[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLBY":3,"homepage-market-summary":30,"stock-historical-PLBY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLBY","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},"Playboy, Inc. Common Stock","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","Playboy Inc, formerly PLBY Group Inc connects consumers around the world with products, services, and experiences to help them look good, feel good, and have fun. PLBY Group serves consumers in four categories: Style and Apparel, Digital Entertainment and Lifestyle, Sexual Wellness, and Beauty and Grooming. It operates through three segments Direct-to-Consumer, Licensing, and Digital Subscriptions and Content. It generates revenue through the sales of products and content services to consumers.","588","Los Angeles, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.02,1.0288,1,1.04,-0.02,-1.92,219955.85014,1130,1.0106,2.75,0.982,870171.1462740159,2.1,1533,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":20,"price":145,"is_up":14},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":18,"page_size":173,"total_pages":18,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},0.93000001,724667,264503457.714778,4.08,"2025-04-25",[181,182,189,198,204,212,220,226,231,239,248,257,266,273,279,285,292,300,308,316,322,329,337,344,351,358,363,371,377,384,392,399,406,410,416,423,428,436,444,449,457,467,474,481,486,494,499,505,512,516,522,529,536,542,550,556,561,568,572,578,583,586,591,594,598,602,607,612,617,620,627,633,639,646,653,659,667,672,677,682,688,692,698,702,707,713,717,721,726,732,737,741,746,750,754,758,762,766,770,774,780,783,786,792,800,808,814,819,825,831,836,841,845,850,855,861,867,873,879,882,886,892,898,902,906,910,915,919,922,928,933,937,941,946,951,955,958,962,966,970,977,980,985,990,994,1000,1004,1008,1012,1017,1021,1025,1029,1035,1041,1050,1055,1063,1070,1075,1078,1084,1088,1093,1100,1108,1114,1121,1126,1131,1136,1139,1142,1147,1152,1157,1163,1167,1170,1173,1176,1181,1185,1190,1193,1197,1200,1205,1208,1211,1214,1218,1222,1225,1229,1232,1236,1240,1244,1248,1251,1255,1259,1263,1268,1274,1280,1287,1293,1300,1305,1311,1315,1319,1323,1327,1331,1334,1338,1343,1347,1351,1355,1358,1362,1367,1371,1374,1378,1382,1386,1389,1393,1397,1400,1403,1406,1410,1414,1418,1422,1426,1429,1433,1437,1440,1444,1449,1453,1456,1460,1464,1469,1473,1477,1480,1483,1487,1491,1495,1499,1502,1505,1508,1512,1516,1519,1522,1526,1531,1535,1538,1543,1548,1552,1555,1558,1563,1568,1571,1574,1579,1582,1586,1590,1594,1598,1601,1605,1609,1614,1618,1621,1624,1628,1631,1635,1639,1642,1645,1648,1651,1655,1658,1662,1667,1670,1674,1677,1681,1686,1691,1696,1700,1704,1708,1713,1718,1722,1725,1729,1733,1736,1741,1746,1750,1753,1756,1759,1762,1766,1769,1772,1776,1780,1784,1787,1790,1795,1798,1803,1807,1812,1815,1819,1822,1827,1830,1835,1838,1843,1846,1850,1854,1858,1861,1865,1868,1873,1876,1880,1884,1891,1898,1904],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":111,"high":19,"low":111,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.01,0.97,183327.924449,1385,1.035,{"date":190,"open":191,"high":192,"low":111,"close":111,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",1.05,1.0591,-0.01,-0.96,343598.180648,1740,1.0406,{"date":199,"open":16,"high":191,"low":18,"close":19,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":111},"2026-10-02",0.03,2.97,589091.901101,1981,{"date":205,"open":111,"high":19,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.01,-0.015,-1.46,1164566.60624,2861,1.0053,{"date":213,"open":16,"high":188,"low":206,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",1.025,-0.005,-0.49,674967.626484,2289,1.0234,{"date":221,"open":111,"high":191,"low":16,"close":111,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",0,361871.797093,1870,1.0282,{"date":227,"open":111,"high":191,"low":206,"close":111,"change":222,"percent_change":222,"volume":228,"transactions":229,"vwap":230},"2026-09-28",413461.175838,1997,1.027,{"date":232,"open":233,"high":233,"low":111,"close":111,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.06,-0.03,-2.83,339743.609988,1779,1.0466,{"date":240,"open":241,"high":242,"low":243,"close":233,"change":20,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",1.07,1.075,1.0325,-1.85,689705.06346,2807,1.0502,{"date":249,"open":250,"high":251,"low":241,"close":252,"change":20,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.12,1.13,1.08,-1.82,888599.860599,3390,1.091,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":184,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.09,1.125,1.1,0.92,593803.071931,1432,1.111,{"date":267,"open":252,"high":261,"low":233,"close":259,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.04,3.81,461978.073573,3223,1.0847,{"date":274,"open":241,"high":252,"low":191,"close":191,"change":20,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",-1.87,929176.0483,2599,1.0612,{"date":280,"open":250,"high":250,"low":233,"close":241,"change":234,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",-2.73,660101.451464,2954,1.0848,{"date":286,"open":251,"high":287,"low":261,"close":261,"change":234,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1.145,-2.65,550387.330118,2644,1.122,{"date":293,"open":294,"high":295,"low":250,"close":251,"change":20,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",1.14,1.1676,-1.74,324485.605231,1888,1.1294,{"date":301,"open":294,"high":302,"low":250,"close":303,"change":184,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",1.17,1.15,0.88,479510.519479,2063,1.1368,{"date":309,"open":310,"high":311,"low":251,"close":294,"change":215,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",1.16,1.1699,-0.44,602531.312545,2517,1.1395,{"date":317,"open":303,"high":310,"low":294,"close":287,"change":215,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",-0.43,465141.262273,2662,1.1506,{"date":323,"open":324,"high":324,"low":303,"close":303,"change":234,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.18,-2.54,455765.523811,2133,1.1621,{"date":330,"open":302,"high":331,"low":332,"close":324,"change":184,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",1.21,1.161,0.85,517814.103813,2558,1.1889,{"date":338,"open":324,"high":339,"low":303,"close":302,"change":193,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",1.185,-0.85,479827.744865,1891,1.166,{"date":345,"open":346,"high":347,"low":310,"close":324,"change":222,"percent_change":222,"volume":348,"transactions":349,"vwap":350},"2026-09-03",1.19,1.205,331718.720959,1483,1.1819,{"date":352,"open":302,"high":353,"low":310,"close":324,"change":193,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.2092,-0.84,518828.737407,2465,1.1881,{"date":359,"open":346,"high":346,"low":294,"close":346,"change":184,"percent_change":333,"volume":360,"transactions":361,"vwap":362},"2026-09-01",547948.765124,2270,1.1708,{"date":364,"open":365,"high":366,"low":302,"close":324,"change":20,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",1.2,1.2195,-1.67,673226.613644,2485,1.1905,{"date":372,"open":331,"high":373,"low":365,"close":365,"change":222,"percent_change":222,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.225,174036.16988,1699,1.2103,{"date":378,"open":379,"high":373,"low":346,"close":365,"change":20,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",1.22,-1.64,301437.230147,1989,1.2071,{"date":385,"open":386,"high":387,"low":365,"close":379,"change":193,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.23,1.2399,-0.81,292571.118094