[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTK":3,"homepage-market-summary":27,"stock-historical-PLTK":168},{"ticker":4,"date":5,"profile":6,"quote":11},"PLTK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Playtika Holding Corp. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.17,2.15,2.18,2.09,2.14,0.03,1.4,1126720.806101,7151,2.1562,35.09,2.07,1423180.2159055185,0.3,1433,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":17,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},5.59,1651561,602819749.392608,-55.8,"2025-04-21",[179,180,189,198,205,215,222,231,242,251,261,269,276,285,292,301,309,316,321,328,333,340,349,358,365,376,384,393,400,408,415,422,428,437,445,454,462,473,484,495,505,515,523,530,539,550,559,567,576,584,594,604,615,625,633,639,644,650,657,663,667,674,679,685,690,694,700,705,711,717,723,730,737,744,751,759,766,774,780,785,792,798,803,809,814,820,827,832,837,842,848,854,859,865,872,878,882,886,891,896,901,905,910,914,918,922,928,934,938,942,946,951,957,961,967,970,974,980,985,991,996,1001,1004,1008,1013,1020,1027,1034,1040,1047,1052,1058,1064,1070,1074,1079,1084,1088,1091,1095,1099,1103,1107,1111,1116,1121,1125,1130,1135,1140,1146,1151,1155,1161,1168,1172,1177,1183,1187,1190,1196,1201,1205,1210,1214,1217,1220,1225,1230,1234,1237,1241,1244,1248,1251,1256,1260,1264,1268,1272,1276,1281,1284,1289,1294,1300,1305,1308,1313,1317,1321,1326,1330,1334,1340,1345,1350,1355,1360,1364,1369,1375,1382,1389,1394,1398,1402,1406,1411,1417,1421,1424,1427,1431,1434,1438,1442,1446,1449,1454,1458,1462,1466,1470,1474,1478,1482,1486,1490,1493,1497,1500,1504,1507,1510,1513,1516,1519,1523,1526,1530,1534,1538,1543,1546,1549,1552,1556,1561,1566,1571,1576,1581,1584,1588,1591,1597,1601,1606,1611,1615,1619,1623,1626,1631,1635,1638,1643,1648,1653,1657,1660,1664,1667,1671,1674,1678,1681,1684,1688,1691,1695,1699,1702,1706,1709,1714,1719,1722,1726,1730,1735,1740,1745,1750,1756,1761,1764,1769,1774,1779,1786,1792,1799,1805,1811,1818,1821,1826,1830,1835,1840,1847,1854,1858,1864,1867,1872,1876,1881,1886,1892,1898,1905,1910,1916,1920,1926,1930,1935,1939,1944,1949,1952,1956,1959,1964,1967,1971,1974,1978,1983,1989,1993,1997,2003,2007,2013,2018,2026,2033,2037,2042,2047,2053,2058,2062,2067,2072,2076,2082,2086,2091,2095,2098],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":13,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",2.1689,2.13,-0.01,-0.47,992570.62073,6072,2.1467,{"date":190,"open":183,"high":191,"low":192,"close":13,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",2.2,2.119,0.02,0.94,801924.404326,5447,2.1613,{"date":199,"open":183,"high":200,"low":23,"close":183,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",2.1602,0,831809.728887,5915,2.1186,{"date":206,"open":207,"high":208,"low":209,"close":183,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",2.16,2.195,2.125,-0.04,-1.84,485422.819049,4880,2.1517,{"date":216,"open":191,"high":191,"low":217,"close":12,"change":113,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",2.1,-1.36,1595045.387264,7190,2.1587,{"date":223,"open":224,"high":225,"low":191,"close":191,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",2.31,2.33,-0.12,-5.17,796260.316607,6362,2.2294,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",2.35,2.36,2.28,2.32,0.01,0.43,821152.737719,8393,2.316,{"date":243,"open":244,"high":233,"low":245,"close":224,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",2.22,2.215,0.1,4.52,1031971.378345,7228,2.3016,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",2.4,2.19,2.21,-0.1,-4.33,3010964.208705,8339,2.2488,{"date":262,"open":233,"high":263,"low":235,"close":224,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",2.37,-0.02,-0.86,1049657.578502,7668,2.3047,{"date":270,"open":234,"high":253,"low":271,"close":225,"change":210,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",2.305,-1.69,1123761.708609,7861,2.3529,{"date":277,"open":278,"high":279,"low":280,"close":263,"change":184,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",2.38,2.39,2.325,-0.42,823697.140049,7625,2.3657,{"date":286,"open":225,"high":253,"low":224,"close":278,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",0.07,3.03,1153635.763256,8403,2.3722,{"date":293,"open":294,"high":233,"low":295,"close":224,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",2.25,2.24,0.09,4.05,1125581.906569,7856,2.3122,{"date":302,"open":303,"high":304,"low":255,"close":244,"change":210,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",2.26,2.275,-1.77,974345.251487,7548,2.2345,{"date":310,"open":255,"high":311,"low":191,"close":303,"change":50,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",2.29,1.8,1491796.5579,8810,2.2575,{"date":317,"open":303,"high":303,"low":13,"close":244,"change":193,"percent_change":318,"volume":319,"transactions":320,"vwap":245},"2026-09-08",0.91,847086.216782,7968,{"date":322,"open":255,"high":323,"low":254,"close":191,"change":210,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",2.23,-1.79,964871.445589,6249,2.2063,{"date":329,"open":255,"high":311,"low":255,"close":295,"change":201,"percent_change":201,"volume":330,"transactions":331,"vwap":332},"2026-09-03",1196134.922666,8724,2.2486,{"date":334,"open":254,"high":303,"low":335,"close":295,"change":50,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-02",2.174,1.82,1507997.785236,10295,2.2317,{"date":341,"open":294,"high":342,"low":343,"close":191,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-01",2.255,2.165,-0.07,-3.08,2253085.909867,10714,2.1975,{"date":350,"open":235,"high":225,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",2.245,2.27,-0.05,-2.16,1137133.630317,7664,2.2806,{"date":359,"open":224,"high":360,"low":235,"close":236,"change":193,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",2.34,0.87,783925.725764,7373,2.3115,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",2.42,2.455,2.2601,2.3,-0.11,-4.56,1859875.406913,9920,2.3388,{"date":377,"open":367,"high":378,"low":234,"close":379,"change":210,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",2.445,2.41,-1.63,1318872.454301,8442,2.4102,{"date":385,"open":253,"high":386,"low":387,"close":388,"change":17,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",2.46,2.365,2.45,1.24,1120620.601397,7828,2.4175,{"date":394,"open":233,"high":395,"low":370,"close":367,"change":69,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",2.47,2.11,1816513.820113,13878,2.4277,{"date":401,"open":233,"high":402,"low":403,"close":263,"change":193,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",2.395,2.285,0.85,1336428.254401,11073,2.3559,{"date":409,"open":233,"high":410,"low":411,"close":233,"change":201,"percent_change":201,"volume":412,"transactions":413,"vwap":414},"2026-08-20",2.44,2.324,1602058.845123,11588,2.382,{"date":416,"open":294,"high":253,"low":351,"close":233,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",0.12,5.38,2695797.429958,18177,2.3469,{"date":423,"open":303,"high":311,"low":15,"close":323,"change":113,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",-1.33,2049630.50091,14741,2.205,{"date":429,"open":430,"high":431,"low":303,"close":303,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",2.49,2.53,-0.25,-9.96,2072660.187469,10116,2.318,{"date":438,"open":430,"high":439,"low":388,"close":440,"change":184,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",2.54,2.51,-0.4,2214354.206357,13402,2.4989,{"date":446,"open":253,"high":431,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",2.345,2.52,0.155,6.55,2002190