-09",1.48,1.57,1.55,1420700,{"date":1147,"open":1148,"high":1149,"low":1018,"close":1144,"change":857,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1144},"2026-03-06",1.62,1.63,-4.32,1410200,{"date":1153,"open":1154,"high":1155,"low":1136,"close":1148,"change":926,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-03-05",1.72,1.74,-5.81,1614000,{"date":1159,"open":1098,"high":1160,"low":1161,"close":1154,"change":1089,"percent_change":1160,"volume":1162,"transactions":9,"vwap":1154},"2026-03-04",1.78,1.66,1358800,{"date":1164,"open":1165,"high":1098,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-03",1.68,1.61,1.69,-0.16,-8.65,3384000,{"date":1172,"open":1167,"high":1173,"low":1161,"close":533,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":533},"2026-03-02",1.86,0.17,10.12,3197000,{"date":1178,"open":1179,"high":1167,"low":1179,"close":1165,"change":1180,"percent_change":1073,"volume":1181,"transactions":9,"vwap":1165},"2026-02-27",1.59,0.06,1646800,{"date":1183,"open":1184,"high":1161,"low":1130,"close":1148,"change":773,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1148},"2026-02-26",1.6,2.53,1382400,{"date":1188,"open":1144,"high":1149,"low":1189,"close":1136,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1136},"2026-02-25",1.5,0.07,4.64,1174000,{"date":1194,"open":1195,"high":1130,"low":72,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-24",1.38,1.51,0.1,7.09,1915300,{"date":1201,"open":1202,"high":1203,"low":1012,"close":1204,"change":756,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-23",1.39,1.42,1.41,1.44,1836500,{"date":1208,"open":1119,"high":1209,"low":72,"close":1202,"change":358,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2026-02-20",1.46,-1.42,1200800,{"date":1213,"open":1214,"high":1215,"low":1202,"close":1204,"change":805,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1204},"2026-02-19",1.43,1.47,-2.76,1248200,{"date":1219,"open":1214,"high":1220,"low":1203,"close":1124,"change":756,"percent_change":1119,"volume":1221,"transactions":9,"vwap":1124},"2026-02-18",1.49,1020600,{"date":1223,"open":1142,"high":1196,"low":72,"close":1214,"change":766,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1214},"2026-02-17",-3.38,1432400,{"date":1227,"open":1144,"high":1179,"low":1142,"close":1142,"change":766,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1142},"2026-02-13",-3.27,2129100,{"date":1231,"open":1232,"high":1232,"low":1189,"close":1018,"change":140,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1018},"2026-02-12",1.83,-18.18,4840000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":329,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-11",1.8,1.93,1.71,1.87,11.31,6699700,{"date":1244,"open":1165,"high":1245,"low":1246,"close":1165,"change":810,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1165},"2026-02-10",1.77,1.67,0.6,3085600,{"date":1250,"open":1144,"high":1251,"low":1209,"close":1246,"change":329,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1246},"2026-02-09",1.7,12.84,4531200,{"date":1255,"open":998,"high":1189,"low":998,"close":1142,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1142},"2026-02-06",0.25,20.33,3501100,{"date":1260,"open":1026,"high":1204,"low":982,"close":997,"change":926,"percent_change":1013,"volume":1261,"transactions":9,"vwap":997},"2026-02-05",1444000,{"date":1263,"open":1026,"high":1119,"low":992,"close":1012,"change":1089,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1012},"2026-02-04",2.31,4142700,{"date":1267,"open":987,"high":320,"low":982,"close":1003,"change":130,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1003},"2026-02-03",7.44,2079800,{"date":1271,"open":960,"high":998,"low":967,"close":959,"change":805,"percent_change":1272,"volume":1273,"transactions":9,"vwap":959},"2026-02-02",-3.2,822300,{"date":1275,"open":953,"high":1027,"low":959,"close":952,"change":857,"percent_change":1276,"volume":1277,"transactions":9,"vwap":952},"2026-01-30",-5.3,948200,{"date":1279,"open":72,"high":1119,"low":952,"close":1027,"change":358,"percent_change":734,"volume":1280,"transactions":9,"vwap":1027},"2026-01-29",1091700,{"date":1282,"open":320,"high":1026,"low":1003,"close":320,"change":810,"percent_change":356,"volume":1283,"transactions":9,"vwap":320},"2026-01-28",1174800,{"date":