,1848,1.2193,{"date":393,"open":394,"high":394,"low":386,"close":386,"change":20,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",1.26,-1.6,230087.357445,1835,1.2426,{"date":400,"open":386,"high":394,"low":331,"close":401,"change":200,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",1.25,2.46,393276.202642,2544,1.2392,{"date":407,"open":386,"high":401,"low":347,"close":379,"change":193,"percent_change":388,"volume":408,"transactions":409,"vwap":373},"2026-08-21",550024.873575,2390,{"date":411,"open":331,"high":386,"low":324,"close":386,"change":184,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",0.82,380362.014514,1946,1.2039,{"date":417,"open":365,"high":418,"low":365,"close":379,"change":268,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",1.24,3.39,400259.97914,2217,1.2185,{"date":424,"open":324,"high":373,"low":324,"close":324,"change":222,"percent_change":222,"volume":425,"transactions":426,"vwap":427},"2026-08-18",376127.811953,2553,1.2041,{"date":429,"open":430,"high":430,"low":324,"close":324,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",1.286,-0.08,-6.35,806875.419314,4650,1.2074,{"date":437,"open":394,"high":438,"low":401,"close":394,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",1.3,0.02,1.61,594792.022377,3772,1.2683,{"date":445,"open":386,"high":401,"low":331,"close":418,"change":222,"percent_change":222,"volume":446,"transactions":447,"vwap":448},"2026-08-13",527714.066669,2539,1.2285,{"date":450,"open":451,"high":452,"low":324,"close":418,"change":121,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",1.36,1.3849,-8.82,1318324.886797,8944,1.2824,{"date":458,"open":459,"high":460,"low":461,"close":451,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",1.51,1.6,1.341,0.18,15.25,4109662.771916,19211,1.4598,{"date":468,"open":379,"high":394,"low":302,"close":324,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",-0.04,-3.28,1177527.603454,6186,1.2136,{"date":475,"open":310,"high":373,"low":310,"close":379,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",0.06,5.17,438803.853833,2232,1.2017,{"date":482,"open":303,"high":346,"low":294,"close":310,"change":222,"percent_change":222,"volume":483,"transactions":484,"vwap":485},"2026-08-06",230614.249765,1429,1.1669,{"date":487,"open":418,"high":488,"low":251,"close":310,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-05",1.2472,-0.06,-4.92,1237665.944236,4133,1.1643,{"date":495,"open":324,"high":418,"low":302,"close":379,"change":268,"percent_change":419,"volume":496,"transactions":497,"vwap":498},"2026-08-04",509497.834645,4013,1.2122,{"date":500,"open":251,"high":346,"low":251,"close":324,"change":71,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",6.31,817402.768638,5101,1.1569,{"date":506,"open":310,"high":310,"low":261,"close":507,"change":469,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.11,-3.48,831020.844826,6684,1.1171,{"date":513,"open":324,"high":346,"low":287,"close":303,"change":234,"percent_change":325,"volume":514,"transactions":515,"vwap":343},"2026-07-30",499263.095603,2288,{"date":517,"open":331,"high":373,"low":518,"close":324,"change":469,"percent_change":470,"volume":519,"transactions":520,"vwap":521},"2026-07-29",1.175,433746.402076,3784,1.1942,{"date":523,"open":394,"high":524,"low":379,"close":379,"change":20,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-28",1.265,-1.61,439577.790856,2741,1.2427,{"date":530,"open":418,"high":531,"low":386,"close":418,"change":439,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",1.285,1.64,633774.459613,3539,1.245,{"date":537,"open":386,"high":538,"low":379,"close":379,"change":193,"percent_change":388,"volume":539,"transactions":540,"vwap":541},"2026-07-24",1.29,655925.468218,4301,1.2443,{"date":543,"open":394,"high":544,"low":545,"close":386,"change":469,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",1.27,1.2223,-3.15,746147.400672,3646,1.2419,{"date":551,"open":401,"high":438,"low":401,"close":544,"change":268,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",3.25,806881.177629,3050,1.2739,{"date":557,"open":365,"high":418,"low":365,"close":386,"change":439,"percent_change":558,"volume":559,"transactions":560,"vwap":422},"2026-07-21",1.65,677667.412721,3472,{"date":562,"open":302,"high":379,"low":563,"close":331,"change":268,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",1.165,3.42,564355.002953,2621,1.2001,{"date":569,"open":346,"high":386,"low":303,"close":302,"change":234,"percent_change":570,"volume":571,"transactions":9,"vwap":302},"2026-07-17",-2.5,551500,{"date":573,"open":507,"high":379,"low":574,"close":365,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":365},"2026-07-16",1.081,0.09,8.11,1391900,{"date":579,"open":302,"high":580,"low":259,"close":507,"change":489,"percent_change":581,"volume":582,"transactions":9,"vwap":507},"2026-07-15",1.219,-5.13,1308600,{"date":584,"open":324,"high":365,"low":310,"close":302,"change":222,"percent_change":222,"volume":585,"transactions":9,"vwap":302},"2026-07-14",422500,{"date":587,"open":302,"high":588,"low":302,"close":302,"change":184,"percent_change":589,"volume":590,"transactions":9,"vwap":302},"2026-07-13",1.229,0.86,424700,{"date":592,"open":303,"high":365,"low":287,"close":310,"change":222,"percent_change":222,"volume":593,"transactions":9,"vwap":310},"2026-07-10",636400,{"date":595,"open":250,"high":365,"low":250,"close":310,"change":439,"percent_change":596,"volume":597,"transactions":9,"vwap":310},"2026-07-09",1.75,798700,{"date":599,"open":302,"high":346,"low":250,"close":294,"change":469,"percent_change":600,"volume":601,"transactions":9,"vwap":294},"2026-07-08",-3.39,646700,{"date":603,"open":365,"high":604,"low":518,"close":324,"change":234,"percent_change":605,"volume":606,"transactions":9,"vwap":324},"2026-07-07",1.234,-2.48,786300,{"date":608,"open":394,"high":544,"low":331,"close":331,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":331},"2026-07-06",-0.05,-3.97,572100,{"date":613,"open":394,"high":538,"low":614,"close":394,"change":184,"percent_change":615,"volume":616,"transactions":9,"vwap":394},"2026-07-02",1.235,0.8,816500,{"date":618,"open":331,"high":394,"low":365,"close":401,"change":200,"percent_change":402,"volume":619,"transactions":9,"vwap":401},"2026-07-01",778900,{"date":621,"open":622,"high":623,"low":331,"close":379,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":379},"2026-06-30",1.32,1.33,-0.1,-7.58,1099600,{"date":628,"open":451,"high":629,"low":630,"close":622,"change":234,"percent_change":631,"volume":632,"transactions":9,"vwap":622},"2026-06-29",1.37,1.31,-2.22,633000,{"date":634,"open":623,"high":635,"low":622,"close":636,"change":184,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-26",1.405,1.35,0.75,7266300,{"date":640,"open":641,"high":642,"low":630,"close":643,"change":489,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-25",1.4,1.42,1.34,-4.29,780800,{"date":647,"open":648,"high":649,"low":650,"close":641,"change":624,"percent_change":651,"volume":652,"transactions":9,"vwap":641},"2026-06-24",1.49,1.505,1.385,-6.67,856300,{"date":654,"open":655,"high":459,"low":656,"close":657,"change":439,"percent_change":636,"volume":658,"transactions":9,"vwap":657},"2026-06-23",1.45,1.43,1.5,1018600,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":200,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-22",1.52,1.605,1.435,1.48,2.07,1535300,{"date":668,"open":669,"high":670,"low":656,"close":655,"change":439,"percent_change":641,"volume":671,"transactions":9,"vwap":655},"2026-06-18",1.44