.689867,10647,2.459,{"date":455,"open":456,"high":456,"low":233,"close":387,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",2.68,-0.305,-11.42,2989625.113748,12391,2.4599,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-11",2.76,2.786,2.5,2.67,-0.13,-4.64,3406378.337222,22680,2.6485,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",2.95,2.96,2.79,2.8,-0.14,-4.76,2752156.815201,13172,2.8192,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",3.26,3.29,2.91,2.94,-0.35,-10.64,2629253.005256,16135,3.0232,{"date":496,"open":497,"high":498,"low":499,"close":487,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",3.47,3.555,3.17,-0.6,-15.42,3017750.39428,20967,3.2821,{"date":506,"open":297,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",4.07,3.865,3.89,-0.17,-4.19,1036313.436503,8768,3.9429,{"date":516,"open":297,"high":517,"low":518,"close":519,"change":201,"percent_change":201,"volume":520,"transactions":521,"vwap":522},"2026-08-04",4.1,4.01,4.06,1261747.05453,10667,4.0547,{"date":524,"open":507,"high":525,"low":297,"close":519,"change":287,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",4.19,1.75,902861.891987,8642,4.1025,{"date":531,"open":532,"high":297,"low":533,"close":534,"change":193,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",3.94,3.895,3.99,0.5,695346.069535,6651,3.9667,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",4.03,4.0563,3.92,3.97,-0.06,-1.49,1044870.080511,7195,3.9819,{"date":551,"open":552,"high":553,"low":554,"close":541,"change":69,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",4,4.09,3.96,1.26,1198418.197077,10351,4.0288,{"date":560,"open":543,"high":552,"low":561,"close":562,"change":246,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",3.88,3.98,2.58,821932.828221,10042,3.9617,{"date":568,"open":569,"high":570,"low":569,"close":561,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",3.695,3.91,0.2,5.43,652843.519213,6225,3.8587,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":246,"percent_change":477,"volume":581,"transactions":582,"vwap":583},"2026-07-24",3.58,3.72,3.68,526099.522303,5197,3.6717,{"date":585,"open":586,"high":587,"low":588,"close":578,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",3.77,3.785,3.545,-0.24,-6.28,996975.866584,7919,3.6125,{"date":595,"open":507,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",4.1455,3.8,3.82,-0.31,-7.51,1202674.678466,10781,3.9257,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",3.71,4.36,3.69,4.13,0.35,9.26,3542596.84952,19234,4.1301,{"date":616,"open":617,"high":618,"low":580,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",4.14,4.17,3.78,-0.235,-5.85,4020549.385316,25288,3.8623,{"date":626,"open":507,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-17",4.11,3.955,4.015,-0.095,-2.31,640300,{"date":634,"open":635,"high":636,"low":637,"close":627,"change":201,"percent_change":201,"volume":638,"transactions":9,"vwap":627},"2026-07-16",4.15,4.22,4.065,1068700,{"date":640,"open":532,"high":525,"low":532,"close":627,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":627},"2026-07-15",0.17,4.31,1094000,{"date":645,"open":541,"high":646,"low":647,"close":532,"change":510,"percent_change":648,"volume":649,"transactions":9,"vwap":532},"2026-07-14",4.145,3.87,-4.14,1515100,{"date":651,"open":652,"high":653,"low":597,"close":627,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":627},"2026-07-13",3.81,4.24,0.28,7.31,2466700,{"date":658,"open":659,"high":660,"low":608,"close":661,"change":296,"percent_change":379,"volume":662,"transactions":9,"vwap":661},"2026-07-10",3.74,3.84,3.83,613100,{"date":664,"open":665,"high":659,"low":665,"close":659,"change":103,"percent_change":288,"volume":666,"transactions":9,"vwap":659},"2026-07-09",3.59,553500,{"date":668,"open":608,"high":669,"low":670,"close":671,"change":479,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-08",3.725,3.6,3.63,-3.71,1017000,{"date":675,"open":509,"high":676,"low":586,"close":586,"change":371,"percent_change":677,"volume":678,"transactions":9,"vwap":586},"2026-07-07",3.95,-2.84,1250000,{"date":680,"open":681,"high":534,"low":682,"close":561,"change":237,"percent_change":683,"volume":684,"transactions":9,"vwap":561},"2026-07-06",3.86,3.775,0.26,846600,{"date":686,"open":598,"high":687,"low":598,"close":647,"change":50,"percent_change":688,"volume":689,"transactions":9,"vwap":647},"2026-07-02",3.925,1.04,762600,{"date":691,"open":586,"high":532,"low":692,"close":661,"change":103,"percent_change":476,"volume":693,"transactions":9,"vwap":661},"2026-07-01",3.75,1135800,{"date":695,"open":696,"high":696,"low":608,"close":579,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":579},"2026-06-30",3.9,-0.19,-4.86,1406500,{"date":701,"open":661,"high":554,"low":702,"close":570,"change":703,"percent_change":15,"volume":704,"transactions":9,"vwap":570},"2026-06-29",3.802,0.08,1120500,{"date":706,"open":707,"high":696,"low":707,"close":661,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":661},"2026-06-26",3.57,0.22,6.09,3111500,{"date":712,"open":661,"high":661,"low":713,"close":714,"change":589,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-25",3.595,3.61,-6.23,1243700,{"date":718,"open":570,"high":627,"low":719,"close":720,"change":256,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-24",3.815,3.85,-2.53,1922300,{"date":724,"open":725,"high":726,"low":588,"close":676,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":676},"2026-06-23",3.56,3.965,0.39,10.96,3249900,{"date":731,"open":732,"high":733,"low":734,"close":725,"change":287,"percent_change":735,"volume":736,"transactions":9,"vwap":725},"2026-06-22",3.5,3.67,3.48,2.01,1173400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":201,"percent_change":201,"volume":743,"transactions":9,"vwap":742},"2026-06-18",3.55,3.65,3.39,3.49,2595900,{"date":745,"open":746,"high":670,"low":747,"close":742,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-06-17",3.36,3.345,0.14,4.18,3081200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":264,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-16",3.38,3.465,3.325,3.35,-0.59,1493000,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":708,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-15",3.2,3.505,3.37,6.98,2965500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":193,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-12",3.13,3.19,3.105,3.15,0.64,1385500,{"date":775,"open":771,"high":776,"low":777,"close":768,"change":264,"percent_change":778,"volume":779,"transactions":9,"vwap":768},"2026-06-11",3.275,3.11,-0.63,2465100,{"date":781,"open":782,"high":783,"low":288,"close":771,"change":287,"percent_change":352,"volume":784,"transactions":9,"vwap":771},"2026-06-10",3.04,3.215,2341400,{"date":786,"open":787,"high":788,"low":782,"close":789,"change":17,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",3.07,3.28,3.08,0.98,2697900,{"date":793,"open":794,"high":777,"low":782,"close":795,"change":210,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-08",3.09,3.05,-1.29,913300,{"date":799,"open":499,"high":800,"low":794,"close":794,"change":545,"percent_change":801,"volume":802,"transactions":9,"vwap":794},"2026-06-05",3.195,-1.9,1352600,{"date":804,"open":805,"high":806,"low":771,"close":771,"change":545,"percent_change":807,"volume":808,"transactions":9,"vwap":771},"2026-06-04",3.22,3.295,-1.87,983500,{"date":810,"open":746,"high":763,"low":771,"close":811,"change":510,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-03",3.21,-5.03,1282300,