1285,"open":320,"high":1195,"low":135,"close":1012,"change":733,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1012},"2026-01-27",-0.75,1131600,{"date":1289,"open":1196,"high":1196,"low":1027,"close":320,"change":954,"percent_change":1290,"volume":1291,"transactions":9,"vwap":320},"2026-01-26",-5.63,2079700,{"date":1293,"open":1203,"high":1124,"low":1195,"close":1203,"change":1089,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1203},"2026-01-23",2.16,1043600,{"date":1297,"open":1209,"high":1209,"low":1195,"close":1202,"change":739,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1202},"2026-01-22",-4.14,847500,{"date":1301,"open":320,"high":1215,"low":320,"close":1124,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1124},"2026-01-21",0.13,9.85,1358200,{"date":1306,"open":1027,"high":1026,"low":987,"close":1027,"change":733,"percent_change":1286,"volume":1307,"transactions":9,"vwap":1027},"2026-01-20",800900,{"date":1309,"open":320,"high":1026,"low":953,"close":1012,"change":756,"percent_change":1018,"volume":1310,"transactions":9,"vwap":1012},"2026-01-16",886100,{"date":1312,"open":1195,"high":1195,"low":998,"close":135,"change":805,"percent_change":1313,"volume":1314,"transactions":9,"vwap":135},"2026-01-15",-2.96,763000,{"date":1316,"open":953,"high":72,"low":959,"close":1017,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1017},"2026-01-14",0.12,9.76,1173100,{"date":1321,"open":982,"high":953,"low":961,"close":997,"change":756,"percent_change":1322,"volume":1323,"transactions":9,"vwap":997},"2026-01-13",1.65,616500,{"date":1325,"open":959,"high":952,"low":943,"close":959,"change":756,"percent_change":1165,"volume":1326,"transactions":9,"vwap":959},"2026-01-12",961800,{"date":1328,"open":1329,"high":943,"low":1329,"close":943,"change":1197,"percent_change":1330,"volume":1331,"transactions":9,"vwap":943},"2026-01-09",1.09,9.17,622900,{"date":1333,"open":937,"high":937,"low":59,"close":1329,"change":926,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1329},"2026-01-08",-8.4,805400,{"date":1337,"open":943,"high":960,"low":1072,"close":943,"change":728,"percent_change":728,"volume":1338,"transactions":9,"vwap":943},"2026-01-07",678100,{"date":1340,"open":931,"high":943,"low":27,"close":943,"change":751,"percent_change":1341,"volume":1342,"transactions":9,"vwap":943},"2026-01-06",4.39,590000,{"date":1344,"open":924,"high":943,"low":59,"close":931,"change":130,"percent_change":1345,"volume":1346,"transactions":9,"vwap":931},"2026-01-05",8.57,1665200,{"date":1348,"open":881,"high":1077,"low":863,"close":59,"change":780,"percent_change":1349,"volume":1350,"transactions":9,"vwap":59},"2026-01-02",11.7,210400,{"date":1352,"open":864,"high":881,"low":864,"close":856,"change":756,"percent_change":1353,"volume":1354,"transactions":9,"vwap":856},"2025-12-31",2.17,529900,{"date":1356,"open":863,"high":874,"low":862,"close":862,"change":805,"percent_change":1357,"volume":1358,"transactions":9,"vwap":862},"2025-12-30",-4.17,326800,{"date":1360,"open":173,"high":896,"low":863,"close":881,"change":954,"percent_change":1361,"volume":1362,"transactions":9,"vwap":881},"2025-12-29",-7.69,671000,{"date":1364,"open":918,"high":937,"low":919,"close":896,"change":1089,"percent_change":1365,"volume":1366,"transactions":9,"vwap":896},"2025-12-26",2.97,718600,{"date":1368,"open":919,"high":918,"low":856,"close":919,"change":810,"percent_change":173,"volume":1369,"transactions":9,"vwap":919},"2025-12-24",174300,{"date":1371,"open":891,"high":896,"low":881,"close":173,"change":756,"percent_change":1372,"volume":1373,"transactions":9,"vwap":173},"2025-12-23",2.04,366200,{"date":1375,"open":865,"high":896,"low":865,"close":874,"change":773,"percent_change":1376,"volume":1377,"transactions":9,"vwap":874},"2025-12-22",4.26,577000,{"date":1379,"open":865,"high":869,"low":862,"close":856,"change":1089,"percent_change":299,"volume":1380,"transactions":9,"vwap":856},"2025-12-19",133300,{"date":1382,"open":865,"high":856,"low":161,"close":882,"change":810,"percent_change":1072,"volume":1383,"transactions":9,"vwap":882},"2025-12-18",729000,{"date":1385,"open":863,"high":874,"low":864,"close":864,"change":805,"percent_change":1386,"volume":1387,"transactions":9,"vwap":864},"2025-12-17",-4.26,252800,{"date":1389,"open":891,"high":891,"low":865,"close