[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FURY":3,"homepage-market-summary":30,"stock-historical-FURY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FURY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fury Gold Mines Limited","NYSE American",null,"Common Stock","Fury Gold Mines Ltd is a Canadian-focused high-grade gold exploration company. The company's projects are strategically positioned in two prolific mining regions: the Eeyou Istchee James Bay Region of Quebec and the Kitikmeot Region in Nunavut. Fury Gold's project portfolio comprises the Committee Bay gold project in Nunavut, and the Eau Claire gold, Sakami gold, Elmer East gold and lithium, and Eleonore South gold projects in Quebec. Additionally, it also owns interests in the Kipawa rare earths project and has full ownership of the Zeus heavy rare earths project, both located in the Temiscamingue region of Quebec. The company operates in two reportable segments: Quebec and Nunavut.","9",false,{"close":15,"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},0.5133,0.524,0.53825,0.4969,0.5249,-0.0116,-2.21,532264.916038,690,0.5105,1.02,0.49599999,556455.362238876,3.3,2760,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":25,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":25,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},0.35499999,490973,179205140.559719,35.08,"2025-04-22",[181,182,192,202,210,220,230,240,250,261,272,282,292,303,313,324,334,345,355,366,376,387,397,406,417,425,433,442,453,463,472,483,493,503,512,519,526,536,543,551,559,568,578,587,596,605,616,627,636,645,652,661,668,678,686,695,703,710,718,725,732,739,745,753,760,766,773,778,783,790,796,801,805,811,816,822,827,832,839,844,849,854,859,864,868,875,880,885,890,895,900,905,909,914,921,927,934,941,949,954,961,967,972,976,981,986,990,995,1000,1004,1008,1016,1021,1026,1033,1040,1046,1052,1059,1064,1069,1074,1078,1081,1086,1089,1095,1100,1107,1112,1115,1119,1123,1127,1133,1139,1144,1150,1154,1157,1162,1169,1176,1185,1191,1197,1204,1209,1215,1222,1228,1235,1242,1249,1256,1262,1266,1273,1278,1283,1288,1294,1299,1304,1312,1319,1326,1331,1336,1344,1351,1358,1367,1375,1382,1390,1395,1401,1408,1415,1420,1426,1431,1436,1440,1445,1448,1452,1456,1460,1464,1468,1474,1480,1485,1490,1497,1500,1505,1509,1512,1517,1521,1526,1531,1534,1537,1541,1545,1549,1553,1556,1560,1564,1568,1572,1576,1580,1584,1588,1593,1597,1601,1607,1612,1616,1620,1624,1627,1632,1636,1640,1644,1647,1651,1655,1663,1669,1673,1678,1684,1691,1698,1705,1710,1715,1720,1725,1730,1735,1740,1743,1750,1754,1759,1763,1767,1773,1777,1781,1786,1791,1796,1801,1806,1811,1816,1822,1826,1830,1835,1839,1842,1850,1854,1858,1863,1866,1872,1878,1882,1887,1892,1896,1899,1903,1906,1910,1914,1918,1922,1926,1930,1935,1939,1944,1948,1952,1956,1961,1965,1969,1973,1977,1980,1983,1987,1991,1994,1998,2001,2005,2009,2013,2017,2021,2025,2029,2033,2036,2042,2047,2053,2058,2063,2067,2071,2074,2078,2082,2085,2089,2095,2100,2104,2109,2115,2123,2130,2138,2144,2150,2156,2160,2164,2167,2171,2176,2181,2186,2191,2198,2203,2207,2212,2217,2222,2226,2232,2236,2241,2244,2247,2251,2254],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.53,0.5374,0.52055,-0.0051,-0.96,191882.371676,316,0.5261,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.526,0.539,0.52395,0.006,1.15,79797.765005,269,0.5323,{"date":203,"open":204,"high":201,"low":16,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.5317,-0.0061,-1.15,156935.706837,419,0.5315,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.518,0.542299,0.5301,-0.0039,-0.73,90051.256616,384,0.5298,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":20,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.54,0.5655,0.521,0.534,-2.13,480087.908216,771,0.5354,{"date":231,"open":232,"high":233,"low":222,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.548,0.5667,0.5456,-0.0154,-2.75,260533.693318,625,0.5496,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.5718,0.555,0.561,-0.0214,-3.67,157379.7839,381,0.5615,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.566,0.584,0.5601,0.5824,0.0174,3.08,157856.063323,488,0.5739,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.57,0.5787,0.5611,0.565,-0.0085,-1.48,189479.113686,545,0.5692,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":263},"2026-09-18",0.5676,0.5797,0.56021,0.5735,0.0046,0.81,155943.588852,314,{"date":283,"open":263,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.579,0.5626,0.5689,0.0144,2.6,140146.213941,401,0.5706,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.5688,0.5737,0.55,0.5545,-0.0055,-0.98,265380.3839,503,0.5572,{"date":304,"open":305,"high":306,"low":243,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.564,0.5702,0.56,-0.0043,-0.76,146218.401668,413,0.5623,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.58,0.5899,0.5555,0.5643,-0.0227,-3.87,529459.3839,1697,0.5658,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":299,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.5907,0.6028,0.585,0.587,-0.0058,519227.162412,713,0.5913,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.6,0.6076,0.5915,0.5928,-0.017,-2.79,223991.190331,416,0.5974,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.61,0.5936,0.6098,0.0078,1.3,133282.7999,298,0.6041,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",0.62,0.6269,0.595,0.602,-0.0069,-1.13,238815.937512,560,0.6094,{"date":367,"open":368,"high":347,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.593,0.58645,0.6089,0.0038,0.63,153384.251487,337,0.5992,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.6207,0.622899,0.598,0.6051,0.015,2.54,179940.070818,492,0.6088,{"date":388,"open":336,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.6329,0.5843,0.5901,-0.0049,-0.82,173205.5747,795,0.601,{"date":398,"open":284,"high":399,"low":400,"close":359,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.5997,0.575,0.0045,0.76,197431.155601,741,0.5858,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.6085,0.611599,0.586,0.5905,-0.0184,-3.02,403726.9767,813,0.5945,{"date":418,"open":419,"high":419,"low":333,"close":370,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",0.64,-0.0131,-2.11,540246.317494,879,0.6183,{"date":426,"open":357,"high":419,"low":357,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.622,0.0018,0.29,212682.7784,320,0.6328,{"date":434,"open":435,"high":136,"low":347,