{"date":815,"open":665,"high":670,"low":816,"close":753,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":753},"2026-06-02",3.33,-0.23,-6.37,2739000,{"date":821,"open":822,"high":822,"low":823,"close":714,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":714},"2026-06-01",3.79,3.485,-0.16,-4.24,1419400,{"date":828,"open":725,"high":829,"low":725,"close":586,"change":154,"percent_change":830,"volume":831,"transactions":9,"vwap":586},"2026-05-29",3.795,5.01,2218700,{"date":833,"open":739,"high":670,"low":834,"close":665,"change":193,"percent_change":835,"volume":836,"transactions":9,"vwap":665},"2026-05-28",3.51,0.56,828600,{"date":838,"open":839,"high":578,"low":741,"close":707,"change":154,"percent_change":840,"volume":841,"transactions":9,"vwap":707},"2026-05-27",3.4,5.31,1312900,{"date":843,"open":844,"high":845,"low":753,"close":741,"change":113,"percent_change":846,"volume":847,"transactions":9,"vwap":741},"2026-05-26",3.41,3.475,-0.88,905500,{"date":849,"open":742,"high":850,"low":741,"close":851,"change":113,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-22",3.515,3.42,-0.87,708200,{"date":855,"open":497,"high":734,"low":763,"close":856,"change":210,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-21",3.45,-1.15,1617800,{"date":860,"open":856,"high":861,"low":862,"close":742,"change":113,"percent_change":863,"volume":864,"transactions":9,"vwap":742},"2026-05-20",3.525,3.395,-0.85,1080700,{"date":866,"open":867,"high":867,"low":742,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-19",3.73,3.52,-0.21,-5.63,758500,{"date":873,"open":739,"high":659,"low":874,"close":867,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":867},"2026-05-18",3.53,0.16,4.48,1137300,{"date":879,"open":580,"high":579,"low":707,"close":707,"change":226,"percent_change":880,"volume":881,"transactions":9,"vwap":707},"2026-05-15",-3.25,791500,{"date":883,"open":884,"high":692,"low":884,"close":608,"change":296,"percent_change":466,"volume":885,"transactions":9,"vwap":608},"2026-05-14",3.62,1327600,{"date":887,"open":888,"high":569,"low":725,"close":670,"change":468,"percent_change":889,"volume":890,"transactions":9,"vwap":670},"2026-05-13",3.66,-3.49,815700,{"date":892,"open":579,"high":692,"low":893,"close":867,"change":264,"percent_change":894,"volume":895,"transactions":9,"vwap":867},"2026-05-12",3.625,-0.53,1006500,{"date":897,"open":898,"high":561,"low":670,"close":692,"change":417,"percent_change":899,"volume":900,"transactions":9,"vwap":692},"2026-05-11",3.64,3.31,1152200,{"date":902,"open":732,"high":659,"low":754,"close":671,"change":17,"percent_change":903,"volume":904,"transactions":9,"vwap":671},"2026-05-08",0.83,2254400,{"date":906,"open":868,"high":893,"low":907,"close":670,"change":17,"percent_change":908,"volume":909,"transactions":9,"vwap":670},"2026-05-07",3.27,0.84,3157400,{"date":911,"open":733,"high":733,"low":874,"close":707,"change":344,"percent_change":912,"volume":913,"transactions":9,"vwap":707},"2026-05-06",-1.92,842900,{"date":915,"open":740,"high":608,"low":665,"close":898,"change":184,"percent_change":916,"volume":917,"transactions":9,"vwap":898},"2026-05-05",-0.27,808400,{"date":919,"open":579,"high":681,"low":671,"close":740,"change":344,"percent_change":920,"volume":921,"transactions":9,"vwap":740},"2026-05-04",-1.88,1269100,{"date":923,"open":733,"high":924,"low":588,"close":579,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":579},"2026-05-01",3.735,0.065,1.78,2066600,{"date":929,"open":497,"high":888,"low":856,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-30",3.655,0.165,4.73,1720600,{"date":935,"open":856,"high":732,"low":851,"close":742,"change":237,"percent_change":936,"volume":937,"transactions":9,"vwap":742},"2026-04-29",0.29,536600,{"date":939,"open":851,"high":868,"low":851,"close":734,"change":940,"percent_change":526,"volume":941,"transactions":9,"vwap":734},"2026-04-28",0.06,744800,{"date":943,"open":753,"high":734,"low":753,"close":851,"change":193,"percent_change":944,"volume":945,"transactions":9,"vwap":851},"2026-04-27",0.59,604800,{"date":947,"open":907,"high":948,"low":486,"close":839,"change":949,"percent_change":562,"volume":950,"transactions":9,"vwap":839},"2026-04-24",3.405,0.13,778100,{"date":952,"open":732,"high":834,"low":953,"close":907,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":907},"2026-04-23",3.235,-0.26,-7.37,730800,{"date":958,"open":578,"high":884,"low":742,"close":874,"change":113,"percent_change":959,"volume":960,"transactions":9,"vwap":874},"2026-04-22",-0.84,625500,{"date":962,"open":898,"high":963,"low":868,"close":725,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":725},"2026-04-21",3.675,-0.09,-2.47,727900,{"date":968,"open":665,"high":608,"low":725,"close":740,"change":17,"percent_change":903,"volume":969,"transactions":9,"vwap":740},"2026-04-20",816500,{"date":971,"open":670,"high":740,"low":972,"close":884,"change":69,"percent_change":18,"volume":973,"transactions":9,"vwap":884},"2026-04-17",3.565,1143600,{"date":975,"open":976,"high":977,"low":856,"close":707,"change":103,"percent_change":978,"volume":979,"transactions":9,"vwap":707},"2026-04-16",3.46,3.585,3.18,1074300,{"date":981,"open":746,"high":497,"low":982,"close":976,"change":246,"percent_change":983,"volume":984,"transactions":9,"vwap":976},"2026-04-15",3.34,2.98,903200,{"date":986,"open":987,"high":763,"low":988,"close":746,"change":875,"percent_change":989,"volume":990,"transactions":9,"vwap":746},"2026-04-14",3.23,3.202,5,1103500,{"date":992,"open":993,"high":994,"low":789,"close":761,"change":287,"percent_change":295,"volume":995,"transactions":9,"vwap":761},"2026-04-13",3.12,3.24,1303000,{"date":997,"open":761,"high":811,"low":998,"close":768,"change":353,"percent_change":999,"volume":1000,"transactions":9,"vwap":768},"2026-04-10",3.095,-1.57,1130000,{"date":1002,"open":769,"high":761,"low":770,"close":978,"change":113,"percent_change":147,"volume":1003,"transactions":9,"vwap":978},"2026-04-09",1054200,{"date":1005,"open":987,"high":806,"low":1006,"close":811,"change":287,"percent_change":323,"volume":1007,"transactions":9,"vwap":811},"2026-04-08",3.185,1224200,{"date":1009,"open":1010,"high":783,"low":782,"close":1011,"change":545,"percent_change":920,"volume":1012,"transactions":9,"vwap":1011},"2026-04-07",3.16,3.14,2419300,{"date":1014,"open":1015,"high":811,"low":1016,"close":761,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":761},"2026-04-06",2.945,2.92,0.46,16.79,3928200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":201,"percent_change":201,"volume":1026,"transactions":9,"vwap":1025},"2026-04-02",2.705,2.75,2.64,2.74,1039400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1025,"change":210,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-04-01",2.82,2.825,2.71,-1.44,1754400,{"date":1035,"open":1025,"high":1036,"low":1037,"close":1038,"change":940,"percent_change":255,"volume":1039,"transactions":9,"vwap":1038},"2026-03-31",2.815,2.73,2.78,1176400,{"date":1041,"open":1042,"high":1038,"low":1043,"close":1044,"change":184,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-30",2.77,2.69,2.72,-0.37,1080400,{"date":1048,"open":488,"high":1016,"low":1049,"close":1037,"change":817,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-03-27",2.7,-7.77,1261100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":476,"change":287,"percent_change":367,"volume":1057,"transactions":9,"vwap":476},"2026-03-26",2.88,2.99,2.87,1324200,{"date":1059,"open":488,"high":1016,"low":1060,"close":1061,"change":193,