,1.477,426000,{"date":673,"open":661,"high":674,"low":656,"close":656,"change":431,"percent_change":675,"volume":676,"transactions":9,"vwap":656},"2026-06-17",1.54,-5.3,455500,{"date":678,"open":664,"high":661,"low":679,"close":459,"change":200,"percent_change":680,"volume":681,"transactions":9,"vwap":459},"2026-06-16",1.465,2.03,612300,{"date":683,"open":684,"high":685,"low":655,"close":664,"change":268,"percent_change":686,"volume":687,"transactions":9,"vwap":664},"2026-06-15",1.47,1.515,2.78,767300,{"date":689,"open":655,"high":690,"low":641,"close":669,"change":193,"percent_change":166,"volume":691,"transactions":9,"vwap":669},"2026-06-12",1.46,324900,{"date":693,"open":694,"high":655,"low":694,"close":655,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":655},"2026-06-11",1.39,0.08,5.84,435000,{"date":699,"open":622,"high":694,"low":622,"close":629,"change":200,"percent_change":700,"volume":701,"transactions":9,"vwap":629},"2026-06-10",2.24,461600,{"date":703,"open":623,"high":451,"low":704,"close":643,"change":200,"percent_change":705,"volume":706,"transactions":9,"vwap":643},"2026-06-09",1.28,2.29,751100,{"date":708,"open":623,"high":709,"low":710,"close":630,"change":184,"percent_change":711,"volume":712,"transactions":9,"vwap":630},"2026-06-08",1.336,1.305,0.77,317600,{"date":714,"open":438,"high":623,"low":401,"close":438,"change":20,"percent_change":715,"volume":716,"transactions":9,"vwap":438},"2026-06-05",-1.52,653800,{"date":718,"open":643,"high":650,"low":630,"close":622,"change":193,"percent_change":719,"volume":720,"transactions":9,"vwap":622},"2026-06-04",-0.75,728100,{"date":722,"open":641,"high":641,"low":622,"close":623,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":623},"2026-06-03",-0.065,-4.66,615800,{"date":727,"open":664,"high":664,"low":451,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-02",1.395,0.005,0.36,826900,{"date":733,"open":734,"high":735,"low":643,"close":694,"change":439,"percent_change":690,"volume":736,"transactions":9,"vwap":694},"2026-06-01",1.38,1.425,510900,{"date":738,"open":694,"high":641,"low":636,"close":629,"change":193,"percent_change":739,"volume":740,"transactions":9,"vwap":629},"2026-05-29",-0.72,497500,{"date":742,"open":636,"high":656,"low":623,"close":734,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-05-28",0.05,3.76,1178900,{"date":747,"open":622,"high":451,"low":438,"close":623,"change":743,"percent_change":748,"volume":749,"transactions":9,"vwap":623},"2026-05-27",3.91,688100,{"date":751,"open":623,"high":451,"low":544,"close":704,"change":469,"percent_change":752,"volume":753,"transactions":9,"vwap":704},"2026-05-26",-3.03,1261500,{"date":755,"open":623,"high":629,"low":630,"close":622,"change":200,"percent_change":756,"volume":757,"transactions":9,"vwap":622},"2026-05-22",2.33,855300,{"date":759,"open":401,"high":710,"low":418,"close":538,"change":439,"percent_change":760,"volume":761,"transactions":9,"vwap":538},"2026-05-21",1.57,479900,{"date":763,"open":379,"high":438,"low":339,"close":544,"change":71,"percent_change":764,"volume":765,"transactions":9,"vwap":544},"2026-05-20",5.83,1165500,{"date":767,"open":386,"high":524,"low":346,"close":365,"change":609,"percent_change":768,"volume":769,"transactions":9,"vwap":365},"2026-05-19",-4,1291800,{"date":771,"open":643,"high":643,"low":386,"close":401,"change":431,"percent_change":772,"volume":773,"transactions":9,"vwap":401},"2026-05-18",-6.02,1364600,{"date":775,"open":641,"high":776,"low":622,"close":623,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":623},"2026-05-15",1.41,-0.07,-5,1482800,{"date":781,"open":776,"high":664,"low":641,"close":641,"change":222,"percent_change":222,"volume":782,"transactions":9,"vwap":641},"2026-05-14",1105000,{"date":784,"open":664,"high":648,"low":636,"close":641,"change":624,"percent_change":651,"volume":785,"transactions":9,"vwap":641},"2026-05-13",2568400,{"date":787,"open":558,"high":788,"low":635,"close":657,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":657},"2026-05-12",1.66,-0.23,-13.29,3458700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":777,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-11",1.86,1.88,1.691,1.73,-3.89,1511200,{"date":801,"open":802,"high":794,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-08",1.67,1.645,1.8,0.13,7.78,1197600,{"date":809,"open":810,"high":811,"low":532,"close":802,"change":193,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-05-07",1.68,1.74,-0.6,1051300,{"date":815,"open":804,"high":804,"low":558,"close":810,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":810},"2026-05-06",-0.09,-5.08,899200,{"date":820,"open":821,"high":822,"low":811,"close":823,"change":439,"percent_change":294,"volume":824,"transactions":9,"vwap":823},"2026-05-05",1.76,1.805,1.77,628400,{"date":826,"open":827,"high":828,"low":810,"close":596,"change":268,"percent_change":829,"volume":830,"transactions":9,"vwap":596},"2026-05-04",1.69,1.82,2.34,816300,{"date":832,"open":810,"high":797,"low":788,"close":833,"change":200,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-01",1.71,1.79,487500,{"date":837,"open":838,"high":797,"low":558,"close":810,"change":469,"percent_change":839,"volume":840,"transactions":9,"vwap":810},"2026-04-30",1.72,-2.33,515400,{"date":842,"open":797,"high":843,"low":827,"close":838,"change":193,"percent_change":126,"volume":844,"transactions":9,"vwap":838},"2026-04-29",1.745,184500,{"date":846,"open":811,"high":596,"low":847,"close":797,"change":234,"percent_change":848,"volume":849,"transactions":9,"vwap":797},"2026-04-28",1.7,-1.7,278600,{"date":851,"open":852,"high":852,"low":811,"close":821,"change":777,"percent_change":853,"volume":854,"transactions":9,"vwap":821},"2026-04-27",1.85,-3.83,300400,{"date":856,"open":857,"high":857,"low":834,"close":858,"change":20,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-24",1.87,1.83,-1.08,479100,{"date":862,"open":863,"high":864,"low":828,"close":852,"change":469,"percent_change":865,"volume":866,"transactions":9,"vwap":852},"2026-04-23",1.9,1.94,-2.12,575400,{"date":868,"open":852,"high":869,"low":858,"close":870,"change":71,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-22",1.955,1.89,3.85,626000,{"date":874,"open":875,"high":795,"low":876,"close":828,"change":184,"percent_change":877,"volume":878,"transactions":9,"vwap":828},"2026-04-21",1.81,1.78,0.55,1316800,{"date":880,"open":828,"high":858,"low":811,"close":875,"change":222,"percent_change":222,"volume":881,"transactions":9,"vwap":875},"2026-04-20",1123600,{"date":883,"open":596,"high":863,"low":847,"close":875,"change":695,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-04-17",4.62,1593100,{"date":887,"open":811,"high":888,"low":889,"close":797,"change":193,"percent_change":890,"volume":891,"transactions":9,"vwap":797},"2026-04-16",1.755,1.635,-0.57,1156700,{"date":893,"open":894,"high":821,"low":440,"close":811,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":811},"2026-04-15",1.62,0.1,6.1,1663500,{"date":899,"open":894,"high":802,"low":900,"close":532,"change":200,"percent_change":794,"volume":901,"transactions":9,"vwap":532},"2026-04-14",1.581,720500,{"date":903,"open":904,"high":532,"low":760,"close":440,"change":439,"percent_change":394,"volume":905,"transactions":9,"vwap":440},"2026-04-13",1.59,438900,{"date":907,"open":440,"high":889,"low":760,"close":904,"change":193,"percent_change":908,"volume":909,"transactions":9,"vwap":904},"2026-04-10",-0.62,462300,{"date":911,"open":760,"high":912,"low":913,"close":460,"change":439,"percent_change