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.6321,0.6202,-0.0196,-3.06,373711.508548,654,0.6274,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.6591,0.6658,0.635,0.6398,-0.0241,-3.63,610605.945695,808,0.6461,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.7,0.6557,0.6639,-0.0157,-2.31,427548.955051,662,0.6718,{"date":464,"open":419,"high":465,"low":419,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.68,0.6796,0.051,8.11,812345.443526,1184,0.6675,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.645,0.649,0.621,0.6286,-0.0096,-1.5,212288.53603,485,0.631,{"date":484,"open":485,"high":486,"low":354,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.609,0.6471,0.6382,0.0385,6.42,354745.956629,710,0.6319,{"date":494,"open":495,"high":496,"low":497,"close":399,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.615,0.6189,0.5937,-0.0243,-3.89,310971.646002,379,0.6019,{"date":504,"open":347,"high":505,"low":347,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",0.6301,0.624,0.0092,1.5,308364.527429,375,0.6242,{"date":513,"open":357,"high":357,"low":347,"close":514,"change":515,"percent_change":455,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.6148,0.0043,143948.292941,292,0.6149,{"date":520,"open":495,"high":495,"low":336,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":172,"vwap":525},"2026-08-13",0.61045,0.0027,0.44,189847.0924,0.6052,{"date":527,"open":528,"high":529,"low":329,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",0.588,0.6128,0.60775,0.0218,3.72,283385.845158,734,0.6016,{"date":537,"open":336,"high":485,"low":410,"close":410,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",-0.019,-3.14,207475.283626,400,0.5967,{"date":544,"open":528,"high":545,"low":528,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":396},"2026-08-10",0.6109,0.605,0.0055,0.92,262108.854065,693,{"date":552,"open":315,"high":553,"low":307,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",0.5995,0.0267,4.66,659757.059398,681,0.5884,{"date":560,"open":561,"high":562,"low":244,"close":563,"change":564,"percent_change":158,"volume":565,"transactions":566,"vwap":567},"2026-08-06",0.5696,0.5764,0.5728,0.0042,154776.2294,382,0.5709,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",0.546,0.5765,0.5686,0.016,2.9,394791.976735,555,0.5618,{"date":579,"open":222,"high":307,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.5305,0.5526,0.0216,4.07,155766.8049,372,0.5442,{"date":588,"open":589,"high":239,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",0.522,0.531,-0.004,-0.75,54221.9276,249,0.5311,{"date":597,"open":598,"high":307,"low":599,"close":600,"change":340,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",0.5465,0.516701,0.535,-3.08,51853.1745,218,0.5422,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.528,0.5588,0.5275,0.552,0.0183,3.43,136774.822647,527,0.5437,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",0.5196,0.5388,0.5115,0.5337,0.0117,2.24,279695.260531,533,0.5272,{"date":628,"open":629,"high":630,"low":631,"close":589,"change":632,"percent_change":633,"volume":634,"transactions":431,"vwap":635},"2026-07-28",0.52,0.5398,0.5101,-0.007,-1.32,164411.7215,0.5211,{"date":637,"open":629,"high":638,"low":629,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.556,0.529,0.009,1.73,138242.160886,311,0.5378,{"date":646,"open":647,"high":648,"low":212,"close":629,"change":564,"percent_change":279,"volume":649,"transactions":650,"vwap":651},"2026-07-24",0.5327,0.5472,129774.1745,235,0.5279,{"date":653,"open":654,"high":297,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",0.5414,0.5158,-0.0143,-2.7,75942.2045,284,0.5334,{"date":662,"open":590,"high":307,"low":214,"close":214,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",0.0001,0.02,229521.870373,260,0.5469,{"date":669,"open":670,"high":671,"low":672,"close":184,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.543,0.549999,0.512,0.0199,3.9,233530.061097,594,0.5312,{"date":679,"open":680,"high":184,"low":631,"close":631,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",0.513,-0.0189,-3.57,96482.457821,239,0.5222,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-17",0.51200002,0.55000001,0.50999999,0.52899998,0.012,2.32,93700,{"date":696,"open":697,"high":698,"low":690,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-16",0.51999998,0.54000002,0.51700002,-0.014,-2.64,50800,{"date":704,"open":705,"high":698,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",0.50800002,0.53100002,-0.003,-0.56,99600,{"date":711,"open":712,"high":713,"low":697,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",0.52499998,0.537,0.53399998,0.019,3.69,102500,{"date":719,"open":720,"high":266,"low":690,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",0.54100001,0.51499999,-0.011,-2.09,113900,{"date":726,"open":727,"high":689,"low":728,"close":729,"change":632,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",0.52999997,0.52399999,0.52600002,-1.31,20200,{"date":733,"open":698,"high":689,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",0.52200001,0.53299999,0.007,1.33,108500,{"date":740,"open":689,"high":741,"low":734,"close":729,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":729},"2026-07-08",0.56999999,-0.012,-2.23,295300,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",0.56599998,0.57999998,0.53799999,-0.025,-4.44,234400,{"date":754,"open":307,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",0.55900002,0.56300002,0.023,4.26,175400,{"date":761,"open":762,"high":763,"low":762,"close":698,"change":715,"percent_change":764,"volume":765,"transactions":9,"vwap":698},"2026-07-02",0.52700001,0.55299997,3.65,91600,{"date":767,"open":768,"high":769,"low":690,"close":770,"change":538,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",0.514,0.55199999,0.52100003,-3.52,198400,{"date":774,"open":775,"high":689,"low":727,"close":698,"change":776,"percent_change":682,"volume":777,"transactions":9,"vwap":698},"2026-06-30",0.54799998,-0.02,52300,{"date":779,"open":780,"high":307,"low":727,"close":307,"change":382,"percent_change":781,"volume":782,"transactions":9,"vwap":307},"2026-06-29",0.542,2.75,104900,{"date":784,"open":785,"high":307,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",0.51800001,0.54500002,0.025,4.81,136500,{"date":791,"open":792,"high":697,"low":793,"close":697,"change":197,"percent_change":794,"volume":795,"transactions":9,"vwap":697},"2026-06-25",0.505,0.50300002,1.17,140400,{"date":797,"open":697,"high":697,"low":798,"close":768,"change":799,"percent_change":206,"volume":800,"transactions":9,"vwap":768},"2026-06-24",0.5,-0.006,177100,{"date":802,"open":768,"high":607,"low":798,"close":697,"change":111,"percent_change":803,"volume":804,"transactions":9,"vwap":697},"2026-06-23",-1.89,290200,{"date":806,"open":699,"high":786,"low":807,"close":727,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":727},"2026-06-22",0.51599997,0.024,4.74,168300,{"date":812,"open":792,"high":690,"low":798,"close":813,"change":591,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",0.50599998,-0.78,208900,{"date":817,"open":706,"high":818,"low":690,"close":690,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":690},"2026-06-17",0.53899997,-0.03,-5.56,224500,{"date":823,"open":824,"high":689,"low":727,"close":698,"change":197,"percent_change":825,"volume":826,"transactions":9,"vwap":698},"2026-06-16",0.53600001,1.12,85600,{"date":828,"open":266,"high":741,"low":727,"close":714,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":714},"2026-06-15",-0.001,-0.19,211900,{"date":833,"open":697,"high":834,"low":721,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",0.55599999,0.53500003,0.014,2.69,130500,{"date":840,"open":785,"high":727,"low":841,"close":770,"change":715,"percent_change":842,"volume":843,"transactions":9,"vwap":770},"2026-06-11",0.50099999,3.78,165200,{"date":845,"open":699,"high":699,"low":798,"close":846,"change":538,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",0.50199997,-3.65,231100,{"date":850,"open":851,"high":727,"low":846,"close":770,"change":852,"percent_change":315,"volume":853,"transactions":9,"vwap":770},"2026-06-09",0.51300001,0.003,215800,{"date":855,"open":856,"high":727,"low":846,"close":785,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":785},"2026-06-08",0.50700003,0,202100,{"date":860,"open":689,"high":689,"low":813,"close":785,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":785},"2026-06-05",-0.034,-6.16,936900,{"date":865,"open":698,"high":741,"low":698,"close":769,"change":707,"percent_change":866,"volume":867,"transactions":9,"vwap":769},"2026-06-04",-0.54,206600,{"date":869,"open":870,"high":741,"low":698,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",0.56400001,0.55500001,-0.009,-1.6,631300,{"date":876,"open":877,"high":741,"low":878,"close":870,"change":852,"percent_change":184,"volume":879,"transactions":9,"vwap":870},"2026-06-02",0.56699997,0.56099999,150400,{"date":881,"open":741,"high":882,"low":307,"close":878,"change":538,"percent_change":883,"volume":884,"transactions":9,"vwap":878},"2026-06-01",0.57599998,-3.28,256400,{"date":886,"open":741,"high":748,"low":747,"close":748,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":748},"2026-05-29",0.005,0.87,262100,{"date":891,"open":741,"high":892,"low":307,"close":893,"change":857,"percent_change":857,"volume":894,"transactions":9,"vwap":893},"2026-05-28",0.58099997,0.57499999,191600,{"date":896,"open":882,"high":892,"low":897,"close":893,"change":111,"percent_change":898,"volume":899,"transactions":9,"vwap":893},"2026-05-27",0.57099998,-1.71,85900,{"date":901,"open":882,"high":902,"low":877,"close":902,"change":715,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-26",0.58499998,3.36,236700,{"date":906,"open":748,"high":748,"low":870,"close":747,"change":700,"percent_change":907,"volume":908,"transactions":9,"vwap":747},"2026-05-22",-2.41,305600,{"date":910,"open":748,"high":911,"low":741,"close":748,"change":872,"percent_change":912,"volume":913,"transactions":9,"vwap":748},"2026-05-21",0.58600003,-1.53,159600,{"date":915,"open":893,"high":916,"low":893,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",0.58999997,0.58899999,0.008,1.38,208100,{"date":922,"open":916,"high":923,"low":266,"close":892,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":892},"2026-05-19",0.59600002,-0.018,-3.01,271300,{"date":928,"open":892,"high":929,"low":930,"close":931,"change":736,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-18",0.60000002,0.57200003,0.59899998,1.18,420400,{"date":935,"open":929,"high":936,"low":916,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",0.61199999,0.59200001,-0.023,-3.74,581700,{"date":942,"open":943,"high":944,"low":929,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-14",0.61900002,0.62300003,0.61500001,-0.013,-2.07,249100,{"date":950,"open":929,"high":951,"low":929,"close":951,"change":918,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-13",0.62800002,1.29,205600,{"date":955,"open":956,"high":957,"low":911,"close":357,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":357},"2026-05-12",0.60500002,0.62099999,0.022,3.68,499100,{"date":962,"open":923,"high":963,"low":916,"close":964,"change":640,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-11",0.60799998,0.59799999,1.53,389900,{"date":968,"open":969,"high":969,"low":897,"close":917,"change":799,"percent_change":970,"volume":971,"transactions":9,"vwap":917},"2026-05-08",0.616,-1.01,693100,{"date":973,"open":357,"high":357,"low":748,"close":974,"change":857,"percent_change":857,"volume":975,"transactions":9,"vwap":974},"2026-05-07",0.59500003,245700,{"date":977,"open":923,"high":978,"low":902,"close":974,"change":958,"percent_change":979,"volume":980,"transactions":9,"vwap":974},"2026-05-06",0.61000001,3.84,292100,{"date":982,"open":893,"high":983,"low":984,"close":984,"change":857,"percent_change":857,"volume":985,"transactions":9,"vwap":984},"2026-05-05",0.583,0.57300001,150700,{"date":987,"open":266,"high":916,"low":266,"close":984,"change":872,"percent_change":988,"volume":989,"transactions":9,"vwap":984},"2026-05-04",-1.55,361100,{"date":991,"open":775,"high":917,"low":775,"close":992,"change":382,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-01",0.58200002,2.65,403000,{"date":996,"open":997,"high":748,"low":266,"close":877,"change":197,"percent_change":998,"volume":999,"transactions":9,"vwap":877},"2026-04-30",0.56800002,1.07,546500,{"date":1001,"open":689,"high":997,"low":689,"close":878,"change":946,"percent_change":1002,"volume":1003,"transactions":9,"vwap":878},"2026-04-29",-2.26,304500,{"date":1005,"open":741,"high":748,"low":307,"close":1006,"change":111,"percent_change":898,"volume":1007,"transactions":9,"vwap":1006},"2026-04-28",0.574,251900,{"date":1009