":856,"change":358,"percent_change":887,"volume":1390,"transactions":9,"vwap":856},"2025-12-16",254200,{"date":1392,"open":896,"high":896,"low":863,"close":881,"change":805,"percent_change":1393,"volume":1394,"transactions":9,"vwap":881},"2025-12-15",-4,416400,{"date":1396,"open":1077,"high":27,"low":173,"close":173,"change":857,"percent_change":1397,"volume":1398,"transactions":9,"vwap":173},"2025-12-12",-6.54,287500,{"date":1400,"open":59,"high":27,"low":59,"close":924,"change":756,"percent_change":1401,"volume":1402,"transactions":9,"vwap":924},"2025-12-11",1.9,370700,{"date":1404,"open":59,"high":1329,"low":20,"close":59,"change":733,"percent_change":1405,"volume":1406,"transactions":9,"vwap":59},"2025-12-10",-0.94,216600,{"date":1408,"open":20,"high":1077,"low":918,"close":1077,"change":1089,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1077},"2025-12-09",2.91,201100,{"date":1412,"open":924,"high":924,"low":919,"close":20,"change":728,"percent_change":728,"volume":1413,"transactions":9,"vwap":20},"2025-12-08",259700,{"date":1415,"open":1329,"high":1329,"low":919,"close":20,"change":733,"percent_change":1416,"volume":1417,"transactions":9,"vwap":20},"2025-12-05",-0.96,221600,{"date":1419,"open":27,"high":27,"low":918,"close":896,"change":739,"percent_change":1420,"volume":1421,"transactions":9,"vwap":896},"2025-12-04",-5.45,431900,{"date":1423,"open":924,"high":1072,"low":918,"close":27,"change":962,"percent_change":1424,"volume":1425,"transactions":9,"vwap":27},"2025-12-03",7.84,637400,{"date":1427,"open":919,"high":59,"low":891,"close":918,"change":773,"percent_change":1428,"volume":1429,"transactions":9,"vwap":918},"2025-12-02",4.08,398600,{"date":1431,"open":891,"high":20,"low":869,"close":874,"change":733,"percent_change":1432,"volume":1433,"transactions":9,"vwap":874},"2025-12-01",-1.01,296400,{"date":1435,"open":862,"high":918,"low":862,"close":891,"change":1190,"percent_change":1436,"volume":1437,"transactions":9,"vwap":891},"2025-11-28",7.61,231600,{"date":1439,"open":882,"high":881,"low":864,"close":862,"change":810,"percent_change":27,"volume":1440,"transactions":9,"vwap":862},"2025-11-26",480100,{"date":1442,"open":850,"high":881,"low":850,"close":882,"change":756,"percent_change":1443,"volume":1444,"transactions":9,"vwap":882},"2025-11-25",2.25,298900,{"date":1446,"open":882,"high":865,"low":771,"close":850,"change":728,"percent_change":728,"volume":1447,"transactions":9,"vwap":850},"2025-11-24",757600,{"date":1449,"open":864,"high":865,"low":850,"close":850,"change":733,"percent_change":1450,"volume":1451,"transactions":9,"vwap":850},"2025-11-21",-1.11,671500,{"date":1453,"open":891,"high":918,"low":864,"close":864,"change":805,"percent_change":1386,"volume":1454,"transactions":9,"vwap":864},"2025-11-20",391800,{"date":1456,"open":869,"high":20,"low":856,"close":856,"change":358,"percent_change":887,"volume":1457,"transactions":9,"vwap":856},"2025-11-19",329300,{"date":1459,"open":850,"high":173,"low":850,"close":881,"change":751,"percent_change":1460,"volume":1461,"transactions":9,"vwap":881},"2025-11-18",5.49,310800,{"date":1463,"open":881,"high":881,"low":850,"close":882,"change":805,"percent_change":1464,"volume":1465,"transactions":9,"vwap":882},"2025-11-17",-4.21,907100,{"date":1467,"open":874,"high":918,"low":856,"close":863,"change":785,"percent_change":910,"volume":1468,"transactions":9,"vwap":863},"2025-11-14",830200,{"date":1470,"open":1329,"high":1329,"low":881,"close":874,"change":1125,"percent_change":1471,"volume":1472,"transactions":9,"vwap":874},"2025-11-13",-10.91,1259000,{"date":1474,"open":932,"high":947,"low":1329,"close":27,"change":805,"percent_change":1475,"volume":1476,"transactions":9,"vwap":27},"2025-11-12",-3.51,577400,{"date":1478,"open":937,"high":937,"low":27,"close":931,"change":358,"percent_change":948,"volume":1479,"transactions":9,"vwap":931},"2025-11-11",176900,{"date":1481,"open":1072,"high":149,"low":1072,"close":947,"change":1190,"percent_change":1482,"volume":1483,"transactions":9,"vwap":947},"2025-11-10",6.42,374300,{"date":1485,"open":1072,"high":1072,"low":896,"close":1329,"change":785,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1329},"2025-11-07",-2.68,862400,{"date":1489,"open":961,"high":943,"low":1072,"close":932,"change":739,"percent_change":1490,"volume":1