":544,"volume":914,"transactions":9,"vwap":460},"2026-04-09",1.615,1.561,476000,{"date":916,"open":558,"high":797,"low":917,"close":917,"change":222,"percent_change":222,"volume":918,"transactions":9,"vwap":917},"2026-04-08",1.58,708000,{"date":920,"open":674,"high":460,"low":674,"close":917,"change":439,"percent_change":704,"volume":921,"transactions":9,"vwap":917},"2026-04-07",517200,{"date":923,"open":664,"high":924,"low":690,"close":925,"change":575,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-06",1.585,1.56,6.12,905000,{"date":929,"open":690,"high":930,"low":655,"close":684,"change":20,"percent_change":931,"volume":932,"transactions":9,"vwap":684},"2026-04-02",1.538,-1.34,929800,{"date":934,"open":674,"high":894,"low":664,"close":648,"change":234,"percent_change":935,"volume":936,"transactions":9,"vwap":648},"2026-04-01",-1.97,729100,{"date":938,"open":664,"high":917,"low":656,"close":661,"change":743,"percent_change":939,"volume":940,"transactions":9,"vwap":661},"2026-03-31",3.4,993900,{"date":942,"open":943,"high":925,"low":690,"close":684,"change":624,"percent_change":944,"volume":945,"transactions":9,"vwap":684},"2026-03-30",1.55,-6.37,518100,{"date":947,"open":440,"high":948,"low":949,"close":760,"change":609,"percent_change":950,"volume":872,"transactions":9,"vwap":760},"2026-03-27",1.63,1.555,-3.09,{"date":952,"open":788,"high":802,"low":894,"close":894,"change":489,"percent_change":953,"volume":954,"transactions":9,"vwap":894},"2026-03-26",-3.57,392400,{"date":956,"open":797,"high":596,"low":532,"close":810,"change":469,"percent_change":839,"volume":957,"transactions":9,"vwap":810},"2026-03-25",616000,{"date":959,"open":876,"high":804,"low":847,"close":838,"change":777,"percent_change":960,"volume":961,"transactions":9,"vwap":838},"2026-03-24",-3.91,519000,{"date":963,"open":858,"high":794,"low":964,"close":834,"change":200,"percent_change":847,"volume":965,"transactions":9,"vwap":834},"2026-03-23",1.765,564600,{"date":967,"open":858,"high":858,"low":811,"close":821,"change":431,"percent_change":968,"volume":969,"transactions":9,"vwap":821},"2026-03-20",-4.35,493600,{"date":971,"open":810,"high":972,"low":788,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-19",1.865,1.84,0.16,9.52,1146700,{"date":978,"open":821,"high":821,"low":803,"close":810,"change":777,"percent_change":768,"volume":979,"transactions":9,"vwap":810},"2026-03-18",1294100,{"date":981,"open":982,"high":982,"low":558,"close":596,"change":20,"percent_change":983,"volume":984,"transactions":9,"vwap":596},"2026-03-17",1.99,-1.13,4060000,{"date":986,"open":838,"high":804,"low":987,"close":823,"change":575,"percent_change":988,"volume":989,"transactions":9,"vwap":823},"2026-03-16",1.709,5.36,2973800,{"date":991,"open":833,"high":876,"low":788,"close":810,"change":193,"percent_change":992,"volume":993,"transactions":9,"vwap":810},"2026-03-13",-0.59,623800,{"date":995,"open":823,"high":996,"low":810,"close":827,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":827},"2026-03-12",1.785,-0.11,-6.11,489800,{"date":1001,"open":833,"high":858,"low":847,"close":804,"change":695,"percent_change":1002,"volume":1003,"transactions":9,"vwap":804},"2026-03-11",4.65,530300,{"date":1005,"open":821,"high":834,"low":847,"close":838,"change":234,"percent_change":1006,"volume":1007,"transactions":9,"vwap":838},"2026-03-10",-1.71,312100,{"date":1009,"open":802,"high":964,"low":803,"close":596,"change":476,"percent_change":1010,"volume":1011,"transactions":9,"vwap":596},"2026-03-09",3.55,553100,{"date":1013,"open":834,"high":804,"low":810,"close":827,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":827},"2026-03-06",-0.14,-7.65,607900,{"date":1018,"open":852,"high":1019,"low":596,"close":858,"change":20,"percent_change":859,"volume":1020,"transactions":9,"vwap":858},"2026-03-05",1.91,671500,{"date":1022,"open":852,"high":1019,"low":1023,"close":852,"change":439,"percent_change":259,"volume":1024,"transactions":9,"vwap":852},"2026-03-04",1.795,904300,{"date":1026,"open":858,"high":852,"low":821,"close":858,"change":469,"percent_change":1027,"volume":1028,"transactions":9,"vwap":858},"2026-03-03",-2.14,722700,{"date":1030,"open":794,"high":1031,"low":1032,"close":857,"change":469,"percent_change":1033,"volume":1034,"transactions":9,"vwap":857},"2026-03-02",1.92,1.835,-2.09,342800,{"date":1036,"open":1037,"high":1038,"low":870,"close":1019,"change":777,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1019},"2026-02-27",1.97,2.02,-3.54,629600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-02-26",2.13,2.17,1.975,1.98,-0.13,-6.16,587500,{"date":1051,"open":700,"high":700,"low":1052,"close":1052,"change":1014,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-25",2.11,-6.22,949600,{"date":1056,"open":1057,"high":1058,"low":1043,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-02-24",2.32,2.54,2.25,0.2,9.76,2685100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":489,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-02-23",2.08,1.96,2.05,-2.84,553300,{"date":1071,"open":680,"high":1072,"low":982,"close":1052,"change":476,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1052},"2026-02-20",2.115,2.93,631500,{"date":1076,"open":982,"high":1065,"low":1037,"close":1067,"change":268,"percent_change":982,"volume":1077,"transactions":9,"vwap":1067},"2026-02-19",359700,{"date":1079,"open":1046,"high":1072,"low":1080,"close":1081,"change":743,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-18",1.951,2.01,2.55,728700,{"date":1085,"open":1046,"high":1038,"low":1086,"close":1066,"change":234,"percent_change":136,"volume":1087,"transactions":9,"vwap":1066},"2026-02-17",1.845,957700,{"date":1089,"open":1090,"high":756,"low":1066,"close":982,"change":116,"percent_change":1091,"volume":1092,"transactions":9,"vwap":982},"2026-02-13",2.31,-13.85,1448300,{"date":1094,"open":1095,"high":25,"low":1096,"close":1090,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-02-12",2.735,2.23,-0.4,-14.76,2726000,{"date":1101,"open":1102,"high":1103,"low":1090,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-11",2.48,2.74,2.71,0.23,9.27,2780700,{"date":1109,"open":28,"high":1110,"low":1111,"close":1102,"change":730,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1102},"2026-02-10",2.525,2.06,16.98,4816600,{"date":1115,"open":1031,"high":1116,"low":863,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-09",2.255,2.12,0.53,33.33,20047100,{"date":1122,"open":648,"high":948,"low":648,"close":904,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":904},"2026-02-06",0.11,7.43,306700,{"date":1127,"open":459,"high":1128,"low":684,"close":664,"change":609,"percent_change":1129,"volume":1130,"transactions":9,"vwap":664},"2026-02-05",1.535,-3.27,408000,{"date":1132,"open":661,"high":949,"low":679,"close":1133,"change":200,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-04",1.53,2,365700,{"date":1137,"open":459,"high":925,"low":664,"close":657,"change":193,"percent_change":52,"volume":1138,"transactions":9,"vwap":657},"2026-02-03",242300,{"date":1140,"open":1133,"high":925,"low":664,"close":459,"change":222,"percent_change":222,"volume":1141,"transactions":9,"vwap":459},"2026-02-02",357600,{"date":1143,"open":943,"high":1144,"low":648,"close":459,"change":469,"percent_change":1145,"volume":1146,"transactions":9,"vwap":459},"2026-01-30",1.575,-2.58,312000,{"date":1148,"open":917,"high":1149,"low":674,"close":943,"change":234,"percent_change":1150,"volume":1151,"transactions":9,"vwap":943},"2026-01-29",1.608,-1.9,386500,{"date":1153,"open":802,"high