,"open":1010,"high":1011,"low":741,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-27",0.57700002,0.59100002,0.58399999,-0.008,-1.35,406400,{"date":1017,"open":902,"high":1018,"low":748,"close":937,"change":852,"percent_change":1019,"volume":1020,"transactions":9,"vwap":937},"2026-04-24",0.60600001,0.51,397600,{"date":1022,"open":1023,"high":978,"low":893,"close":917,"change":924,"percent_change":1024,"volume":1025,"transactions":9,"vwap":917},"2026-04-23",0.60900003,-2.97,294000,{"date":1027,"open":1028,"high":1029,"low":923,"close":1030,"change":640,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-22",0.60100001,0.62699997,0.60699999,1.51,279000,{"date":1034,"open":1035,"high":1036,"low":937,"close":964,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":964},"2026-04-21",0.63200003,0.63999999,-0.039,-6.12,701200,{"date":1041,"open":372,"high":1042,"low":357,"close":1043,"change":197,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-20",0.64600003,0.63700002,0.95,457300,{"date":1047,"open":357,"high":1048,"low":357,"close":1049,"change":692,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",0.64999998,0.63099998,1.94,543800,{"date":1053,"open":1054,"high":1049,"low":1055,"close":943,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":943},"2026-04-16",0.625,0.61299998,-0.016,-2.52,232100,{"date":1060,"open":1036,"high":1036,"low":1055,"close":1061,"change":1062,"percent_change":814,"volume":1063,"transactions":9,"vwap":1061},"2026-04-15",0.63499999,-0.005,339300,{"date":1065,"open":1036,"high":1066,"low":357,"close":1036,"change":887,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1036},"2026-04-14",0.65799999,0.79,299500,{"date":1070,"open":929,"high":1061,"low":748,"close":1061,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-04-13",0.044,7.45,843200,{"date":1075,"open":1028,"high":978,"low":916,"close":1011,"change":1013,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1011},"2026-04-10",-1.34,298400,{"date":1079,"open":923,"high":956,"low":748,"close":931,"change":640,"percent_change":965,"volume":1080,"transactions":9,"vwap":931},"2026-04-09",208600,{"date":1082,"open":1055,"high":372,"low":748,"close":916,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":916},"2026-04-08",0.001,0.17,289800,{"date":1087,"open":929,"high":1018,"low":930,"close":917,"change":1013,"percent_change":1076,"volume":1088,"transactions":9,"vwap":917},"2026-04-07",299700,{"date":1090,"open":1091,"high":978,"low":916,"close":1092,"change":799,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-06",0.60399997,0.597,-1,92100,{"date":1096,"open":747,"high":1097,"low":747,"close":1098,"change":1013,"percent_change":730,"volume":1099,"transactions":9,"vwap":1098},"2026-04-02",0.61400002,0.60299999,320200,{"date":1101,"open":357,"high":1102,"low":956,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-01",0.639,0.611,0.002,0.33,395200,{"date":1108,"open":916,"high":945,"low":748,"close":1023,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1023},"2026-03-31",0.033,5.73,338200,{"date":1113,"open":992,"high":978,"low":741,"close":882,"change":857,"percent_change":857,"volume":1114,"transactions":9,"vwap":882},"2026-03-30",351100,{"date":1116,"open":769,"high":929,"low":769,"close":882,"change":918,"percent_change":1117,"volume":1118,"transactions":9,"vwap":882},"2026-03-27",1.41,238200,{"date":1120,"open":1012,"high":1023,"low":689,"close":997,"change":819,"percent_change":1121,"volume":1122,"transactions":9,"vwap":997},"2026-03-26",-5.02,364000,{"date":1124,"open":357,"high":1054,"low":902,"close":964,"change":887,"percent_change":1125,"volume":1126,"transactions":9,"vwap":964},"2026-03-25",0.84,462700,{"date":1128,"open":756,"high":964,"low":307,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-24",0.59299999,0.027,4.77,353400,{"date":1134,"open":1135,"high":748,"low":1135,"close":747,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":747},"2026-03-23",0.51899999,0.039,7.4,963900,{"date":1140,"open":755,"high":755,"low":697,"close":762,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":762},"2026-03-20",-0.027,-4.87,505900,{"date":1145,"open":698,"high":307,"low":1146,"close":1147,"change":1148,"percent_change":847,"volume":1149,"transactions":9,"vwap":1147},"2026-03-19",0.51099998,0.55400002,-0.021,774200,{"date":1151,"open":929,"high":929,"low":870,"close":893,"change":1141,"percent_change":1152,"volume":1153,"transactions":9,"vwap":893},"2026-03-18",-4.49,759800,{"date":1155,"open":1028,"high":1055,"low":1010,"close":360,"change":1083,"percent_change":1084,"volume":1156,"transactions":9,"vwap":360},"2026-03-17",501300,{"date":1158,"open":1159,"high":1160,"low":984,"close":1028,"change":872,"percent_change":268,"volume":1161,"transactions":9,"vwap":1028},"2026-03-16",0.63800001,0.65399998,1436100,{"date":1163,"open":1164,"high":1165,"low":978,"close":978,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":978},"2026-03-13",0.67000002,0.671,-0.067,-9.9,1081700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":722,"percent_change":873,"volume":1175,"transactions":9,"vwap":1174},"2026-03-12",0.69,0.69199997,0.66600001,0.67699999,399600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-11",0.699,0.70999998,0.67500001,0.68800002,-0.022,-3.1,554100,{"date":1186,"open":1187,"high":1188,"low":1178,"close":1179,"change":1189,"percent_change":1190,"volume":1088,"transactions":9,"vwap":1179},"2026-03-10",0.72000003,0.73400003,0.028,4.11,{"date":1192,"open":1164,"high":1178,"low":1193,"close":1194,"change":776,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-09",0.66000003,0.68199998,-2.85,523500,{"date":1198,"open":1171,"high":1199,"low":1200,"close":1201,"change":692,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-06",0.713,0.68000001,0.70200002,1.74,758700,{"date":1205,"open":1206,"high":1206,"low":1193,"close":1171,"change":700,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1171},"2026-03-05",0.71899998,-1.99,741700,{"date":1210,"open":1211,"high":1211,"low":1172,"close":1212,"change":197,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-04",0.73500001,0.704,0.86,695800,{"date":1216,"open":1187,"high":1217,"low":1194,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-03",0.72299999,0.69800001,-0.064,-8.4,939100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":799,"percent_change":814,"volume":1227,"transactions":9,"vwap":1226