491,"transactions":9,"vwap":932},"2025-11-06",-5.08,443500,{"date":1493,"open":1072,"high":943,"low":1072,"close":961,"change":1180,"percent_change":1494,"volume":1495,"transactions":9,"vwap":961},"2025-11-05",5.36,257800,{"date":1497,"open":932,"high":943,"low":27,"close":932,"change":785,"percent_change":1498,"volume":1499,"transactions":9,"vwap":932},"2025-11-04",-2.61,751800,{"date":1501,"open":952,"high":952,"low":932,"close":937,"change":766,"percent_change":1357,"volume":1502,"transactions":9,"vwap":937},"2025-11-03",723000,{"date":1504,"open":961,"high":982,"low":937,"close":967,"change":810,"percent_change":1505,"volume":1506,"transactions":9,"vwap":967},"2025-10-31",0.84,529100,{"date":1508,"open":937,"high":997,"low":937,"close":943,"change":773,"percent_change":1509,"volume":1510,"transactions":9,"vwap":943},"2025-10-30",3.48,1129100,{"date":1512,"open":932,"high":961,"low":27,"close":937,"change":1089,"percent_change":1513,"volume":1514,"transactions":9,"vwap":937},"2025-10-29",2.68,682200,{"date":1516,"open":947,"high":149,"low":1329,"close":932,"change":785,"percent_change":1498,"volume":1517,"transactions":9,"vwap":932},"2025-10-28",1783000,{"date":1519,"open":149,"high":961,"low":1329,"close":937,"change":728,"percent_change":728,"volume":1520,"transactions":9,"vwap":937},"2025-10-27",1447100,{"date":1522,"open":1072,"high":149,"low":27,"close":937,"change":773,"percent_change":1523,"volume":1524,"transactions":9,"vwap":937},"2025-10-24",3.6,1488000,{"date":1526,"open":149,"high":943,"low":27,"close":1072,"change":805,"percent_change":1081,"volume":1527,"transactions":9,"vwap":1072},"2025-10-23",3308700,{"date":1529,"open":959,"high":959,"low":932,"close":937,"change":766,"percent_change":1357,"volume":1530,"transactions":9,"vwap":937},"2025-10-22",2164900,{"date":1532,"open":998,"high":998,"low":943,"close":967,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":967},"2025-10-21",-0.13,-9.77,2770200,{"date":1537,"open":135,"high":1195,"low":953,"close":1012,"change":773,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1012},"2025-10-20",3.1,1366500,{"date":1541,"open":987,"high":1195,"low":952,"close":998,"change":785,"percent_change":1542,"volume":1543,"transactions":9,"vwap":998},"2025-10-17",-2.27,3739800,{"date":1545,"open":1202,"high":1138,"low":1003,"close":1027,"change":1125,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1027},"2025-10-16",-8.33,4215300,{"date":1549,"open":947,"high":1179,"low":938,"close":1205,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1205},"2025-10-15",-1.08,-42.86,29706600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1090,"change":1180,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1090},"2025-10-14",2.45,2.64,2.33,2.44,2400700,{"date":1561,"open":1562,"high":24,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-13",2.32,2.28,2.46,0.46,23,3767400,{"date":1569,"open":1173,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-10",2.11,1.82,2,0.15,8.11,3371300,{"date":1577,"open":1578,"high":1578,"low":1098,"close":533,"change":785,"percent_change":388,"volume":1579,"transactions":9,"vwap":533},"2025-10-09",1.98,458900,{"date":1581,"open":1582,"high":1583,"low":1237,"close":1584,"change":1302,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-08",1.81,1.97,1.88,7.43,580000,{"date":1588,"open":690,"high":1571,"low":1165,"close":1098,"change":756,"percent_change":947,"volume":1589,"transactions":9,"vwap":1098},"2025-10-07",412200,{"date":1591,"open":1137,"high":1245,"low":1149,"close":1592,"change":780,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-06",1.73,6.79,478100,{"date":1596,"open":1138,"high":1165,"low":1138,"close":1148,"change":751,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1148},"2025-10-03",3.18,881900,{"date":1600,"open":1148,"high":1322,"low":1601,"close":1143,"change":785,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1143},"2025-10-02",1.52,-1.88,277900,{"date":1605,"open":1130,"high":1148,"low":1119,"close":1184,"change":1197,"percent_change":838,"volume":847,"transactions":9,"vwap":1184},"2025-10-01",{"date":1607,"open":1018,"high":1166,"low":1209,"close":1189,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1189},"2025-09-30",-0.09,-5.66,609600,{"date":1612,"open":1613,"high":1614,"low":1601,"close":1179,