":827,"low":917,"close":917,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":917},"2026-01-28",-0.105,-6.23,266000,{"date":1158,"open":847,"high":1159,"low":889,"close":1160,"change":207,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-01-27",1.708,1.685,-0.88,345100,{"date":1164,"open":804,"high":875,"low":847,"close":847,"change":1047,"percent_change":1165,"volume":1166,"transactions":9,"vwap":847},"2026-01-26",-7.1,437400,{"date":1168,"open":794,"high":1019,"low":828,"close":858,"change":234,"percent_change":525,"volume":1169,"transactions":9,"vwap":858},"2026-01-23",263800,{"date":1171,"open":852,"high":870,"low":858,"close":794,"change":200,"percent_change":532,"volume":1172,"transactions":9,"vwap":794},"2026-01-22",163300,{"date":1174,"open":828,"high":794,"low":875,"close":858,"change":184,"percent_change":877,"volume":1175,"transactions":9,"vwap":858},"2026-01-21",331100,{"date":1177,"open":857,"high":1178,"low":811,"close":828,"change":624,"percent_change":1179,"volume":1180,"transactions":9,"vwap":828},"2026-01-20",1.878,-5.21,741700,{"date":1182,"open":1046,"high":1183,"low":870,"close":1031,"change":609,"percent_change":325,"volume":1184,"transactions":9,"vwap":1031},"2026-01-16",1.986,467600,{"date":1186,"open":857,"high":1187,"low":857,"close":1037,"change":895,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1037},"2026-01-15",2.04,5.35,653200,{"date":1191,"open":794,"high":1019,"low":852,"close":857,"change":222,"percent_change":222,"volume":1192,"transactions":9,"vwap":857},"2026-01-14",289700,{"date":1194,"open":852,"high":1195,"low":973,"close":857,"change":439,"percent_change":252,"volume":1196,"transactions":9,"vwap":857},"2026-01-13",1.905,347400,{"date":1198,"open":973,"high":795,"low":828,"close":852,"change":222,"percent_change":222,"volume":1199,"transactions":9,"vwap":852},"2026-01-12",292800,{"date":1201,"open":973,"high":1202,"low":1032,"close":852,"change":193,"percent_change":1203,"volume":1204,"transactions":9,"vwap":852},"2026-01-09",1.885,-0.54,305900,{"date":1206,"open":858,"high":795,"low":876,"close":794,"change":439,"percent_change":259,"volume":1207,"transactions":9,"vwap":794},"2026-01-08",427400,{"date":1209,"open":852,"high":870,"low":804,"close":973,"change":20,"percent_change":859,"volume":1210,"transactions":9,"vwap":973},"2026-01-07",310800,{"date":1212,"open":876,"high":1202,"low":876,"close":794,"change":71,"percent_change":748,"volume":1213,"transactions":9,"vwap":794},"2026-01-06",355900,{"date":1215,"open":973,"high":794,"low":876,"close":834,"change":609,"percent_change":1216,"volume":1217,"transactions":9,"vwap":834},"2026-01-05",-2.72,267900,{"date":1219,"open":794,"high":1019,"low":876,"close":973,"change":469,"percent_change":1220,"volume":1221,"transactions":9,"vwap":973},"2026-01-02",-2.13,361300,{"date":1223,"open":857,"high":863,"low":973,"close":795,"change":439,"percent_change":252,"volume":1224,"transactions":9,"vwap":795},"2025-12-31",389800,{"date":1226,"open":852,"high":1227,"low":1032,"close":794,"change":439,"percent_change":259,"volume":1228,"transactions":9,"vwap":794},"2025-12-30",1.935,574100,{"date":1230,"open":794,"high":794,"low":875,"close":973,"change":234,"percent_change":395,"volume":1231,"transactions":9,"vwap":973},"2025-12-29",389400,{"date":1233,"open":794,"high":1234,"low":794,"close":857,"change":743,"percent_change":25,"volume":1235,"transactions":9,"vwap":857},"2025-12-26",1.925,506600,{"date":1237,"open":821,"high":858,"low":821,"close":828,"change":743,"percent_change":1238,"volume":1239,"transactions":9,"vwap":828},"2025-12-24",2.82,220100,{"date":1241,"open":838,"high":804,"low":833,"close":823,"change":743,"percent_change":1242,"volume":1243,"transactions":9,"vwap":823},"2025-12-23",2.91,703200,{"date":1245,"open":852,"high":863,"low":847,"close":838,"change":121,"percent_change":1246,"volume":1247,"transactions":9,"vwap":838},"2025-12-22",-6.52,1140100,{"date":1249,"open":858,"high":1195,"low":828,"close":973,"change":184,"percent_change":877,"volume":1250,"transactions":9,"vwap":973},"2025-12-19",983800,{"date":1252,"open":596,"high":1037,"low":596,"close":858,"change":695,"percent_change":1253,"volume":1254,"transactions":9,"vwap":858},"2025-12-18",4.57,944900,{"date":1256,"open":811,"high":973,"low":797,"close":596,"change":184,"percent_change":1257,"volume":1258,"transactions":9,"vwap":596},"2025-12-17",0.57,787300,{"date":1260,"open":838,"high":828,"low":838,"close":811,"change":469,"percent_change":1261,"volume":1262,"transactions":9,"vwap":811},"2025-12-16",-2.25,621300,{"date":1264,"open":864,"high":864,"low":876,"close":876,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":876},"2025-12-15",-0.18,-9.18,1062300,{"date":1269,"open":1270,"high":1271,"low":1019,"close":1066,"change":161,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1066},"2025-12-12",2.2,2.245,-11.31,1646400,{"date":1275,"open":1270,"high":1276,"low":1277,"close":1278,"change":222,"percent_change":222,"volume":1279,"transactions":9,"vwap":1278},"2025-12-11",2.258,2.14,2.21,1128500,{"date":1281,"open":756,"high":1282,"low":1283,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2025-12-10",2.38,2.165,-0.17,-7.14,1651000,{"date":1288,"open":1289,"high":1290,"low":1059,"close":1282,"change":816,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1282},"2025-12-09",2.5,2.53,-3.64,3247000,{"date":1294,"open":1278,"high":1295,"low":1277,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-12-08",2.505,2.47,0.31,14.35,4708600,{"date":1301,"open":1302,"high":1270,"low":1134,"close":1302,"change":20,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-05",2.16,-0.92,1842300,{"date":1306,"open":1066,"high":1096,"low":794,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-04",2.18,0.33,17.84,3895600,{"date":1312,"open":858,"high":1313,"low":858,"close":852,"change":439,"percent_change":259,"volume":1314,"transactions":9,"vwap":852},"2025-12-03",1.875,452800,{"date":1316,"open":852,"high":795,"low":1317,"close":858,"change":193,"percent_change":1203,"volume":1318,"transactions":9,"vwap":858},"2025-12-02",1.825,505500,{"date":1320,"open":863,"high":1195,"low":876,"close":973,"change":431,"percent_change":1321,"volume":1322,"transactions":9,"vwap":973},"2025-12-01",-4.17,516500,{"date":1324,"open":1019,"high":864,"low":870,"close":1031,"change":184,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1031},"2025-11-28",0.52,375200,{"date":1328,"open":857,"high":1031,"low":875,"close":1019,"change":71,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1019},"2025-11-26",3.8,1125400,{"date":1332,"open":804,"high":852,"low":876,"close":973,"change":439,"percent_change":261,"volume":1333,"transactions":9,"vwap":973},"2025-11-25",1099800,{"date":1335,"open":838,"high":852,"low":833,"close":828,"change":1123,"percent_change":1336,"volume":1337,"transactions":9,"vwap":828},"2025-11-24",6.43,538500,{"date":1339,"open":532,"high":876,"low":1340,"close":833,"change":476,"percent_change":1341,"volume":1342,"transactions":9,"vwap":833},"2025-11-21",1.624,3.64,979200,{"date":1344,"open":948,"high":838,"low":912,"close":558,"change":743,"percent_change":1345,"volume":1346,"transactions":9,"vwap":558},"2025-11-20",3.12,499800,{"date":1348,"open":810,"high":797,"low":460,"close":460,"change":816,"percent_change":1349,"volume":1350,"transactions":9,"vwap":460},"2025-11-19",-5.33,389700,{"date":1352,"open":460,"high":847,"low":760,"close":827,"change":71,"percent_change":1353,"volume":1354,"transactions":9,"vwap":827},"2025-11-18",4.32,334800,{"date":1356,"