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-25",2.835,2.89,0.7,1140500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1056,"change":545,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1056},"2026-03-24",2.9,2.83,-2.05,964900,{"date":1071,"open":1067,"high":475,"low":1067,"close":1072,"change":103,"percent_change":696,"volume":1073,"transactions":9,"vwap":1072},"2026-03-23",2.93,1369400,{"date":1075,"open":1067,"high":1076,"low":1077,"close":1029,"change":264,"percent_change":91,"volume":1078,"transactions":9,"vwap":1029},"2026-03-20",2.85,2.765,2811100,{"date":1080,"open":1081,"high":1061,"low":1042,"close":1082,"change":184,"percent_change":490,"volume":1083,"transactions":9,"vwap":1082},"2026-03-19",2.81,2.84,945000,{"date":1085,"open":1056,"high":488,"low":1030,"close":1076,"change":210,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-03-18",-1.38,1142000,{"date":1089,"open":1067,"high":476,"low":1067,"close":1061,"change":703,"percent_change":1076,"volume":1090,"transactions":9,"vwap":1061},"2026-03-17",1359800,{"date":1092,"open":1076,"high":1061,"low":478,"close":1081,"change":210,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1081},"2026-03-16",-1.4,1666400,{"date":1096,"open":464,"high":1097,"low":464,"close":1076,"change":287,"percent_change":448,"volume":1098,"transactions":9,"vwap":1076},"2026-03-13",2.875,1677300,{"date":1100,"open":1042,"high":1076,"low":464,"close":1038,"change":264,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1038},"2026-03-12",-0.71,1965300,{"date":1104,"open":1067,"high":1066,"low":1023,"close":478,"change":353,"percent_change":1105,"volume":1106,"transactions":9,"vwap":478},"2026-03-11",-1.75,1598100,{"date":1108,"open":1067,"high":1056,"low":1044,"close":1076,"change":344,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1076},"2026-03-10",-2.4,3285300,{"date":1112,"open":1025,"high":1113,"low":1031,"close":1016,"change":748,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1016},"2026-03-09",2.925,5.04,3192800,{"date":1117,"open":1056,"high":1056,"low":1118,"close":1038,"change":479,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1038},"2026-03-06",2.731,-4.79,1555600,{"date":1122,"open":1049,"high":475,"low":456,"close":1016,"change":154,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1016},"2026-03-05",6.57,4299500,{"date":1126,"open":1042,"high":478,"low":1127,"close":1025,"change":113,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1025},"2026-03-04",2.682,-1.08,4806500,{"date":1131,"open":1044,"high":1076,"low":1132,"close":1042,"change":184,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1042},"2026-03-03",2.675,-0.36,2071500,{"date":1136,"open":475,"high":1137,"low":1132,"close":1038,"change":599,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1038},"2026-03-02",3.025,-10.03,7280400,{"date":1141,"open":816,"high":1142,"low":1143,"close":794,"change":599,"percent_change":1144,"volume":1145,"transactions":9,"vwap":794},"2026-02-27",3.355,3.075,-9.12,2178700,{"date":1147,"open":816,"high":856,"low":769,"close":839,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":839},"2026-02-26",0.25,7.94,4352500,{"date":1152,"open":1153,"high":771,"low":1137,"close":771,"change":296,"percent_change":489,"volume":1154,"transactions":9,"vwap":771},"2026-02-25",3.06,1679100,{"date":1156,"open":1157,"high":768,"low":1055,"close":1153,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1153},"2026-02-24",3.1,-0.075,-2.39,3255900,{"date":1162,"open":844,"high":1163,"low":993,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-23",3.435,3.135,-0.335,-9.65,1952100,{"date":1169,"open":976,"high":732,"low":1170,"close":497,"change":237,"percent_change":936,"volume":1171,"transactions":9,"vwap":497},"2026-02-20",3.375,1103300,{"date":1173,"open":851,"high":732,"low":1174,"close":976,"change":193,"percent_change":1175,"volume":1176,"transactions":9,"vwap":976},"2026-02-19",3.415,0.58,898000,{"date":1178,"open":851,"high":1179,"low":839,"close":1180,"change":17,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-18",3.54,3.44,0.88,1496300,{"date":1184,"open":899,"high":856,"low":1185,"close":844,"change":417,"percent_change":740,"volume":1186,"transactions":9,"vwap":844},"2026-02-17",3.285,3844000,{"date":1188,"open":899,"high":845,"low":907,"close":487,"change":264,"percent_change":500,"volume":1189,"transactions":9,"vwap":487},"2026-02-13",1811600,{"date":1191,"open":844,"high":1192,"low":1193,"close":899,"change":256,"percent_change":1194,"volume":1195,"transactions":9,"vwap":899},"2026-02-12",3.425,3.254,-2.93,1440400,{"date":1197,"open":898,"high":888,"low":1198,"close":844,"change":92,"percent_change":1199,"volume":1200,"transactions":9,"vwap":844},"2026-02-11",3.365,-5.54,2485100,{"date":1202,"open":579,"high":659,"low":739,"close":714,"change":468,"percent_change":1203,"volume":1204,"transactions":9,"vwap":714},"2026-02-10",-3.48,1565800,{"date":1206,"open":1179,"high":1207,"low":732,"close":659,"change":641,"percent_change":1208,"volume":1209,"transactions":9,"vwap":659},"2026-02-09",3.76,4.76,2698000,{"date":1211,"open":742,"high":665,"low":1212,"close":707,"change":103,"percent_change":978,"volume":1213,"transactions":9,"vwap":707},"2026-02-06",3.445,1456500,{"date":1215,"open":1180,"high":861,"low":839,"close":976,"change":237,"percent_change":936,"volume":1216,"transactions":9,"vwap":976},"2026-02-05",1856400,{"date":1218,"open":851,"high":834,"low":1142,"close":856,"change":237,"percent_change":936,"volume":1219,"transactions":9,"vwap":856},"2026-02-04",1318100,{"date":1221,"open":665,"high":670,"low":747,"close":1180,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1180},"2026-02-03",-0.15,-4.18,2690200,{"date":1226,"open":884,"high":1227,"low":707,"close":665,"change":113,"percent_change":1228,"volume":1229,"transactions":9,"vwap":665},"2026-02-02",3.742,-0.83,1412300,{"date":1231,"open":884,"high":867,"low":578,"close":884,"change":184,"percent_change":1232,"volume":1233,"transactions":9,"vwap":884},"2026-01-30",-0.28,1473400,{"date":1235,"open":898,"high":606,"low":1179,"close":671,"change":201,"percent_change":201,"volume":1236,"transactions":9,"vwap":671},"2026-01-29",2246600,{"date":1238,"open":739,"high":733,"low":739,"close":671,"change":940,"percent_change":1239,"volume":1240,"transactions":9,"vwap":671},"2026-01-28",1.68,1385600,{"date":1242,"open":898,"high":740,"low":868,"close":707,"change":344,"percent_change":912,"volume":1243,"transactions":9,"vwap":707},"2026-01-27",882200,{"date":1245,"open":725,"high":1246,"low":725,"close":898,"change":703,"percent_change":294,"volume":1247,"transactions":9,"vwap":898},"2026-01-26",3.685,1022200,{"date":1249,"open":1179,"high":707,"low":732,"close":725,"change":17,"percent_change":404,"volume":1250,"transactions":9,"vwap":725},"2026-01-23",815500,{"date":1252,"open":868,"high":714,"low":1253,"close":874,"change":193,"percent_change":1254,"volume":1255,"transactions":9,"vwap":874},"2026-01-22",3.495,0.57,969600,{"date":1257,"open":742,"high":868,"low":1180,"close":834,"change":17,"percent_change":1258,"volume":1259,"transactions":9,"vwap":834},"2026-01-21",0.86,884600,{"date":1261,"open":856,"high":725,"low":1262,"close":734,"change":113,"percent_change":863,"volume":1263,"transactions":9,"vwap":734},"2026-01-20",3.402,1320400,{"date":1265,"open":874,"high":498,"low":1266,"close":834,"change":353,"percent_change":1093,"volume":1267,"transactions":9,"vwap":834},"2026-01-16",3.484,1190200,{"date":1269,"open":714,"high":898,"low":874,"close":725,"change":344,"percent_change":1270,"volume":1271,"transactions":9,"vwap":725},"2026-01-15",-1.93,1170600,{"date":1273,"open":898,"high":580,"low":861,"close":671,"change":210,"percent_change":1274,"volume":1275,"transactions":9,"vwap":671},"2026-01-14",-1.09,1590400,{"date":1277,"open":671,"high":1278,"low":671,"close":733,"change":69,"percent_change":1279,"volume":1280,"transactions":9,"vwap":733},"2026-01-13",3.715,1.38,927200,{"date":1282,"open":884,"high":740,"low":588,"close":884,"change":201,"percent_change":201,"volume":1283,"transactions":9,"vwap":884},"2026-01-12",1058200,{"date":1285,"open":659,"high":586,"low":1286,"close":884,"change":226,"percent_change":1287,"volume":1288,"transactions":9,"vwap":884},"2026-01-09",3.575,-3.21,1191800,{"date":1290,"open":888,"high":1291,"low":671,"close":659,"change":50,"percent_change":1292,"volume":1293,"transactions":9,"vwap":659},"2026-01-08",3.747,1.08,1164400,{"date":1295,"open":1296,"high":534,"low":1297,"close":1297,"change":432,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-07",3.93,3.7,-6.33,1559300,{"date":1301,"open":1302,"high":519,"low":696,"close":676,"change":371,"percent_change":1303,"volume":1304,"transactions":9,"vwap":676},"2026-01-06",4.02,-2.71,1066200,{"date":1306,"open":676,"high":517,"low":676,"close":519,"change":703,"percent_change":735,"volume":1307,"transactions":9,"vwap":519},"2026-01-05",893800,{"date":1309,"open":534,"high":1310,"low":570,"close":562,"change":17,"percent_change":1311,"volume":1312,"transactions":9,"vwap":562},"2026-01-02",4.022,0.76,1226900,{"date":1314,"open":518,"high":518,"low":676,"close":676,"change":344,"percent_change":1315,"volume":1316,"transactions":9,"vwap":676},"2025-12-31",-1.74,485700,{"date":1318,"open":1296,"high":541,"low":543,"close":1302,"change":703,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1302},"2025-12-30",2.03,846000,{"date":1322,"open":676,"high":552,"low":1323,"close":532,"change":264,"percent_change":1324,"volume":1325,"transactions":9,"vwap":532},"2025-12-29",3.885,-0.51,1008100,{"date":1327,"open":562,"high":562,"low":1328,"close":554,"change":371,"percent_change":83,"volume":1329,"transactions":9,"vwap":554},"2025-12-26",3.904,931000,{"date":1331,"open":552,"high":517,"low":552,"close":507,"change":940,"percent_change":1332,"volume":1333,"transactions":9,"vwap":507},"2025-12-24",1.5,732100,{"date":1335,"open":1336,"high":553,"low":1337,"close":518,"change":256,"percent_change":1338,"volume":1339,"transactions":9,"vwap":518},"2025-12-23",4.08,3.942,-2.43,994600,{"date":1341,"open":1342,"high":1343,"low":541,"close":627,"change":201,"percent_change":201,"volume":1344,"transactions":9,"vwap":627},"2025-12-22",4.12,4.195,685000,{"date":1346,"open":517,"high":1347,"low":637,"close":627,"change":237,"percent_change":1348,"volume":1349,"transactions":9,"vwap":627},"2025-12-19",4.16,0.24,1875200,{"date":1351,"open":609,"high":1352,"low":519,"close":517,"change":193,"percent_change":1353,"volume":1354,"transactions":9,"vwap":517},"2025-12-18",4.166,0.49,792100,{"date":1356,"open":1357,"high":1358,"low":637,"close":1336,"change":256,"percent_change":1159,"volume":1359,"transactions":9,"vwap":1336},"2025-12-17",4.2,4.21,792300,{"date":1361,"open":1342,"high":1358,"low":1342,"close":749,"change":287,"percent_change":1362,"volume":1363,"transactions":9,"vwap":749},"2025-12-16",1.7,844500,{"date":1365,"open":1366,"high":1367,"low":1336,"close":627,"change":226,"percent_change":677,"volume":1368,"transactions":9,"vwap":627},"2025-12-15",4.23,4.25,905100,{"date":1370,"open":1371,"high":1372,"low":1358,"close":1366,"change":353,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1366},"2025-12-12",4.26,4.35,-1.17,845800,{"date":1376,"open":1372,"high":1377,"low":1378,"close":1379,"change":964,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-11",4.42,4.255,4.28,-2.06,797900,{"date":1383,"open":1379,"high":1384,"low":1385,"close":1386,"change":287,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-10",4.41,4.245,4.37,1.63,1011200,{"date":1390,"open":653,"high":1391,"low":525,"close":1391,"change":940,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-09",4.3,1.42,826200,{"date":1395,"open":653,"high":1396,"low":1358,"close":653,"change":201,"percent_change":201,"volume":1397,"transactions":9,"vwap":653},"2025-12-08",4.29,1122100,{"date":1399,"open":525,"high":1367,"low":749,"close":653,"change":193,"percent_change":1400,"volume":1401,"transactions":9,"vwap":653},"2025-12-05",0.47,831200,{"date":1403,"open":1347,"high":1367,"low":617,"close":636,"change":193,"percent_change":1404,"volume":1405,"transactions":9,"vwap":636},"2025-12-04",0.48,917300,{"date":1407,"open":609,"high":1357,"low":1408,"close":1357,"change":50,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1357},"2025-12-03",4.075,0.96,788100,{"date":1412,"open":636,"high":1366,"low":1413,"close":1347,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1347},"2025-12-02",4.115,-0.08,-1.89,941200,{"date":1418,"open":297,"high":1371,"low":552,"close":653,"change":35,"percent_change":1419,"volume":1420,"transactions":9,"vwap":653},"2025-12-01",4.69,1579200,{"date":1422,"open":519,"high":517,"low":518,"close":297,"change":201,"percent_change":201,"volume":1423,"transactions":9,"vwap":297},"2025-11-28",748700,{"date":1425,"open":534,"high":519,"low":726,"close":297,"change":193,"percent_change":535,"volume":1426,"transactions":9,"vwap":297},"2025-11-26",828700,{"date":1428,"open":543,"high":1429,"low":509,"close":541,"change":748,"percent_change":670,"volume":1430,"transactions":9,"vwap":541},"2025-11-25",4.035,784800,{"date":1432,"open":597,"high":628,"low":822,"close":509,"change":417,"percent_change":978,"volume":1433,"transactions":9,"vwap":509},"2025-11-24",1487900,{"date":1435,"open":1297,"high":652,"low":963,"close":586,"change":940,"percent_change":1436,"volume":1437,"transactions":9,"vwap":586},"2025-11-21",1.62,998900,{"date":1439,"open":659,"high":661,"low":740,"close":606,"change":264,"percent_change":1440,"volume":1441,"transactions":9,"vwap":606},"2025-11-20",-0.54,1195200,{"date":1443,"open":1296,"high":532,"low":579,"close":867,"change":817,"percent_change":1444,"volume":1445,"transactions":9,"vwap":867},"2025-11-19",-5.81,1068900,{"date":1447,"open":561,"high":544,"low":681,"close":554,"change":17,"percent_change":1311,"volume":1448,"transactions":9,"vwap":554},"2025-11-18",1022000,{"date":1450,"open":1451,"high":507,"low":696,"close":1296,"change":468,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1296},"2025-11-17",4.04,-3.2,1295800,{"date":1455,"open":517,"high":618,"low":518,"close":519,"change":468,"percent_change":1456,"volume":1457,"transactions":9,"vwap":519},"2025-11-14",-3.1,1042600,{"date":1459,"open":1358,"high":1367,"low":1460,"close":525,"change":113,"percent_change":1101,"volume":1461,"transactions":9,"vwap":525},"2025-11-13",4.155,1217500,{"date":1463,"open":1366,"high":642,"low":1464,"close":636,"change":264,"percent_change":185,"volume":1465,"transactions":9,"vwap":636},"2025-11-12",4.185,1478900,{"date":1467,"open":749,"high":1396,"low":627,"close":653,"change":69,"percent_change":1468,"volume":1469,"transactions":9,"vwap":653},"2025-11-11",1.19,1847200,{"date":1471,"open":1396,"high":1472,"low":635,"close":525,"change":1414,"percent_change":807,"volume":1473,"transactions":9,"vwap":525},"2025-11-10",4.32,1621600,{"date":1475,"open":1347,"high":1379,"low":1429,"close":1476,"change":296,"percent_change":13,"volume":1477,"transactions":9,"vwap":1476},"2025-11-07",4.27,2572000,{"date":1479,"open":534,"high":1358,"low