},"2026-03-02",0.79000002,0.74000001,0.76200002,510600,{"date":1229,"open":1230,"high":1224,"low":1231,"close":1232,"change":1148,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-27",0.78500003,0.75,0.76800001,-2.66,552800,{"date":1236,"open":1237,"high":1224,"low":1238,"close":1239,"change":1130,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-26",0.76499999,0.74400002,0.78899997,3.54,512700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1226,"change":640,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1226},"2026-02-25",0.75999999,0.77999997,0.73299998,1.2,544800,{"date":1250,"open":1225,"high":1251,"low":1252,"close":1253,"change":836,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-24",0.75599998,0.72500002,0.75300002,1.89,206300,{"date":1257,"open":1244,"high":1245,"low":1258,"close":1259,"change":715,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-23",0.722,0.73900002,2.64,900500,{"date":1263,"open":1179,"high":1225,"low":1172,"close":1187,"change":664,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1187},"2026-02-20",2.86,523700,{"date":1267,"open":1171,"high":1268,"low":1164,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-19",0.70499998,0.69999999,0.017,2.49,381200,{"date":1274,"open":1200,"high":1212,"low":1275,"close":1276,"change":918,"percent_change":60,"volume":1277,"transactions":9,"vwap":1276},"2026-02-18",0.67400002,0.68300003,238000,{"date":1279,"open":1280,"high":1179,"low":1193,"close":1180,"change":1037,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1180},"2026-02-17",0.68400002,-5.46,466900,{"date":1284,"open":1285,"high":1188,"low":1268,"close":1285,"change":573,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-13",0.71399999,2.29,471000,{"date":1289,"open":1290,"high":1290,"low":1181,"close":1218,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1218},"2026-02-12",0.74900001,-0.042,-5.68,504200,{"date":1295,"open":1231,"high":1296,"low":1297,"close":1225,"change":857,"percent_change":857,"volume":1298,"transactions":9,"vwap":1225},"2026-02-11",0.755,0.70300001,366500,{"date":1300,"open":1301,"high":1253,"low":1302,"close":1225,"change":538,"percent_change":1303,"volume":1015,"transactions":9,"vwap":1225},"2026-02-10",0.74800003,0.71700001,-2.5,{"date":1305,"open":1296,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-09",0.764,0.71499997,0.759,0.054,7.66,943700,{"date":1313,"open":1314,"high":1179,"low":1315,"close":1268,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1268},"2026-02-06",0.68699998,0.66299999,0.043,6.5,518600,{"date":1320,"open":1321,"high":1187,"low":1042,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-05",0.708,0.662,-0.076,-10.3,1169600,{"date":1327,"open":279,"high":279,"low":1171,"close":1328,"change":1291,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-04",0.73799998,-5.38,1068600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1245,"change":1189,"percent_change":532,"volume":1335,"transactions":9,"vwap":1245},"2026-02-03",0.81999999,0.73199999,1722300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":632,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-02",0.75800002,0.80800003,0.72100002,0.75199997,-0.92,813200,{"date":1345,"open":1346,"high":1347,"low":1187,"close":1308,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1308},"2026-01-30",0.82599998,0.85399997,-0.132,-14.81,3004300,{"date":1352,"open":46,"high":25,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-29",0.85100001,0.89099997,-0.054,-5.71,3365600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-28",0.89499998,0.995,0.88099998,0.94499999,0.095,11.18,4482000,{"date":1368,"open":1369,"high":1370,"low":1224,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-27",0.81300002,0.86000001,0.85000002,0.046,5.72,928200,{"date":1376,"open":1377,"high":1377,"low":1239,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-26",0.88999999,0.80400002,-0.036,-4.29,1942200,{"date":1383,"open":1384,"high":1385,"low":1378,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-23",0.833,0.85900003,0.83999997,0.055,7.01,1374900,{"date":1391,"open":1269,"high":279,"low":1269,"close":1230,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1230},"2026-01-22",0.065,9.03,967900,{"date":1396,"open":1245,"high":1397,"low":1285,"close":1187,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1187},"2026-01-21",0.78100002,-0.045,-5.88,918100,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1237,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1237},"2026-01-20",0.73100001,0.76999998,0.068,9.76,1170000,{"date":1409,"open":1187,"high":1334,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-16",0.69499999,0.69700003,-0.026,-3.6,485400,{"date":1416,"open":1285,"high":1417,"low":1276,"close":1217,"change":958,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1217},"2026-01-15",0.73000002,3.14,1126100,{"date":1421,"open":974,"high":1187,"low":902,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-14",0.70099998,0.123,21.28,3474400,{"date":1427,"open":936,"high":957,"low":882,"close":1428,"change":1056,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",0.57800001,-2.69,944000,{"date":1432,"open":911,"high":936,"low":892,"close":1433,"change":1434,"percent_change":1254,"volume":1435,"transactions":9,"vwap":1433},"2026-01-12",0.59399998,0.011,1199200,{"date":1437,"open":978,"high":978,"low":983,"close":983,"change":591,"percent_change":1438,"volume":1439,"transactions":9,"vwap":983},"2026-01-09",-0.68,460600,{"date":1441,"open":916,"high":923,"low":1006,"close":1442,"change":632,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-08",0.58700001,-1.18,273500,{"date":1446,"open":992,"high":974,"low":748,"close":1433,"change":799,"percent_change":1093,"volume":1447,"transactions":9,"vwap":1433},"2026-01-07",512900,{"date":1449,"open":1129,"high":1054,"low":1129,"close":929,"change":111,"percent_change":1450,"volume":1451,"transactions":9,"vwap":929},"2026-01-06",-1.64,1414900,{"date":1453,"open":929,"high":1043,"low":929,"close":978,"change":692,"percent_change":1454,"volume":1455,"transactions":9,"vwap":978},"2026-01-05",2.01,340700,{"date":1457,"open":931,"high":929,"low":893,"close":964,"change":918,"percent_change":1458,"volume":1459,"transactions":9,"vwap":964},"2026-01-02",1.36,408200,{"date":1461,"open":1098,"high":969,"low":916,"close":916,"change":938,"percent_change":1462,"volume":1463,"transactions":9,"vwap":916},"2025-12-31",-3.75,432300,{"date":1465,"open":978,"high":1061,"low":1018,"close":1055,"change":692,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1055},"2025-12-30",2,476000,{"date":1469,"open":1470,"high":372,"low":1028,"close":1028,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1028},"2025-12-29",0.62400001,-0.035,-5.5,425800,{"date":1475,"open":1476,"high":1193,"low":1049,"close":1477,"change":829,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-26",0.64300001,0.63599998,-0.16,294900,{"date":1481,"open":1482,"high":1482,"low":357,"close":1043,"change":591,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1043},"2025-12-24",0.65200001,-0.62,434600,{"date":1486,"open":1200,"high":1200,"low":1049,"close":1487,"change":742,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-23",0.64099997,-1.84,564000,{"date":1491,"open":357,"high":1492,"low":357,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-22",0.667,0.653,0.047,7.76,925500,{"date":1498,"open":929,"high":951,"low":974,"close":1018,"change":736,"percent_change":794,"volume":1499,"transactions":9,"vwap":1018},"2025-12-19",394200,{"date":1501,"open":1442,"high":1098,"low":892,"close":931,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":931},"2025-12-18",0.004,0.67,335500,{"date":1506,"open":936,"high":936,"low":974,"close":974,"change":1062,"percent_change":1507,"volume":1508,"transactions":9,"vwap":974},"2025-12-17",-0.83,391700,{"date":1510,"open":937,"high":372,"low":911,"close":929,"change":197,"percent_change":101,"volume":1511,"transactions":9,"vwap":929},"2025-12-16",387900,{"date":1513,"open":1322,"high":1174,"low":1433,"close":1433,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1433},"2025-12-15",-0.056,-8.62,999100,{"date":1518,"open":1171,"high":1187,"low":1049,"close":1048,"change":776,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1048},"2025-12-12",-2.99,835900,{"date":1522,"open":357,"high":1200,"low":1028,"close":1164,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1164},"2025-12-11",0.048,7.72,1693500,{"date":1527,"open":929,"high":372,"low":929,"close":1528,"change":692,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-10",0.62199998,1.97,390000,{"date":1532,"open":963,"high":372,"low":929,"close":978,"change":640,"percent_change":508,"volume":1533,"transactions":9,"vwap":978},"2025-12-09",574600,{"date":1535,"open":1048,"high":1048,"low":1129,"close":1028,"change":538,"percent_change":438,"volume":1536,"transactions":9,"vwap":1028},"2025-12-08",443500,{"date":1538,"open":360,"high":372,"low":916,"close":357,"change":787,"percent_change":1539,"volume":1540,"transactions":9,"vwap":357},"2025-12-05",4.2,673200,{"date":1542,"open":1010,"high":1092,"low":266,"close":974,"change":836,"percent_change":1543,"volume":1544,"transactions":9,"vwap":974},"2025-12-04",2.41,489300,{"date":1546,"open":929,"high":929,"low":284,"close":892,"change":722,"percent_change":1547,"volume":1548,"transactions":9,"vwap":892},"2025-12-03",-1.86,379700,{"date":1550,"open":1551,"high":951,"low":984,"close":937,"change":742,"percent_change":1207,"volume":1552,"transactions":9,"vwap":937},"2025-12-02",0.61799997,608500,{"date":1554,"open":929,"high":957,"low":1428,"close":1091,"change":1104,"percent_change":1105,"volume":1555,"transactions":9,"vwap":1091},"2025-12-01",1277200,{"date":1557,"open":997,"high":372,"low":780,"close":360,"change":1309,"percent_change":1558,"volume":1559,"transactions":9,"vwap":360},"2025-11-28",9.85,1716600,{"date":1561,"open":607,"high":997,"low":607,"close":775,"change":808,"percent_change":1562,"volume":1563,"transactions":9,"vwap":775},"2025-11-26",4.58,693300,{"date":1565,"open":691,"high":727,"low":690,"close":728,"change":1566,"percent_change":383,"volume":1567,"transactions":9,"vwap":728},"2025-11-25",0.013,369000,{"date":1569,"open":851,"high":727,"low":793,"close":1146,"change":799,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1146},"2025-11-24",-1.16,336900,{"date":1573,"open":793,"high":785,"low":26,"close":699,"change":1574,"percent_change":1529,"volume":1575,"transactions":9,"vwap":699},"2025-11-21",0.01,285700,{"date":1577,"open":727,"high":714,"low":841,"close":856,"change":340,"percent_change":1578,"volume":1579,"transactions":9,"vwap":856},"2025-11-20",-3.24,316900,{"date":1581,"open":1582,"high":756,"low":1135,"close":728,"change":632,"percent_change":633,"volume":1583,"transactions":9,"vwap":728},"2025-11-19",0.54400003,200100,{"date":1585,"open":607,"high":689,"low":690,"close":706,"change":640,"percent_change":1586,"volume":1587,"transactions":9,"vwap":706},"2025-11-18",1.72,393500,{"date":1589,"open":775,"high":1010,"low":697,"close":734,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":734},"2025-11-17",-0.028,-5.09,376300,{"date":1594,"open":698,"high":747,"low":698,"close":689,"change":197,"percent_change":1595,"volume":1596,"transactions":9,"vwap":689},"2025-11-14",1.1,283700,{"date":1598,"open":1551,"high":357,"low":698,"close":1582,"change":1514,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1582},"2025-11-13",-9.33,533500,{"date":1602,"open":307,"high":1103,"low":1603,"close":929,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":929},"2025-11-12",0.551,0.05,9.09,983900,{"date":1608,"open":893,"high":1010,"low":1609,"close":689,"change":1056,"percent_change":1610,"volume":1611,"transactions":9,"vwap":689},"2025-11-11",0.54299998,-2.83,451000,{"date":1613,"open":964,"high":964,"low":871,"close":747,"change":573,"percent_change":1614,"volume":1615,"transactions":9,"vwap":747},"2025-11-10",2.91,444000,{"date":1617,"open":706,"high":307,"low":607,"close":689,"change":958,"percent_change":1618,"volume":1619,"transactions":9,"vwap":689},"2025-11-07",4.17,569100,{"date":1621,"open":689,"high":689,"low":728,"close":607,"change":700,"percent_change":1622,"volume":1623,"transactions":9,"vwap":607},"2025-11-06",-2.58,303800,{"date":1625,"open":698,"high":307,"low":712,"close":780,"change":1502,"percent_change":158,"volume":1626,"transactions":9,"vwap":780},"2025-11-05",296100,{"date":1628,"open":741,"high":741,"low":697,"close":749,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":749},"2025-11-04",-0.032,-5.61,780000,{"date":1633,"open":748,"high":892,"low":689,"close":741,"change":1062,"percent_change":1634,"volume":1635,"transactions":9,"vwap":741},"2025-11-03",-0.87,641700,{"date":1637,"open":748,"high":974