open":827,"high":811,"low":460,"close":894,"change":489,"percent_change":953,"volume":1357,"transactions":9,"vwap":894},"2025-11-17",448800,{"date":1359,"open":440,"high":1360,"low":925,"close":810,"change":439,"percent_change":365,"volume":1361,"transactions":9,"vwap":810},"2025-11-14",1.705,739700,{"date":1363,"open":460,"high":834,"low":460,"close":788,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":788},"2025-11-13",0.3,22.06,2873900,{"date":1368,"open":451,"high":694,"low":630,"close":451,"change":184,"percent_change":1369,"volume":1370,"transactions":9,"vwap":451},"2025-11-12",0.74,714700,{"date":1372,"open":623,"high":629,"low":710,"close":636,"change":222,"percent_change":222,"volume":1373,"transactions":9,"vwap":636},"2025-11-11",178200,{"date":1375,"open":438,"high":1376,"low":438,"close":636,"change":743,"percent_change":871,"volume":1377,"transactions":9,"vwap":636},"2025-11-10",1.375,218600,{"date":1379,"open":704,"high":630,"low":394,"close":438,"change":184,"percent_change":1380,"volume":1381,"transactions":9,"vwap":438},"2025-11-07",0.78,95500,{"date":1383,"open":643,"high":643,"low":704,"close":538,"change":777,"percent_change":1384,"volume":1385,"transactions":9,"vwap":538},"2025-11-06",-5.15,152600,{"date":1387,"open":438,"high":629,"low":704,"close":451,"change":476,"percent_change":884,"volume":1388,"transactions":9,"vwap":451},"2025-11-05",141600,{"date":1390,"open":438,"high":622,"low":704,"close":438,"change":234,"percent_change":1391,"volume":1392,"transactions":9,"vwap":438},"2025-11-04",-2.26,186800,{"date":1394,"open":623,"high":1395,"low":438,"close":623,"change":222,"percent_change":222,"volume":1396,"transactions":9,"vwap":623},"2025-11-03",1.369,131200,{"date":1398,"open":704,"high":636,"low":544,"close":623,"change":743,"percent_change":748,"volume":1399,"transactions":9,"vwap":623},"2025-10-31",164300,{"date":1401,"open":622,"high":636,"low":544,"close":704,"change":469,"percent_change":752,"volume":1402,"transactions":9,"vwap":704},"2025-10-30",229400,{"date":1404,"open":622,"high":643,"low":704,"close":622,"change":200,"percent_change":756,"volume":1405,"transactions":9,"vwap":622},"2025-10-29",278300,{"date":1407,"open":630,"high":643,"low":704,"close":538,"change":20,"percent_change":1408,"volume":1409,"transactions":9,"vwap":538},"2025-10-28",-1.53,207500,{"date":1411,"open":694,"high":694,"low":538,"close":630,"change":609,"percent_change":1412,"volume":1413,"transactions":9,"vwap":630},"2025-10-27",-3.68,411700,{"date":1415,"open":629,"high":656,"low":1416,"close":451,"change":184,"percent_change":1369,"volume":1417,"transactions":9,"vwap":451},"2025-10-24",1.295,705500,{"date":1419,"open":622,"high":629,"low":630,"close":636,"change":200,"percent_change":1420,"volume":1421,"transactions":9,"vwap":636},"2025-10-23",2.27,141000,{"date":1423,"open":451,"high":629,"low":630,"close":622,"change":469,"percent_change":1424,"volume":1425,"transactions":9,"vwap":622},"2025-10-22",-2.94,213500,{"date":1427,"open":636,"high":694,"low":630,"close":451,"change":184,"percent_change":1369,"volume":1428,"transactions":9,"vwap":451},"2025-10-21",267600,{"date":1430,"open":776,"high":642,"low":636,"close":636,"change":489,"percent_change":1431,"volume":1432,"transactions":9,"vwap":636},"2025-10-20",-4.26,344500,{"date":1434,"open":656,"high":655,"low":641,"close":776,"change":20,"percent_change":1435,"volume":1436,"transactions":9,"vwap":776},"2025-10-17",-1.4,278000,{"date":1438,"open":690,"high":664,"low":642,"close":656,"change":469,"percent_change":1216,"volume":1439,"transactions":9,"vwap":656},"2025-10-16",298600,{"date":1441,"open":642,"high":684,"low":776,"close":684,"change":476,"percent_change":1442,"volume":1443,"transactions":9,"vwap":684},"2025-10-15",4.26,183400,{"date":1445,"open":776,"high":656,"low":1446,"close":776,"change":469,"percent_change":1447,"volume":1448,"transactions":9,"vwap":776},"2025-10-14",1.394,-2.76,184900,{"date":1450,"open":655,"high":1451,"low":635,"close":655,"change":200,"percent_change":1052,"volume":1452,"transactions":9,"vwap":655},"2025-10-13",1.459,197100,{"date":1454,"open":657,"high":657,"low":776,"close":642,"change":431,"percent_change":1349,"volume":1455,"transactions":9,"vwap":642},"2025-10-10",280700,{"date":1457,"open":655,"high":657,"low":663,"close":657,"change":743,"percent_change":1458,"volume":1459,"transactions":9,"vwap":657},"2025-10-09",3.45,180800,{"date":1461,"open":776,"high":679,"low":734,"close":655,"change":743,"percent_change":1462,"volume":1463,"transactions":9,"vwap":655},"2025-10-08",3.57,322600,{"date":1465,"open":669,"high":1466,"low":641,"close":641,"change":469,"percent_change":1467,"volume":1468,"transactions":9,"vwap":641},"2025-10-07",1.475,-2.78,301400,{"date":1470,"open":690,"high":657,"low":656,"close":669,"change":20,"percent_change":1471,"volume":1472,"transactions":9,"vwap":669},"2025-10-06",-1.37,330800,{"date":1474,"open":657,"high":459,"low":669,"close":690,"change":193,"percent_change":1475,"volume":1476,"transactions":9,"vwap":690},"2025-10-03",-0.68,268600,{"date":1478,"open":655,"high":1128,"low":669,"close":684,"change":439,"percent_change":734,"volume":1479,"transactions":9,"vwap":684},"2025-10-02",221300,{"date":1481,"open":664,"high":648,"low":656,"close":655,"change":20,"percent_change":1482,"volume":1432,"transactions":9,"vwap":655},"2025-10-01",-1.36,{"date":1484,"open":459,"high":674,"low":655,"close":684,"change":609,"percent_change":1485,"volume":1486,"transactions":9,"vwap":684},"2025-09-30",-3.29,257500,{"date":1488,"open":674,"high":943,"low":459,"close":661,"change":20,"percent_change":1489,"volume":1490,"transactions":9,"vwap":661},"2025-09-29",-1.3,198400,{"date":1492,"open":943,"high":1493,"low":459,"close":674,"change":222,"percent_change":222,"volume":1494,"transactions":9,"vwap":674},"2025-09-26",1.576,206700,{"date":1496,"open":943,"high":917,"low":459,"close":674,"change":193,"percent_change":1497,"volume":1498,"transactions":9,"vwap":674},"2025-09-25",-0.65,216400,{"date":1500,"open":460,"high":460,"low":1133,"close":943,"change":609,"percent_change":1501,"volume":1217,"transactions":9,"vwap":943},"2025-09-24",-3.12,{"date":1503,"open":460,"high":460,"low":943,"close":460,"change":222,"percent_change":222,"volume":1504,"transactions":9,"vwap":460},"2025-09-23",169600,{"date":1506,"open":460,"high":440,"low":1144,"close":460,"change":222,"percent_change":222,"volume":1507,"transactions":9,"vwap":460},"2025-09-22",583700,{"date":1509,"open":948,"high":558,"low":943,"close":460,"change":234,"percent_change":1510,"volume":1511,"transactions":9,"vwap":460},"2025-09-19",-1.84,1284800,{"date":1513,"open":440,"high":1514,"low":460,"close":948,"change":200,"percent_change":795,"volume":1515,"transactions":9,"vwap":948},"2025-09-18",1.655,204200,{"date":1517,"open":917,"high":1514,"low":1144,"close":460,"change":200,"percent_change":1019,"volume":1518,"transactions":9,"vwap":460},"2025-09-17",357200,{"date":1520,"open":925,"high":924,"low":1133,"close":760,"change":439,"percent_change":538,"volume":1521,"transactions":9,"vwap":760},"2025-09-16",225600,{"date":1523,"open":440,"high":948,"low":661,"close":943,"change":489,"percent_change":1524,"volume":1525,"transactions":9,"vwap":943},"2025-09-15",-3.73,586900,{"date":1527,"open":797,"high":811,"low":1528,"close":440,"change":1014,"percent_change":1529,"volume":1530,"transactions":9,"vwap":440},"2025-09-12",1.595,-8,1040000,{"date":1532,"open":858,"high":1032,"low":811,"close":596,"change":431,"percent_change":1533,"volume":1534,"transactions":9,"