":619,"close":749,"change":238,"percent_change":1480,"volume":1481,"transactions":9,"vwap":749},"2025-11-06",11.47,5795000,{"date":1483,"open":740,"high":587,"low":1484,"close":692,"change":246,"percent_change":1025,"volume":1485,"transactions":9,"vwap":692},"2025-11-05",3.645,2219700,{"date":1487,"open":888,"high":1297,"low":725,"close":740,"change":545,"percent_change":1488,"volume":1489,"transactions":9,"vwap":740},"2025-11-04",-1.62,2422900,{"date":1491,"open":898,"high":579,"low":732,"close":606,"change":50,"percent_change":77,"volume":1492,"transactions":9,"vwap":606},"2025-11-03",2054700,{"date":1494,"open":1297,"high":660,"low":1495,"close":733,"change":210,"percent_change":1128,"volume":1496,"transactions":9,"vwap":733},"2025-10-31",3.665,2443000,{"date":1498,"open":733,"high":579,"low":884,"close":606,"change":184,"percent_change":916,"volume":1499,"transactions":9,"vwap":606},"2025-10-30",1341000,{"date":1501,"open":822,"high":822,"low":569,"close":579,"change":1414,"percent_change":1502,"volume":1503,"transactions":9,"vwap":579},"2025-10-29",-2.11,1491400,{"date":1505,"open":652,"high":681,"low":586,"close":597,"change":201,"percent_change":201,"volume":1506,"transactions":9,"vwap":597},"2025-10-28",1626000,{"date":1508,"open":606,"high":652,"low":1495,"close":597,"change":949,"percent_change":1179,"volume":1509,"transactions":9,"vwap":597},"2025-10-27",1393800,{"date":1511,"open":898,"high":580,"low":665,"close":733,"change":69,"percent_change":1279,"volume":1512,"transactions":9,"vwap":733},"2025-10-24",1629100,{"date":1514,"open":714,"high":580,"low":977,"close":884,"change":201,"percent_change":201,"volume":1515,"transactions":9,"vwap":884},"2025-10-23",1064200,{"date":1517,"open":671,"high":569,"low":665,"close":884,"change":210,"percent_change":1274,"volume":1518,"transactions":9,"vwap":884},"2025-10-22",1770500,{"date":1520,"open":732,"high":1297,"low":732,"close":888,"change":1521,"percent_change":1476,"volume":1522,"transactions":9,"vwap":888},"2025-10-21",0.15,1377000,{"date":1524,"open":874,"high":707,"low":732,"close":834,"change":184,"percent_change":1232,"volume":1525,"transactions":9,"vwap":834},"2025-10-20",1268500,{"date":1527,"open":732,"high":1528,"low":734,"close":868,"change":184,"percent_change":1232,"volume":1529,"transactions":9,"vwap":868},"2025-10-17",3.556,1511500,{"date":1531,"open":707,"high":670,"low":742,"close":874,"change":210,"percent_change":1532,"volume":1533,"transactions":9,"vwap":874},"2025-10-16",-1.12,1793500,{"date":1535,"open":834,"high":670,"low":1536,"close":707,"change":246,"percent_change":1054,"volume":1537,"transactions":9,"vwap":707},"2025-10-15",3.504,1928500,{"date":1539,"open":1540,"high":734,"low":899,"close":497,"change":246,"percent_change":1541,"volume":1542,"transactions":9,"vwap":497},"2025-10-14",3.32,2.97,2136800,{"date":1544,"open":1180,"high":742,"low":982,"close":763,"change":264,"percent_change":757,"volume":1545,"transactions":9,"vwap":763},"2025-10-13",2767300,{"date":1547,"open":725,"high":665,"low":753,"close":741,"change":1222,"percent_change":825,"volume":1548,"transactions":9,"vwap":741},"2025-10-10",3470400,{"date":1550,"open":874,"high":671,"low":732,"close":1179,"change":201,"percent_change":201,"volume":1551,"transactions":9,"vwap":1179},"2025-10-09",3887500,{"date":1553,"open":665,"high":893,"low":868,"close":1179,"change":353,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1179},"2025-10-08",-1.39,2048600,{"date":1557,"open":1207,"high":1558,"low":739,"close":665,"change":1222,"percent_change":1559,"volume":1560,"transactions":9,"vwap":665},"2025-10-07",3.789,-4.01,2098000,{"date":1562,"open":597,"high":1563,"low":669,"close":659,"change":113,"percent_change":1564,"volume":1565,"transactions":9,"vwap":659},"2025-10-06",3.825,-0.8,1894500,{"date":1567,"open":681,"high":532,"low":1568,"close":586,"change":344,"percent_change":1569,"volume":1570,"transactions":9,"vwap":586},"2025-10-03",3.765,-1.82,2019800,{"date":1572,"open":532,"high":1573,"low":586,"close":660,"change":1414,"percent_change":1574,"volume":1575,"transactions":9,"vwap":660},"2025-10-02",3.945,-2.04,1930600,{"date":1577,"open":647,"high":1578,"low":647,"close":543,"change":17,"percent_change":1579,"volume":1580,"transactions":9,"vwap":543},"2025-10-01",4.0050001,0.77,2752100,{"date":1582,"open":570,"high":554,"low":681,"close":509,"change":264,"percent_change":1324,"volume":1583,"transactions":9,"vwap":509},"2025-09-30",2538600,{"date":1585,"open":670,"high":543,"low":713,"close":570,"change":43,"percent_change":1586,"volume":1587,"transactions":9,"vwap":570},"2025-09-29",8.61,3620300,{"date":1589,"open":741,"high":671,"low":763,"close":670,"change":103,"percent_change":771,"volume":1590,"transactions":9,"vwap":670},"2025-09-26",2933100,{"date":1592,"open":1179,"high":1593,"low":1594,"close":742,"change":1414,"percent_change":1595,"volume":1596,"transactions":9,"vwap":742},"2025-09-25",3.549,3.43,-2.24,2822500,{"date":1598,"open":725,"high":1484,"low":1599,"close":707,"change":201,"percent_change":201,"volume":1600,"transactions":9,"vwap":707},"2025-09-24",3.535,1561100,{"date":1602,"open":580,"high":1603,"low":972,"close":707,"change":256,"percent_change":1604,"volume":1605,"transactions":9,"vwap":707},"2025-09-23",3.713,-2.72,1891700,{"date":1607,"open":856,"high":867,"low":1180,"close":733,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":733},"2025-09-22",0.23,6.69,3545500,{"date":1612,"open":898,"high":930,"low":1180,"close":1180,"change":697,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1180},"2025-09-19",-5.23,4518200,{"date":1616,"open":734,"high":898,"low":734,"close":671,"change":641,"percent_change":1617,"volume":1618,"transactions":9,"vwap":671},"2025-09-18",4.91,2980200,{"date":1620,"open":665,"high":671,"low":851,"close":976,"change":468,"percent_change":1621,"volume":1622,"transactions":9,"vwap":976},"2025-09-17",-3.62,2431200,{"date":1624,"open":578,"high":671,"low":498,"close":665,"change":237,"percent_change":654,"volume":1625,"transactions":9,"vwap":665},"2025-09-16",2705400,{"date":1627,"open":692,"high":1628,"low":972,"close":578,"change":510,"percent_change":1629,"volume":1630,"transactions":9,"vwap":578},"2025-09-15",3.766,-4.53,2033700,{"date":1632,"open":608,"high":682,"low":671,"close":692,"change":287,"percent_change":1633,"volume":1634,"transactions":9,"vwap":692},"2025-09-12",1.9,1960800,{"date":1636,"open":580,"high":1297,"low":670,"close":580,"change":113,"percent_change":84,"volume":1637,"transactions":9,"vwap":580},"2025-09-11",1836600,{"date":1639,"open":597,"high":597,"low":1640,"close":606,"change":964,"percent_change":1641,"volume":1642,"transactions":9,"vwap":606},"2025-09-10",3.681,-2.37,1325200,{"date":1644,"open":692,"high":1645,"low":659,"close":597,"change":17,"percent_change":1646,"volume":1647,"transactions":9,"vwap":597},"2025-09-09",3.846,0.8,1545900,{"date":1649,"open":867,"high":1563,"low":1650,"close":586,"change":69,"percent_change":1651,"volume":1652,"transactions":9,"vwap":586},"2025-09-08",3.691,1.34,1973100,{"date":1654,"open":867,"high":652,"low":1655,"close":579,"change":201,"percent_change":201,"volume":1656,"transactions":9,"vwap":579},"2025-09-05",3.635,2898500,{"date":1658,"open":740,"high":682,"low":972,"close":579,"change":417,"percent_change":816,"volume":1659,"transactions":9,"vwap":579},"2025-09-04",2585600,{"date":1661,"open":888,"high":867,"low":725,"close":670,"change":344,"percent_change":1662,"volume":1663,"transactions":9,"vwap":670},"2025-09-03",-1.91,2470100,{"date":1665,"open":733,"high":1297,"low":498,"close":733,"change":210,"percent_change":1128,"volume":1666,"transactions":9,"vwap":733},"2025-09-02",3841300,{"date":1668,"open":1297,"high":586,"low":1495,"close":606,"change":193,"percent_change":1669,"volume":1670,"transactions":9,"vwap":606},"2025-08-29",0.54,1382000,{"date":1672,"open":867,"high":659,"low":930,"close":608,"change":113,"percent_change":84,"volume":1673,"transactions":9,"vwap":608},"2025-08-28",1422400,{"date":1675,"open":888,"high":1676,"low":884,"close":579,"change":50,"percent_change":77,"volume":1677,"transactions":9,"vwap":579},"2025-08-27",3.745,1951300,{"date":1679,"open":606,"high":619,"low":733,"close":580,"change":210,"percent_change":1128,"volume":1680,"transactions":9,"vwap":580},"2025-08-26",1704300,{"date":1682,"open":1207,"high":660,"low":606,"close":579,"change":264,"percent_change":894,"volume":1683,"transactions":9,"vwap":579},"2025-08-25",1941500,{"date":1685,"open":578,"high":692,"low":707,"close":659,"change":35,"percent_change":1686,"volume":1687,"transactions":9,"vwap":659},"2025-08-22",5.35,2030400,{"date":1689,"open":578,"high":665,"low":874,"close":739,"change":353,"percent_change":1554,"volume":1690,"transactions":9,"vwap":739},"2025-08-21",1475900,{"date":1692,"open":606,"high":606,"low":1693,"close":670,"change":256,"percent_change":83,"volume":1694,"transactions":9,"vwap":670},"2025-08-20",3.584,1814600,{"date":1696,"open":1207,"high":660,"low":608,"close":1297,"change":210,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1297},"2025-08-19",-1.07,2159900,{"date":1700,"open":888,"high":586,"low":665,"close":659,"change":103,"percent_change":288,"volume":1701,"transactions":9,"vwap":659},"2025-08-18",2682400,{"date":1703,"open":665,"high":669,"low":868,"close":671,"change":50,"percent_change":1704,"volume":1705,"transactions":9,"vwap":671},"2025-08-15",1.11,2739800,{"date":1707,"open":867,"high":659,"low":578,"close":665,"change":697,"percent_change":812,"volume":1708,"transactions":9,"vwap":665},"2025-08-14",2456400,{"date":1710,"open":598,"high":1711,"low":692,"close":619,"change":113,"percent_change":1712,"volume":1713,"transactions":9,"vwap":619},"2025-08-13",3.835,-0.79,1449100,{"date":1715,"open":597,"high":1716,"low":740,"close":652,"change":17,"percent_change":1717,"volume":1718,"transactions":9,"vwap":652},"2025-08-12",3.855,0.79,1936100,{"date":1720,"open":619,"high":561,"low":692,"close":619,"change":264,"percent_change":894,"volume":1721,"transactions":9,"vwap":619},"2025-08-11",2209700,{"date":1723,"open":562,"high":534,"low":619,"close":597,"change":1222,"percent_change":1724,"volume":1725,"transactions":9,"vwap":597},"2025-08-08",-3.8,2427900,{"date":1727,"open":525,"high":653,"low":888,"close":676,"change":441,"percent_change":1728,"volume":1729,"transactions":9,"vwap":676},"2025-08-07",-9.2,3791800,{"date":1731,"open":1384,"high":1732,"low":1372,"close":1372,"change":344,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1372},"2025-08-06",4.47,-1.58,1866200,{"date":1736,"open":1737,"high":247,"low":1738,"close":1377,"change":353,"percent_change":1532,"volume":1739,"transactions":9,"vwap":1377},"2025-08-05",4.51,4.4,1411900,{"date":1741,"open":1379,"high":1742,"low":1379,"close":1732,"change":571,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1732},"2025-08-04",4.5,4.68,1425900,{"date":1746,"open":1738,"high":1738,"low":653,"close":1476,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1476},"2025-08-01",-0.185,-4.15,1680500,{"date":1751,"open":1738,"high":247,"low":607,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-07-31",4.455,0.015,0.34,1064500,{"date":1757,"open":1737,"high":1758,"low":1377,"close":1759,"change":1414,"percent_change":305,"volume":1760,"transactions":9,"vwap":1759},"2025-07-30",4.57,4.44,1091700,{"date":1762,"open":1419,"high":1419,"low":1742,"close":247,"change":510,"percent_change":1621,"volume":1763,"transactions":9,"vwap":247},"2025-07-29",1350600,{"date":1765,"open":1419,"high":1766,"low":1767,"close":1419,"change":193,"percent_change":238,"volume":1768,"transactions":9,"vwap":1419},"2025-07-28",4.75,4.67,1197100,{"date":1770,"open":1766,"high":1771,"low":1772,"close":1767,"change":964,"percent_change":1415,"volume":1773,"transactions":9,"vwap":1767},"2025-07-25",4.755,4.58,1231700,{"date":1775,"open":1776,"high":1777,"low":932,"close":1208,"change":256,"percent_change":1380,"volume":1778,"transactions":9,"vwap":1208},"2025-07-24",4.83,4.93,1120300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":748,"percent_change":1541,"volume":1785,"transactions":9,"vwap":1784},"2025-07-23",4.74,4.9,4.7,4.86,2294200,{"date":1787,"open":1742,"high":1788,"low":1732,"close":1789,"change":1790,"percent_change":830,"volume":1791,"transactions":9,"vwap":1789},"2025-07-22",4.745,4.72,0.225,1806200,{"date":1793,"open":1737,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":103,"volume":1798,"transactions":9,"vwap":1796},"2025-07-21",4.585,4.485,4.495,0.005,1149800,{"date":1800,"open":1801,"high":1801,"low":1732,"close":1802,"change":479,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-07-18",4.66,4.49,-3.02,1090800,{"date":1806,"open":247,"high":1807,"low":247,"close":1808,"change":287,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-07-17",4.635,4.63,1.54,1280800,{"date":1812,"open":1813,"high":1814,"low":1742,"close":1815,"change":264,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-07-16",4.61,4.64,4.56,-0.44,976800,{"date":1819,"open":1743,"high":932,"low":1772,"close":1772,"change":964,"percent_change":1270,"volume":1820,"transactions":9,"vwap":1772},"2025-07-15",1232000,{"date":1822,"open":1823,"high":1766,"low":1767,"close":1767,"change":353,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1767},"2025-07-14",4.71,-1.06,1086900,{"date":1827,"open":1828,"high":1784,"low":1823,"close":1789,"change":510,"percent_change":1203,"volume":1829,"transactions":9,"vwap":1789},"2025-07-11",4.84,822600,{"date":1831,"open":1782,"high":1832,"low":1784,"close":1833,"change":201,"percent_change":201,"volume":1834,"transactions":9,"vwap":1833},"2025-07-10",4.95,4.89,807600,{"date":1836,"open":1617,"high":1837,"low":1838,"close":1833,"change":210,"percent_change":84,"volume":1839,"transactions":9,"vwap":1833},"2025-07-09",4.96,4.861,777400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1777,"change":296,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1777},"2025-07-08",4.87,4.97,4.867,1.86,1821700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1828,"change":226,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1828},"2025-07-07",4.94,4.975,4.8,-2.42,1687200,{"date":1855,"open":1849,"high":1856,"low":1849,"close":1837,"change":210,"percent_change":1564,"volume":1857,"transactions":9,"vwap":1837},"2025-07-03",5.03,738100,{"date":1859,"open":1782,"high":1860,"low":1861,"close":989,"change":246,"percent_change":1862,"volume":1863,"transactions":9,"vwap":989},"2025-07-02",5.05,4.81,2.04,2149700,{"date":1865,"open":932,"high":1843,"low":1419,"close":1782,"change":641,"percent_change":665,"volume":1866,"transactions":9,"vwap":1782},"2025-07-01",1619300,{"date":1868,"open":1781,"high":1869,"low":1870,"close":932,"change":184,"percent_change":869,"volume":1871,"transactions":9,"vwap":932},"2025-06-30",4.775,4.65,2067100,{"date":1873,"open":1208,"high":1851,"low":1814,"close":1781,"change":353,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1781},"2025-06-27",-1.04,9423200,{"date":1877,"open":1828,"high":1782,"low":1789,"close":1878,"change":113,