,"low":741,"close":893,"change":1062,"percent_change":1638,"volume":1639,"transactions":9,"vwap":893},"2025-10-31",-0.86,337300,{"date":1641,"open":1012,"high":931,"low":897,"close":748,"change":640,"percent_change":1642,"volume":1643,"transactions":9,"vwap":748},"2025-10-30",1.58,574000,{"date":1645,"open":944,"high":944,"low":741,"close":897,"change":924,"percent_change":438,"volume":1646,"transactions":9,"vwap":897},"2025-10-29",545200,{"date":1648,"open":916,"high":943,"low":748,"close":917,"change":707,"percent_change":1649,"volume":1650,"transactions":9,"vwap":917},"2025-10-28",-0.51,392000,{"date":1652,"open":936,"high":372,"low":1428,"close":937,"change":1291,"percent_change":1653,"volume":1654,"transactions":9,"vwap":937},"2025-10-27",-6.62,982100,{"date":1656,"open":1657,"high":1658,"low":1054,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-24",0.64200002,0.65700001,0.634,-0.002,-0.31,381800,{"date":1664,"open":1665,"high":1666,"low":357,"close":1477,"change":742,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1477},"2025-10-23",0.65499997,0.65899998,-1.85,776500,{"date":1670,"open":357,"high":1200,"low":978,"close":1671,"change":1660,"percent_change":1661,"volume":1672,"transactions":9,"vwap":1671},"2025-10-22",0.648,1535400,{"date":1674,"open":1206,"high":1206,"low":372,"close":1048,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1048},"2025-10-21",-0.078,-10.71,2365600,{"date":1679,"open":1680,"high":1404,"low":1422,"close":1681,"change":692,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-20",0.74199998,0.72799999,1.68,1327400,{"date":1685,"open":1404,"high":1404,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-17",0.69599998,0.71600002,-0.051,-6.65,1346000,{"date":1692,"open":1370,"high":1370,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-16",0.745,0.76700002,-0.068,-8.14,1818400,{"date":1699,"open":1370,"high":1700,"low":1701,"close":1702,"change":197,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-15",0.88,0.80000001,0.83499998,0.72,1714100,{"date":1706,"open":888,"high":888,"low":1225,"close":1707,"change":1708,"percent_change":1413,"volume":1709,"transactions":9,"vwap":1707},"2025-10-14",0.829,-0.031,2873800,{"date":1711,"open":1245,"high":1377,"low":1237,"close":1370,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1370},"2025-10-13",0.137,18.95,2606300,{"date":1716,"open":1225,"high":1717,"low":1321,"close":1217,"change":1566,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1217},"2025-10-10",0.75099999,1.83,1444800,{"date":1721,"open":1187,"high":1404,"low":1722,"close":1179,"change":1062,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1179},"2025-10-09",0.676,-0.7,2269900,{"date":1726,"open":1036,"high":1302,"low":1061,"close":1307,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1307},"2025-10-08",0.1,16.26,1636100,{"date":1731,"open":1048,"high":1193,"low":1103,"close":945,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":945},"2025-10-07",-0.029,-4.5,673000,{"date":1736,"open":1048,"high":1665,"low":357,"close":1737,"change":640,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-06",0.64399999,1.42,968600,{"date":1741,"open":1061,"high":1066,"low":1103,"close":1061,"change":197,"percent_change":1044,"volume":1742,"transactions":9,"vwap":1061},"2025-10-03",1151900,{"date":1744,"open":1745,"high":1745,"low":944,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-02",0.67199999,0.62900001,-0.038,-5.7,552200,{"date":1751,"open":1193,"high":1180,"low":1048,"close":1492,"change":836,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1492},"2025-10-01",2.14,919400,{"date":1755,"open":1658,"high":1756,"low":1048,"close":1493,"change":1056,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1493},"2025-09-30",0.66900003,-2.39,267200,{"date":1760,"open":1761,"high":1171,"low":1160,"close":1756,"change":640,"percent_change":1458,"volume":1762,"transactions":9,"vwap":1756},"2025-09-29",0.68599999,1140800,{"date":1764,"open":1487,"high":1164,"low":1061,"close":1193,"change":1130,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1193},"2025-09-26",4.27,368500,{"date":1768,"open":372,"high":1769,"low":945,"close":1770,"change":887,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-25",0.64899999,0.63300002,0.8,408800,{"date":1774,"open":1042,"high":1193,"low":957,"close":951,"change":1182,"percent_change":1775,"volume":1776,"transactions":9,"vwap":951},"2025-09-24",-3.38,545000,{"date":1778,"open":1779,"high":1164,"low":1036,"close":1048,"change":857,"percent_change":857,"volume":1780,"transactions":9,"vwap":1048},"2025-09-23",0.66100001,580700,{"date":1782,"open":1417,"high":1417,"low":357,"close":1048,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1048},"2025-09-22",-0.057,-8.06,1447000,{"date":1787,"open":1410,"high":1187,"low":1193,"close":1788,"change":1130,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-19",0.70700002,3.97,321400,{"date":1792,"open":1793,"high":1793,"low":1160,"close":1200,"change":1083,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1200},"2025-09-18",0.70899999,0.15,243200,{"date":1797,"open":1212,"high":1179,"low":1193,"close":1798,"change":819,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-17",0.67900002,-4.23,386700,{"date":1802,"open":1417,"high":1417,"low":1803,"close":1793,"change":799,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1793},"2025-09-16",0.68900001,-0.84,659500,{"date":1807,"open":1808,"high":1681,"low":1722,"close":1307,"change":1130,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1307},"2025-09-15",0.67799997,3.92,416800,{"date":1812,"open":1813,"high":1171,"low":1813,"close":1181,"change":1130,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1181},"2025-09-12",0.66399997,4.08,242500,{"date":1817,"open":1818,"high":1818,"low":1036,"close":1779,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1779},"2025-09-11",0.69400001,-0.033,-4.76,457500,{"date":1823,"open":1187,"high":1187,"low":1171,"close":1818,"change":1660,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1818},"2025-09-10",-0.29,289000,{"date":1827,"open":1417,"high":1417,"low":1181,"close":1686,"change":700,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1686},"2025-09-09",-1.97,568100,{"date":1831,"open":1285,"high":1187,"low":1181,"close":1179,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1179},"2025-09-08",0.035,5.19,922000,{"date":1836,"open":