vwap":596},"2025-09-11",-4.37,374000,{"date":1536,"open":834,"high":973,"low":838,"close":858,"change":476,"percent_change":419,"volume":1537,"transactions":9,"vwap":858},"2025-09-10",281100,{"date":1539,"open":827,"high":876,"low":1540,"close":823,"change":695,"percent_change":1541,"volume":1542,"transactions":9,"vwap":823},"2025-09-09",1.642,4.73,277400,{"date":1544,"open":876,"high":1545,"low":948,"close":827,"change":609,"percent_change":1546,"volume":1547,"transactions":9,"vwap":827},"2025-09-08",1.95,-2.87,1270100,{"date":1549,"open":810,"high":596,"low":532,"close":811,"change":71,"percent_change":1550,"volume":1551,"transactions":9,"vwap":811},"2025-09-05",4.19,274800,{"date":1553,"open":948,"high":810,"low":948,"close":802,"change":439,"percent_change":331,"volume":1554,"transactions":9,"vwap":802},"2025-09-04",177400,{"date":1556,"open":558,"high":810,"low":948,"close":558,"change":222,"percent_change":222,"volume":1557,"transactions":9,"vwap":558},"2025-09-03",204100,{"date":1559,"open":948,"high":1560,"low":912,"close":558,"change":184,"percent_change":1561,"volume":1562,"transactions":9,"vwap":558},"2025-09-02",1.669,0.61,272200,{"date":1564,"open":788,"high":1565,"low":948,"close":532,"change":234,"percent_change":1566,"volume":1567,"transactions":9,"vwap":532},"2025-08-29",1.678,-1.8,136100,{"date":1569,"open":833,"high":797,"low":558,"close":802,"change":193,"percent_change":812,"volume":1570,"transactions":9,"vwap":802},"2025-08-28",179300,{"date":1572,"open":827,"high":847,"low":1514,"close":810,"change":193,"percent_change":992,"volume":1573,"transactions":9,"vwap":810},"2025-08-27",285600,{"date":1575,"open":802,"high":833,"low":1576,"close":827,"change":268,"percent_change":1577,"volume":1578,"transactions":9,"vwap":827},"2025-08-26",1.651,2.42,121800,{"date":1580,"open":833,"high":797,"low":558,"close":558,"change":609,"percent_change":1424,"volume":1581,"transactions":9,"vwap":558},"2025-08-25",217400,{"date":1583,"open":532,"high":987,"low":894,"close":847,"change":476,"percent_change":1584,"volume":1585,"transactions":9,"vwap":847},"2025-08-22",3.66,194600,{"date":1587,"open":460,"high":1588,"low":460,"close":532,"change":439,"percent_change":386,"volume":1589,"transactions":9,"vwap":532},"2025-08-21",1.665,195400,{"date":1591,"open":788,"high":802,"low":440,"close":894,"change":469,"percent_change":1592,"volume":1593,"transactions":9,"vwap":894},"2025-08-20",-2.41,217700,{"date":1595,"open":838,"high":821,"low":1576,"close":788,"change":609,"percent_change":1596,"volume":1597,"transactions":9,"vwap":788},"2025-08-19",-2.92,189000,{"date":1599,"open":847,"high":811,"low":827,"close":833,"change":222,"percent_change":222,"volume":1600,"transactions":9,"vwap":833},"2025-08-18",165100,{"date":1602,"open":827,"high":821,"low":1160,"close":833,"change":20,"percent_change":1603,"volume":1604,"transactions":9,"vwap":833},"2025-08-15",-1.16,230000,{"date":1606,"open":804,"high":804,"low":847,"close":797,"change":816,"percent_change":1607,"volume":1608,"transactions":9,"vwap":797},"2025-08-14",-4.95,348700,{"date":1610,"open":811,"high":1037,"low":847,"close":828,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":828},"2025-08-13",0.17,10.3,896600,{"date":1615,"open":948,"high":802,"low":1616,"close":558,"change":439,"percent_change":386,"volume":1617,"transactions":9,"vwap":558},"2025-08-12",1.612,319200,{"date":1619,"open":838,"high":838,"low":894,"close":948,"change":816,"percent_change":1620,"volume":1498,"transactions":9,"vwap":948},"2025-08-11",-5.23,{"date":1622,"open":811,"high":811,"low":1160,"close":838,"change":193,"percent_change":126,"volume":1623,"transactions":9,"vwap":838},"2025-08-08",190600,{"date":1625,"open":596,"high":1626,"low":827,"close":797,"change":20,"percent_change":1627,"volume":1377,"transactions":9,"vwap":797},"2025-08-07",1.794,-1.14,{"date":1629,"open":833,"high":596,"low":558,"close":596,"change":268,"percent_change":829,"volume":1630,"transactions":9,"vwap":596},"2025-08-06",304600,{"date":1632,"open":852,"high":857,"low":810,"close":833,"change":1014,"percent_change":1633,"volume":1634,"transactions":9,"vwap":833},"2025-08-05",-7.57,408600,{"date":1636,"open":973,"high":1313,"low":1637,"close":852,"change":193,"percent_change":1203,"volume":1638,"transactions":9,"vwap":852},"2025-08-04",1.839,382500,{"date":1640,"open":973,"high":794,"low":858,"close":794,"change":222,"percent_change":222,"volume":1641,"transactions":9,"vwap":794},"2025-08-01",732900,{"date":1643,"open":794,"high":795,"low":1086,"close":794,"change":222,"percent_change":222,"volume":1644,"transactions":9,"vwap":794},"2025-07-31",159600,{"date":1646,"open":794,"high":870,"low":1086,"close":794,"change":222,"percent_change":222,"volume":1647,"transactions":9,"vwap":794},"2025-07-30",307600,{"date":1649,"open":857,"high":1313,"low":1032,"close":794,"change":222,"percent_change":222,"volume":1650,"transactions":9,"vwap":794},"2025-07-29",267300,{"date":1652,"open":870,"high":870,"low":1086,"close":794,"change":193,"percent_change":1653,"volume":1654,"transactions":9,"vwap":794},"2025-07-28",-0.53,155700,{"date":1656,"open":1031,"high":1031,"low":973,"close":857,"change":193,"percent_change":1653,"volume":1657,"transactions":9,"vwap":857},"2025-07-25",347500,{"date":1659,"open":1037,"high":1046,"low":795,"close":795,"change":624,"percent_change":1660,"volume":1661,"transactions":9,"vwap":795},"2025-07-24",-5.05,208300,{"date":1663,"open":1664,"high":1065,"low":1195,"close":1046,"change":575,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1046},"2025-07-23",1.93,4.76,905700,{"date":1668,"open":852,"high":982,"low":973,"close":870,"change":200,"percent_change":440,"volume":1669,"transactions":9,"vwap":870},"2025-07-22",395400,{"date":1671,"open":870,"high":1234,"low":973,"close":794,"change":234,"percent_change":1672,"volume":1673,"transactions":9,"vwap":794},"2025-07-21",-1.59,443800,{"date":1675,"open":852,"high":863,"low":797,"close":870,"change":476,"percent_change":1676,"volume":1537,"transactions":9,"vwap":870},"2025-07-18",3.28,{"date":1678,"open":804,"high":1313,"low":804,"close":858,"change":743,"percent_change":1679,"volume":1680,"transactions":9,"vwap":858},"2025-07-17",2.81,243400,{"date":1682,"open":596,"high":1683,"low":1684,"close":876,"change":200,"percent_change":833,"volume":1685,"transactions":9,"vwap":876},"2025-07-16",1.799,1.722,166000,{"date":1687,"open":795,"high":1688,"low":797,"close":596,"change":121,"percent_change":1689,"volume":1690,"transactions":9,"vwap":596},"2025-07-15",1.889,-6.42,317100,{"date":1692,"open":852,"high":1693,"low":875,"close":857,"change":184,"percent_change":1694,"volume":1695,"transactions":9,"vwap":857},"2025-07-14",1.895,0.54,303600,{"date":1697,"open":852,"high":1698,"low":1317,"close":794,"change":184,"percent_change":1694,"volume":1699,"transactions":9,"vwap":794},"2025-07-11",1.949,372300,{"date":1701,"open":852,"high":1702,"low":1703,"close":852,"change":469,"percent_change":865,"volume":1486,"transactions":9,"vwap":852},"2025-07-10",1.887,1.838,{"date":1705,"open":804,"high":870,"low":834,"close":870,"change":575,"percent_change":1706,"volume":1707,"transactions":9,"vwap":870},"2025-07-09",5,323800,{"date":1709,"open":834,"high":1710,"low":876,"close":804,"change":743,"percent_change":1711,"volume":1712,"transactions":9,"vwap":804},"2025-07-08",1.919,2.86,562800,{"date":1714,"open":460,"high":870,"low":760,"close":596,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":596},"2025-07-07",0.12,7.36,1018000,{"date":1719,"open":904,"high":1514,"low":