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1179},"2025-09-29",1.89,1.95,-0.3,-15.87,1109200,{"date":1619,"open":1584,"high":1401,"low":533,"close":1613,"change":358,"percent_change":906,"volume":1620,"transactions":9,"vwap":1613},"2025-09-26",201300,{"date":1622,"open":1173,"high":1623,"low":1245,"close":1624,"change":751,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-25",1.96,1.91,2.69,590200,{"date":1628,"open":1240,"high":1572,"low":1232,"close":1173,"change":733,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1173},"2025-09-24",-0.53,384700,{"date":1632,"open":1613,"high":1583,"low":1232,"close":1240,"change":785,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1240},"2025-09-23",-1.58,392000,{"date":1636,"open":1232,"high":1401,"low":690,"close":1401,"change":962,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1401},"2025-09-22",4.4,368100,{"date":1640,"open":1245,"high":1571,"low":1154,"close":1571,"change":751,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1571},"2025-09-19",2.82,439200,{"date":1644,"open":1592,"high":1237,"low":1246,"close":1245,"change":1180,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1245},"2025-09-18",3.51,224300,{"date":1648,"open":1155,"high":1160,"low":1251,"close":1239,"change":785,"percent_change":948,"volume":1649,"transactions":9,"vwap":1239},"2025-09-17",126000,{"date":1651,"open":690,"high":1245,"low":1167,"close":1155,"change":728,"percent_change":728,"volume":1652,"transactions":9,"vwap":1155},"2025-09-16",248500,{"date":1654,"open":1148,"high":1098,"low":1148,"close":1155,"change":1317,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1155},"2025-09-15",7.41,538500,{"date":1658,"open":1184,"high":1148,"low":1143,"close":1148,"change":756,"percent_change":952,"volume":1659,"transactions":9,"vwap":1148},"2025-09-12",228900,{"date":1661,"open":1144,"high":1184,"low":1189,"close":1184,"change":1180,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1184},"2025-09-11",3.9,189500,{"date":1665,"open":1196,"high":1130,"low":1220,"close":1130,"change":773,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1130},"2025-09-10",2.67,73700,{"date":1669,"open":1196,"high":1018,"low":1215,"close":1189,"change":810,"percent_change":156,"volume":1670,"transactions":9,"vwap":1189},"2025-09-09",140300,{"date":1672,"open":1189,"high":1196,"low":1203,"close":1220,"change":728,"percent_change":728,"volume":1673,"transactions":9,"vwap":1220},"2025-09-08",130000,{"date":1675,"open":1220,"high":1196,"low":1204,"close":1220,"change":728,"percent_change":728,"volume":1676,"transactions":9,"vwap":1220},"2025-09-05",178300,{"date":1678,"open":1124,"high":1189,"low":1204,"close":1220,"change":1089,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1220},"2025-09-04",2.05,58800,{"date":1682,"open":1189,"high":1601,"low":1214,"close":1209,"change":358,"percent_change":746,"volume":1683,"transactions":9,"vwap":1209},"2025-09-03",65300,{"date":1685,"open":1189,"high":1601,"low":1209,"close":1142,"change":739,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1142},"2025-09-02",-3.9,100800,{"date":1689,"open":1130,"high":1130,"low":1189,"close":1130,"change":358,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1130},"2025-08-29",-1.28,99100,{"date":1693,"open":1189,"high":1138,"low":1189,"close":1138,"change":1180,"percent_change":220,"volume":1694,"transactions":9,"vwap":1138},"2025-08-28",99600,{"date":1696,"open":1209,"high":1018,"low":1209,"close":1189,"change":733,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1189},"2025-08-27",-0.66,119200,{"date":1700,"open":1189,"high":1196,"low":1209,"close":1196,"change":756,"percent_change":320,"volume":1701,"transactions":9,"vwap":1196},"2025-08-26",63400,{"date":1703,"open":1189,"high":1138,"low":1209,"close":1220,"change":358,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1220},"2025-08-25",-1.32,230600,{"date":1707,"open":1119,"high":1601,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1708,"transactions":9,"vwap":1196},"2025-08-22",172400,{"date":1710,"open":1204,"high":1205,"low":1195,"close":1204,"change":810,"percent_change":508,"volume":1711,"transactions":9,"vwap":1204},"2025-08-21",32100,{"date":1713,"open":320,"high":1205,"low":1027,"close":1119,"change":773,"percent_change":270,"volume":1714,"transactions":9,