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-06-26",4.79,-0.62,1430800,{"date":1882,"open":1766,"high":1883,"low":1781,"close":1884,"change":940,"percent_change":555,"volume":1885,"transactions":9,"vwap":1884},"2025-06-25",4.85,4.82,1369600,{"date":1887,"open":1815,"high":1888,"low":1815,"close":1208,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1208},"2025-06-24",4.78,0.21,4.62,1720400,{"date":1893,"open":1377,"high":1894,"low":1738,"close":1895,"change":17,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-06-23",4.565,4.55,0.66,1405400,{"date":1899,"open":1772,"high":1900,"low":1901,"close":247,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":247},"2025-06-20",4.595,4.465,-0.045,-0.99,2125800,{"date":1906,"open":1907,"high":1808,"low":1895,"close":1894,"change":1908,"percent_change":118,"volume":1909,"transactions":9,"vwap":1894},"2025-06-18",4.59,-0.015,1121600,{"date":1911,"open":1743,"high":1912,"low":1913,"close":1772,"change":824,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1772},"2025-06-17",4.725,4.555,-3.38,1325900,{"date":1917,"open":1789,"high":1869,"low":1743,"close":1781,"change":940,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1781},"2025-06-16",1.28,1711800,{"date":1921,"open":1789,"high":1922,"low":1923,"close":1743,"change":226,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1743},"2025-06-13",4.795,4.645,-2.5,1166400,{"date":1927,"open":1861,"high":1833,"low":1928,"close":1851,"change":113,"percent_change":1879,"volume":1929,"transactions":9,"vwap":1851},"2025-06-12",4.77,1144000,{"date":1931,"open":1849,"high":1932,"low":1776,"close":1776,"change":344,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1776},"2025-06-11",4.995,-1.43,1113600,{"date":1936,"open":1861,"high":1777,"low":1861,"close":1782,"change":296,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1782},"2025-06-10",1.87,745400,{"date":1940,"open":1782,"high":1941,"low":1861,"close":1861,"change":1414,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1861},"2025-06-09",4.92,-1.64,993900,{"date":1945,"open":1946,"high":1832,"low":1947,"close":1833,"change":237,"percent_change":571,"volume":1948,"transactions":9,"vwap":1833},"2025-06-06",4.88,4.855,921300,{"date":1950,"open":1883,"high":1837,"low":1883,"close":1946,"change":193,"percent_change":63,"volume":1951,"transactions":9,"vwap":1946},"2025-06-05",1370200,{"date":1953,"open":1883,"high":1777,"low":1878,"close":1784,"change":17,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1784},"2025-06-04",0.62,938300,{"date":1957,"open":1928,"high":1784,"low":932,"close":1776,"change":940,"percent_change":555,"volume":1958,"transactions":9,"vwap":1776},"2025-06-03",1104200,{"date":1960,"open":1208,"high":1961,"low":1743,"close":1928,"change":17,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1928},"2025-06-02",4.815,0.63,1064900,{"date":1965,"open":1928,"high":1878,"low":1767,"close":1781,"change":184,"percent_change":869,"volume":1966,"transactions":9,"vwap":1781},"2025-05-30",867700,{"date":1968,"open":1941,"high":1777,"low":1781,"close":1766,"change":371,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1766},"2025-05-29",-2.26,1183000,{"date":1972,"open":1781,"high":1946,"low":1419,"close":1784,"change":103,"percent_change":236,"volume":1973,"transactions":9,"vwap":1784},"2025-05-28",1593300,{"date":1975,"open":1907,"high":1771,"low":1895,"close":1766,"change":1348,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1766},"2025-05-27",5.32,2534100,{"date":1979,"open":1980,"high":1772,"low":1795,"close":1737,"change":545,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1737},"2025-05-23",4.53,-1.31,1115600,{"date":1984,"open":1985,"high":1767,"low":1986,"close":1758,"change":545,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1758},"2025-05-22",4.6,4.545,-1.3,1581900,{"date":1990,"open":1783,"high":1789,"low":1890,"close":1808,"change":1222,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1808},"2025-05-21",-3.14,1762800,{"date":1994,"open":1801,"high":1995,"low":1870,"close":1888,"change":417,"percent_change":563,"volume":1996,"transactions":9,"vwap":1888},"2025-05-20",4.895,1925600,{"date":1998,"open":1617,"high":1999,"low":1900,"close":1801,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1801},"2025-05-19",4.925,-0.34,-6.8,2419900,{"date":2004,"open":989,"high":2005,"low":1941,"close":989,"change":264,"percent_change":441,"volume":2006,"transactions":9,"vwap":989},"2025-05-16",5.025,1630600,{"date":2008,"open":2009,"high":1114,"low":2010,"close":2011,"change":69,"percent_change":2012,"volume":1996,"transactions":9,"vwap":2011},"2025-05-15",4.98,4.915,5.02,1.01,{"date":2014,"open":2015,"high":2015,"low":1832,"close":1843,"change":371,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1843},"2025-05-14",5.07,-2.17,1414500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":869,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-05-13",5.27,5.3,5.06,5.08,-3.97,1610800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1608,"percent_change":1895,"volume":2032,"transactions":9,"vwap":2031},"2025-05-12",5.25,5.34,5.16,5.29,1541400,{"date":2034,"open":1856,"high":2035,"low":1856,"close":2022,"change":50,"percent_change":1646,"volume":2036,"transactions":9,"vwap":2022},"2025-05-09",5.205,1216600,{"date":2038,"open":1837,"high":2029,"low":1776,"close":2011,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2011},"2025-05-08",-0.41,-7.55,2826300,{"date":2043,"open":2044,"high":2045,"low":2044,"close":572,"change":1521,"percent_change":1082,"volume":2046,"transactions":9,"vwap":572},"2025-05-07",5.28,5.52,2507300,{"date":2048,"open":2049,"high":572,"low":2050,"close":2044,"change":964,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2044},"2025-05-06",5.37,5.26,-1.68,2147900,{"date":2054,"open":2055,"high":2056,"low":1686,"close":2049,"change":344,"percent_change":796,"volume":2057,"transactions":9,"vwap":2049},"2025-05-05",5.39,5.485,1840900,{"date":2059,"open":1686,"high":173,"low":1686,"close":2060,"change":875,"percent_change":288,"volume":2061,"transactions":9,"vwap":2060},"2025-05-02",5.44,1801600,{"date":2063,"open":2055,"high":2064,"low":2065,"close":2044,"change":237,"percent_change":35,"volume":2066,"transactions":9,"vwap":2044},"2025-05-01",5.41,5.21,1684300,{"date":2068,"open":2069,"high":2021,"low":2070,"close":2020,"change":184,"percent_change":697,"volume":2071,"transactions":9,"vwap":2020},"2025-04-30",5.24,5.13,1321300,{"date":2073,"open":2074,"high":2021,"low":2035,"close":2044,"change":69,"percent_change":1409,"volume":2075,"transactions":9,"vwap":2044},"2025-04-29",5.22,1224300,{"date":2077,"open":2078,"high":2021,"low":2030,"close":2079,"change":264,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-04-28",5.2,5.23,-0.38,1177300,{"date":2083,"open":2074,"high":2028,"low":2084,"close":2028,"change":17,"percent_change":1254,"volume":2085,"transactions":9,"vwap":2028},"2025-04-25",5.175,836800,{"date":2087,"open":1941,"high":2079,"low":1946,"close":2074,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2074},"2025-04-24",0.33,6.75,1393700,{"date":2092,"open":2093,"high":1856,"low":1888,"close":1833,"change":184,"percent_change":92,"volume":2094,"transactions":9,"vwap":1833},"2025-04-23",4.99,2157600,{"date":2096,"open":1837,"high":2009,"low":1208,"close":1782,"change":184,"percent_change":92,"volume":2097,"transactions":9,"vwap":1782},"2025-04-22",2323300,{"date":177,"open":1782,"high":1837,"low":1784,"close":1617,"change":237,"percent_change":571,"volume":2099,"transactions":9,"vwap":1617},1164800]