925,"close":948,"change":268,"percent_change":1720,"volume":1721,"transactions":9,"vwap":948},"2025-07-03",2.52,102400,{"date":1723,"open":460,"high":948,"low":943,"close":904,"change":193,"percent_change":908,"volume":1724,"transactions":9,"vwap":904},"2025-07-02",221600,{"date":1726,"open":894,"high":894,"low":674,"close":460,"change":20,"percent_change":1727,"volume":1728,"transactions":9,"vwap":460},"2025-07-01",-1.23,481900,{"date":1730,"open":788,"high":1731,"low":917,"close":894,"change":469,"percent_change":1592,"volume":1732,"transactions":9,"vwap":894},"2025-06-30",1.677,210500,{"date":1734,"open":558,"high":847,"low":917,"close":788,"change":184,"percent_change":1561,"volume":1735,"transactions":9,"vwap":788},"2025-06-27",460500,{"date":1737,"open":459,"high":1738,"low":657,"close":558,"change":1739,"percent_change":1106,"volume":1740,"transactions":9,"vwap":558},"2025-06-26",1.729,0.14,542400,{"date":1742,"open":1133,"high":1743,"low":684,"close":459,"change":234,"percent_change":1744,"volume":1745,"transactions":9,"vwap":459},"2025-06-25",1.544,-1.95,182500,{"date":1747,"open":690,"high":943,"low":656,"close":674,"change":695,"percent_change":1748,"volume":1749,"transactions":9,"vwap":674},"2025-06-24",5.48,257300,{"date":1751,"open":690,"high":664,"low":776,"close":690,"change":193,"percent_change":1475,"volume":1752,"transactions":9,"vwap":690},"2025-06-23",314500,{"date":1754,"open":684,"high":664,"low":655,"close":684,"change":222,"percent_change":222,"volume":1755,"transactions":9,"vwap":684},"2025-06-20",251200,{"date":1757,"open":684,"high":648,"low":655,"close":684,"change":222,"percent_change":222,"volume":1758,"transactions":9,"vwap":684},"2025-06-18",123200,{"date":1760,"open":664,"high":943,"low":655,"close":684,"change":222,"percent_change":222,"volume":1761,"transactions":9,"vwap":684},"2025-06-17",246900,{"date":1763,"open":776,"high":657,"low":1764,"close":684,"change":71,"percent_change":1706,"volume":1765,"transactions":9,"vwap":684},"2025-06-16",1.401,210700,{"date":1767,"open":684,"high":684,"low":641,"close":641,"change":624,"percent_change":651,"volume":1768,"transactions":9,"vwap":641},"2025-06-13",298300,{"date":1770,"open":648,"high":459,"low":664,"close":657,"change":193,"percent_change":52,"volume":1771,"transactions":9,"vwap":657},"2025-06-12",245900,{"date":1773,"open":760,"high":760,"low":657,"close":459,"change":609,"percent_change":1774,"volume":1775,"transactions":9,"vwap":459},"2025-06-11",-3.21,205100,{"date":1777,"open":904,"high":904,"low":1133,"close":925,"change":193,"percent_change":1778,"volume":1779,"transactions":9,"vwap":925},"2025-06-10",-0.64,252900,{"date":1781,"open":788,"high":788,"low":1128,"close":760,"change":20,"percent_change":1782,"volume":1783,"transactions":9,"vwap":760},"2025-06-09",-1.26,295400,{"date":1785,"open":460,"high":532,"low":1144,"close":904,"change":439,"percent_change":544,"volume":1786,"transactions":9,"vwap":904},"2025-06-06",236300,{"date":1788,"open":532,"high":558,"low":943,"close":760,"change":489,"percent_change":1412,"volume":1789,"transactions":9,"vwap":760},"2025-06-05",461400,{"date":1791,"open":558,"high":1792,"low":912,"close":948,"change":184,"percent_change":1793,"volume":1794,"transactions":9,"vwap":948},"2025-06-04",1.706,0.62,882500,{"date":1796,"open":760,"high":948,"low":1133,"close":894,"change":476,"percent_change":871,"volume":1797,"transactions":9,"vwap":894},"2025-06-03",707100,{"date":1799,"open":760,"high":904,"low":1800,"close":925,"change":20,"percent_change":1801,"volume":1802,"transactions":9,"vwap":925},"2025-06-02",1.531,-1.27,595200,{"date":1804,"open":760,"high":894,"low":1805,"close":917,"change":439,"percent_change":704,"volume":1806,"transactions":9,"vwap":917},"2025-05-30",1.534,337700,{"date":1808,"open":917,"high":948,"low":1809,"close":925,"change":234,"percent_change":1810,"volume":1811,"transactions":9,"vwap":925},"2025-05-29",1.551,-1.89,509400,{"date":1813,"open":894,"high":803,"low":943,"close":904,"change":234,"percent_change":244,"volume":1814,"transactions":9,"vwap":904},"2025-05-28",345900,{"date":1816,"open":684,"high":948,"low":690,"close":894,"change":1611,"percent_change":1817,"volume":1818,"transactions":9,"vwap":894},"2025-05-27",11.72,525300,{"date":1820,"open":648,"high":648,"low":635,"close":655,"change":489,"percent_change":610,"volume":1821,"transactions":9,"vwap":655},"2025-05-23",904400,{"date":1823,"open":655,"high":925,"low":1824,"close":459,"change":268,"percent_change":1825,"volume":1826,"transactions":9,"vwap":459},"2025-05-22",1.415,2.72,437300,{"date":1828,"open":760,"high":460,"low":655,"close":684,"change":624,"percent_change":944,"volume":1829,"transactions":9,"vwap":684},"2025-05-21",702900,{"date":1831,"open":669,"high":1832,"low":776,"close":760,"change":805,"percent_change":1833,"volume":1834,"transactions":9,"vwap":760},"2025-05-20",1.686,9.03,797900,{"date":1836,"open":459,"high":1805,"low":694,"close":669,"change":997,"percent_change":1165,"volume":1837,"transactions":9,"vwap":669},"2025-05-19",989800,{"date":1839,"open":365,"high":760,"low":339,"close":943,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":943},"2025-05-16",0.38,32.48,2693100,{"date":1844,"open":365,"high":365,"low":310,"close":302,"change":234,"percent_change":570,"volume":1845,"transactions":9,"vwap":302},"2025-05-15",594800,{"date":1847,"open":331,"high":418,"low":324,"close":365,"change":193,"percent_change":1848,"volume":1849,"transactions":9,"vwap":365},"2025-05-14",-0.83,359800,{"date":1851,"open":365,"high":418,"low":1852,"close":331,"change":200,"percent_change":1058,"volume":1853,"transactions":9,"vwap":331},"2025-05-13",1.159,705300,{"date":1855,"open":310,"high":324,"low":251,"close":324,"change":695,"percent_change":1856,"volume":1857,"transactions":9,"vwap":324},"2025-05-12",7.27,438500,{"date":1859,"open":251,"high":302,"low":261,"close":261,"change":234,"percent_change":288,"volume":1860,"transactions":9,"vwap":261},"2025-05-09",247000,{"date":1862,"open":507,"high":251,"low":261,"close":251,"change":743,"percent_change":1863,"volume":1864,"transactions":9,"vwap":251},"2025-05-08",4.63,144700,{"date":1866,"open":241,"high":261,"low":233,"close":252,"change":439,"percent_change":870,"volume":1867,"transactions":9,"vwap":252},"2025-05-07",255300,{"date":1869,"open":233,"high":1870,"low":111,"close":233,"change":184,"percent_change":1871,"volume":1872,"transactions":9,"vwap":233},"2025-05-06",1.065,0.95,143500,{"date":1874,"open":241,"high":241,"low":18,"close":191,"change":20,"percent_change":275,"volume":1875,"transactions":9,"vwap":191},"2025-05-05",453800,{"date":1877,"open":259,"high":507,"low":16,"close":241,"change":193,"percent_change":1878,"volume":1879,"transactions":9,"vwap":241},"2025-05-02",-0.93,480800,{"date":1881,"open":191,"high":250,"low":1882,"close":252,"change":20,"percent_change":253,"volume":1883,"transactions":9,"vwap":252},"2025-05-01",1.015,746600,{"date":1885,"open":1886,"high":250,"low":1887,"close":261,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":261},"2025-04-30",0.98000002,0.94499999,0.108,10.89,883100,{"date":1892,"open":1886,"high":1893,"low":175,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-04-29",1.005,0.99199998,0.032,3.33,680300,{"date":1899,"open":1886,"high":18,"low":1900,"close":1901,"change":20,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-04-28",0.95099998,0.95999998,-2.04,375300,{"date":179,"open":18,"high":18,"low":1900,"close":1886,"change":20,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1886},-2,168500]