"vwap":1119},"2025-08-20",177500,{"date":1716,"open":1119,"high":1203,"low":1017,"close":1026,"change":805,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1026},"2025-08-19",-2.86,129500,{"date":1720,"open":1017,"high":1204,"low":1017,"close":1119,"change":1180,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1119},"2025-08-18",4.48,117000,{"date":1724,"open":1195,"high":1202,"low":1012,"close":320,"change":358,"percent_change":1725,"volume":1726,"transactions":9,"vwap":320},"2025-08-15",-1.47,181100,{"date":1728,"open":1195,"high":1202,"low":1012,"close":1026,"change":358,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1026},"2025-08-14",-1.45,105500,{"date":1732,"open":1119,"high":1214,"low":1026,"close":1195,"change":785,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1195},"2025-08-13",-2.13,106700,{"date":1736,"open":1027,"high":1203,"low":987,"close":1204,"change":1317,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1204},"2025-08-12",9.3,352600,{"date":1740,"open":1003,"high":1026,"low":987,"close":998,"change":810,"percent_change":1036,"volume":1741,"transactions":9,"vwap":998},"2025-08-11",190700,{"date":1743,"open":135,"high":72,"low":953,"close":987,"change":805,"percent_change":724,"volume":1744,"transactions":9,"vwap":987},"2025-08-08",124400,{"date":1746,"open":135,"high":1017,"low":998,"close":1027,"change":810,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1027},"2025-08-07",0.76,72500,{"date":1750,"open":1012,"high":1017,"low":1003,"close":135,"change":733,"percent_change":1022,"volume":1649,"transactions":9,"vwap":135},"2025-08-06",{"date":1752,"open":1003,"high":320,"low":992,"close":1027,"change":751,"percent_change":1028,"volume":1753,"transactions":9,"vwap":1027},"2025-08-05",136000,{"date":1755,"open":998,"high":1026,"low":992,"close":953,"change":733,"percent_change":993,"volume":1756,"transactions":9,"vwap":953},"2025-08-04",66600,{"date":1758,"open":320,"high":1202,"low":952,"close":987,"change":857,"percent_change":1759,"volume":1760,"transactions":9,"vwap":987},"2025-08-01",-5.19,215300,{"date":1762,"open":1195,"high":1202,"low":1027,"close":1017,"change":766,"percent_change":846,"volume":1763,"transactions":9,"vwap":1017},"2025-07-31",171600,{"date":1765,"open":1142,"high":1189,"low":72,"close":1119,"change":358,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1119},"2025-07-30",-1.41,208500,{"date":1769,"open":1189,"high":1189,"low":1204,"close":1203,"change":766,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1203},"2025-07-29",-3.4,169400,{"date":1773,"open":1179,"high":1184,"low":1119,"close":1215,"change":1125,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1215},"2025-07-28",-7.55,612800,{"date":1777,"open":1166,"high":1166,"low":1144,"close":1179,"change":733,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1179},"2025-07-25",-0.62,70800,{"date":1781,"open":1136,"high":1148,"low":1130,"close":1184,"change":728,"percent_change":728,"volume":1782,"transactions":9,"vwap":1184},"2025-07-24",119800,{"date":1784,"open":1165,"high":1165,"low":1136,"close":1184,"change":857,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1184},"2025-07-23",-4.19,148000,{"date":1788,"open":1166,"high":1246,"low":1196,"close":1246,"change":962,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1246},"2025-07-22",5.03,226900,{"date":1792,"open":690,"high":533,"low":1136,"close":1179,"change":424,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1179},"2025-07-21",-10.67,652100,{"date":1796,"open":1136,"high":1173,"low":1143,"close":1160,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1160},"2025-07-18",0.24,15.58,629000,{"date":1801,"open":1026,"high":1144,"low":1026,"close":1130,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1130},"2025-07-17",0.16,11.59,445600,{"date":1806,"open":1195,"high":1202,"low":1017,"close":1195,"change":810,"percent_change":105,"volume":1807,"transactions":9,"vwap":1195},"2025-07-16",98300,{"date":1809,"open":1026,"high":1202,"low":320,"close":72,"change":810,"percent_change":365,"volume":1810,"transactions":9,"vwap":72},"2025-07-15",100200,{"date":1812,"open":1202,"high":1202,"low":320,"close":1026,"change":358,"percent_change":1729,"volume":1813,"transactions":9,"vwap":1026},"2025-07-14",82700,{"date":1815,"open":72,"high":1195,"low":135,"close":1195,"change":1089,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1195},"2025-07-11",2.22,121500,{"date":1819,"open":998,"high":72,"low":992,"close":1017,"change":756,"percent_change":1189,"volume":1820,"transactions":9,"vwap":1017},"2025-07-10",134500,{"date":1822,"open":1026,"high":72,"low":135,"close":1012,"change":805,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1012},"2025-07-09",-2.92,140400,{"date":1826,"open":72,"high":1195,"low":1026,"close":72,"change":728,"percent_change":728,"volume":1827,"transactions":9,"vwap":72},"2025-07-08",46900,{"date":1829,"open":1195,"high":1215,"low":1017,"close":72,"change":733,"percent_change":1830,"volume":1831,"transactions":9,"vwap":72},"2025-07-07",-0.72,70200,{"date":1833,"open":1012,"high":1202,"low":1012,"close":1195,"change":751,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1195},"2025-07-03",3.76,112900,{"date":1837,"open":960,"high":1017,"low":960,"close":1012,"change":733,"percent_change":1286,"volume":1838,"transactions":9,"vwap":1012},"2025-07-02",144500,{"date":1840,"open":998,"high":1017,"low":960,"close":320,"change":751,"percent_change":1841,"volume":1842,"transactions":9,"vwap":320},"2025-07-01",3.88,58000,{"date":1844,"open":997,"high":320,"low":997,"close":998,"change":1190,"percent_change":592,"volume":1845,"transactions":9,"vwap":998},"2025-06-30",177600,{"date":1847,"open":952,"high":1003,"low":967,"close":982,"change":785,"percent_change":1115,"volume":1848,"transactions":9,"vwap":982},"2025-06-27",94500,{"date":1850,"open":959,"high":987,"low":967,"close":952,"change":751,"percent_change":1851,"volume":1852,"transactions":9,"vwap":952},"2025-06-26",4.17,149800,{"date":1854,"open":149,"high":967,"low":947,"close":967,"change":756,"percent_change":1167,"volume":1855,"transactions":9,"vwap":967},"2025-06-25",105300,{"date":1857,"open":960,"high":953,"low":149,"close":961,"change":785,"percent_change":278,"volume":1858,"transactions":9,"vwap":961},"2025-06-24",174400,{"date":1860,"open":997,"high":960,"low":967,"close":959,"change":358,"percent_change":1861,"volume":1862,"transactions":9,"vwap":959},"2025-06-23",-1.63,233200,{"date":1864,"open":953,"high":998,"low":997,"close":997,"change":805,"percent_change":1865,"volume":1866,"transactions":9,"vwap":997},"2025-06-20",-3.15,110300,{"date":1868,"open":987,"high":1003,"low":952,"close":953,"change":785,"percent_change":1869,"volume":1870,"transactions":9,"vwap":953},"2025-06-18",-2.31,67200,{"date":1872,"open":1003,"high":135,"low":987,"close":1003,"change":733,"percent_change":1022,"volume":1873,"transactions":9,"vwap":1003},"2025-06-17",56000,{"date":1875,"open":953,"high":320,"low":953,"close":135,"change":773,"percent_change":1876,"volume":1877,"transactions":9,"vwap":135},"2025-06-16",3.15,79700,{"date":1879,"open":987,"high":135,"low":952,"close":953,"change":785,"percent_change":1869,"volume":1880,"transactions":9,"vwap":953},"2025-06-13",72400,{"date":1882,"open":998,"high":1195,"low":998,"close":1003,"change":810,"percent_change":1036,"volume":1883,"transactions":9,"vwap":1003},"2025-06-12",37300,{"date":1885,"open":1027,"high":1202,"low":987,"close":998,"change":358,"percent_change":1886,"volume":1887,"transactions":9,"vwap":998},"2025-06-11",-1.53,126300,{"date":1889,"open":135,"high":1017,"low":1003,"close":135,"change":728,"percent_change":728,"volume":1890,"transactions":9,"vwap":135},"2025-06-10",90900,{"date":1892,"open":1026,"high":1195,"low":1003,"close":135,"change":766,"percent_change":1893,"volume":1894,"transactions":9,"vwap":135},"2025-06-09",-3.68,135300,{"date":1896,"open":1202,"high":1205,"low":1026,"close":1026,"change":358,"percent_change":1729,"volume":1897,"transactions":9,"vwap":1026},"2025-06-06",96200,{"date":1899,"open":1119,"high":1205,"low":1195,"close":1195,"change":810,"percent_change":105,"volume":1900,"transactions":9,"vwap":1195},"2025-06-05",102400,{"date":1902,"open":1119,"high":1203,"low":1026,"close":72,"change":785,"percent_change":1903,"volume":1904,"transactions":9,"vwap":72},"2025-06-04",-2.14,79800,{"date":1906,"open":960,"high":1204,"low":960,"close":1119,"change":1302,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1119},"2025-06-03",10.24,506500,{"date":1910,"open":987,"high":135,"low":960,"close":953,"change":785,"percent_change":1869,"volume":1911,"transactions":9,"vwap":953},"2025-06-02",199900,{"date":1913,"open":1012,"high":1012,"low":987,"close":1003,"change":785,"percent_change":1914,"volume":1827,"transactions":9,"vwap":1003},"2025-05-30",-2.26,{"date":1916,"open":135,"high":1026,"low":135,"close":1012,"change":756,"percent_change":1018,"volume":1917,"transactions":9,"vwap":1012},"2025-05-29",60100,{"date":1919,"open":1012,"high":1012,"low":953,"close":135,"change":358,"percent_change":1920,"volume":1921,"transactions":9,"vwap":135},"2025-05-28",-1.5,27400,{"date":1923,"open":1012,"high":72,"low":1003,"close":1012,"change":733,"percent_change":1286,"volume":1924,"transactions":9,"vwap":1012},"2025-05-27",90500,{"date":1926,"open":992,"high":320,"low":992,"close":320,"change":1180,"percent_change":1927,"volume":1928,"transactions":9,"vwap":320},"2025-05-23",4.69,97900,{"date":1930,"open":953,"high":320,"low":953,"close":987,"change":358,"percent_change":1931,"volume":1932,"transactions":9,"vwap":987},"2025-05-22",-1.54,23100,{"date":1934,"open":72,"high":72,"low":992,"close":1003,"change":358,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1003},"2025-05-21",-1.52,70300,{"date":1938,"open":987,"high":320,"low":952,"close":1027,"change":756,"percent_change":1130,"volume":1939,"transactions":9,"vwap":1027},"2025-05-20",169100,{"date":1941,"open":987,"high":1026,"low":960,"close":1003,"change":1089,"percent_change":1942,"volume":1691,"transactions":9,"vwap":1003},"2025-05-19",2.36,{"date":1944,"open":1027,"high":1027,"low":961,"close":953,"change":1125,"percent_change":1945,"volume":1946,"transactions":9,"vwap":953},"2025-05-16",-8.63,345500,{"date":1948,"open":1209,"high":1220,"low":1202,"close":1202,"change":1125,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1202},"2025-05-15",-7.95,189600,{"date":1952,"open":1138,"high":1143,"low":1189,"close":1196,"change":805,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1196},"2025-05-14",-2.58,44300,{"date":1956,"open":1130,"high":1136,"low":1220,"close":1144,"change":751,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1144},"2025-05-13",3.33,132600,{"date":1960,"open":1142,"high":1138,"low":1142,"close":1189,"change":810,"percent_change":156,"volume":1961,"transactions":9,"vwap":1189},"2025-05-12",85200,{"date":1963,"open":1205,"high":1196,"low":1205,"close":1220,"change":751,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1220},"2025-05-09",3.47,95600,{"date":1967,"open":1124,"high":1142,"low":1214,"close":1205,"change":756,"percent_change":1204,"volume":1968,"transactions":9,"vwap":1205},"2025-05-08",25700,{"date":1970,"open":1204,"high":1205,"low":1204,"close":1203,"change":810,"percent_change":508,"volume":1971,"transactions":9,"vwap":1203},"2025-05-07",41100,{"date":1973,"open":1203,"high":1214,"low":1202,"close":1204,"change":733,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1204},"2025-05-06",-0.7,76900,{"date":1977,"open":1220,"high":1220,"low":1202,"close":1203,"change":805,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1203},"2025-05-05",-2.74,39800,{"date":1981,"open":1220,"high":1196,"low":1209,"close":1209,"change":785,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1209},"2025-05-02",-2.01,59400,{"date":1985,"open":1018,"high":1130,"low":1124,"close":1220,"change":739,"percent_change":1986,"volume":1979,"transactions":9,"vwap":1220},"2025-05-01",-3.87,{"date":1988,"open":1601,"high":1143,"low":1189,"close":1144,"change":766,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1144},"2025-04-30",-3.12,24900,{"date":1992,"open":1149,"high":1322,"low":1136,"close":1184,"change":728,"percent_change":728,"volume":1993,"transactions":9,"vwap":1184},"2025-04-29",48200,{"date":1995,"open":1148,"high":1322,"low":1136,"close":1184,"change":785,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1184},"2025-04-28",-1.84,32800,{"date":1999,"open":1184,"high":1246,"low":1136,"close":1149,"change":728,"percent_change":728,"volume":2000,"transactions":9,"vwap":1149},"2025-04-25",40800,{"date":2002,"open":1149,"high":1167,"low":1144,"close":1149,"change":733,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1149},"2025-04-24",-0.61,91900,{"date":179,"open":1148,"high":1167,"low":1138,"close":1137,"change":756,"percent_change":997,"volume":2006,"transactions":9,"vwap":1137},57600]