1200,"high":1171,"low":1048,"close":1180,"change":787,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1180},"2025-09-05",3.85,1401900,{"date":1840,"open":1756,"high":1179,"low":372,"close":1048,"change":924,"percent_change":1429,"volume":1841,"transactions":9,"vwap":1048},"2025-09-04",1329400,{"date":1843,"open":1844,"high":1187,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-03",0.56900001,0.55800003,0.66799998,0.114,20.58,4144000,{"date":1851,"open":688,"high":741,"low":688,"close":1147,"change":1316,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1147},"2025-09-02",8.41,651800,{"date":1855,"open":841,"high":688,"low":798,"close":1146,"change":1104,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1146},"2025-08-29",0.39,246900,{"date":1859,"open":851,"high":721,"low":798,"close":1860,"change":829,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-28",0.509,-0.2,127900,{"date":1864,"open":690,"high":851,"low":813,"close":690,"change":1502,"percent_change":1067,"volume":1865,"transactions":9,"vwap":690},"2025-08-27",92600,{"date":1867,"open":1868,"high":690,"low":1869,"close":813,"change":573,"percent_change":1870,"volume":1871,"transactions":9,"vwap":813},"2025-08-26",0.49900001,0.48500001,3.27,331600,{"date":1873,"open":1869,"high":1874,"low":1875,"close":1876,"change":857,"percent_change":857,"volume":1877,"transactions":9,"vwap":1876},"2025-08-25",0.498,0.47999999,0.49000001,162600,{"date":1879,"open":1880,"high":798,"low":1880,"close":1876,"change":664,"percent_change":758,"volume":1881,"transactions":9,"vwap":1876},"2025-08-22",0.46000001,367900,{"date":1883,"open":856,"high":690,"low":1880,"close":1884,"change":1732,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-21",0.47,-5.81,994700,{"date":1888,"open":1889,"high":807,"low":1890,"close":1868,"change":829,"percent_change":1861,"volume":1891,"transactions":9,"vwap":1868},"2025-08-20",0.495,0.49200001,91800,{"date":1893,"open":770,"high":691,"low":798,"close":798,"change":1182,"percent_change":1894,"volume":1895,"transactions":9,"vwap":798},"2025-08-19",-4.21,147000,{"date":1897,"open":727,"high":698,"low":734,"close":734,"change":632,"percent_change":633,"volume":1898,"transactions":9,"vwap":734},"2025-08-18",124400,{"date":1900,"open":697,"high":689,"low":851,"close":691,"change":715,"percent_change":1901,"volume":1902,"transactions":9,"vwap":691},"2025-08-15",3.73,117900,{"date":1904,"open":792,"high":697,"low":792,"close":690,"change":887,"percent_change":1905,"volume":1862,"transactions":9,"vwap":690},"2025-08-14",0.99,{"date":1907,"open":785,"high":835,"low":1908,"close":792,"change":829,"percent_change":1861,"volume":1909,"transactions":9,"vwap":792},"2025-08-13",0.50400001,202000,{"date":1911,"open":1874,"high":690,"low":1876,"close":813,"change":382,"percent_change":1912,"volume":1913,"transactions":9,"vwap":813},"2025-08-12",3.05,134600,{"date":1915,"open":846,"high":690,"low":1876,"close":1916,"change":742,"percent_change":1757,"volume":1917,"transactions":9,"vwap":1916},"2025-08-11",0.491,127700,{"date":1919,"open":690,"high":851,"low":798,"close":793,"change":707,"percent_change":1920,"volume":1921,"transactions":9,"vwap":793},"2025-08-08",-0.59,298100,{"date":1923,"open":807,"high":807,"low":846,"close":813,"change":1660,"percent_change":1924,"volume":1925,"transactions":9,"vwap":813},"2025-08-07",-0.39,220400,{"date":1927,"open":798,"high":697,"low":798,"close":705,"change":736,"percent_change":1928,"volume":1929,"transactions":9,"vwap":705},"2025-08-06",1.4,107600,{"date":1931,"open":1932,"high":690,"low":1932,"close":841,"change":872,"percent_change":1933,"volume":1934,"transactions":9,"vwap":841},"2025-08-05",0.486,-1.76,110900,{"date":1936,"open":1875,"high":697,"low":1884,"close":690,"change":382,"percent_change":1937,"volume":1938,"transactions":9,"vwap":690},"2025-08-04",3.03,269500,{"date":1940,"open":841,"high":690,"low":1941,"close":1889,"change":632,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1889},"2025-08-01",0.493,-1.39,141500,{"date":1945,"open":798,"high":807,"low":1889,"close":846,"change":591,"percent_change":1946,"volume":1947,"transactions":9,"vwap":846},"2025-07-31",-0.79,109000,{"date":1949,"open":835,"high":749,"low":841,"close":813,"change":340,"percent_change":1950,"volume":1951,"transactions":9,"vwap":813},"2025-07-30",-3.25,189300,{"date":1953,"open":727,"high":706,"low":697,"close":1954,"change":799,"percent_change":362,"volume":1955,"transactions":9,"vwap":1954},"2025-07-29",0.523,109800,{"date":1957,"open":689,"high":689,"low":607,"close":691,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":691},"2025-07-28",-0.024,-4.34,323400,{"date":1962,"open":284,"high":284,"low":689,"close":763,"change":340,"percent_change":1963,"volume":1964,"transactions":9,"vwap":763},"2025-07-25",-2.98,77500,{"date":1966,"open":786,"high":741,"low":1582,"close":741,"change":1189,"percent_change":1967,"volume":1968,"transactions":9,"vwap":741},"2025-07-24",5.17,149600,{"date":1970,"open":748,"high":748,"low":780,"close":780,"change":1819,"percent_change":1971,"volume":1972,"transactions":9,"vwap":780},"2025-07-23",-5.74,182700,{"date":1974,"open":689,"high":902,"low":1582,"close":893,"change":1109,"percent_change":1975,"volume":1976,"transactions":9,"vwap":893},"2025-07-22",6.09,463100,{"date":1978,"open":698,"high":1582,"low":734,"close":780,"change":918,"percent_change":508,"volume":1979,"transactions":9,"vwap":780},"2025-07-21",513800,{"date":1981,"open":698,"high":698,"low":728,"close":714,"change":852,"percent_change":307,"volume":1982,"transactions":9,"vwap":714},"2025-07-18",418200,{"date":1984,"open":729,"high":1985,"low":807,"close":706,"change":887,"percent_change":1044,"volume":1986,"transactions":9,"vwap":706},"2025-07-17",0.53200001,145000,{"date":1988,"open":785,"high":607,"low":690,"close":729,"change":757,"percent_change":1989,"volume":1990,"transactions":9,"vwap":729},"2025-07-16",4.57,238100,{"date":1992,"open":798,"high":690,"low":798,"close":793,"change":1104,"percent_change":126,"volume":1993,"transactions":9,"vwap":793},"2025-07-15",201200,{"date":1995,"open":712,"high":762,"low":1889,"close":841,"change":924,"percent_change":1996,"volume":1997,"transactions":9,"vwap":841},"2025-07-14",-3.47,521400,{"date":1999,"open":697,"high":727,"low":690,"close":1135,"change":829,"percent_change":830,"volume":2000,"transactions":9,"vwap":1135},"2025-07-11",144900,{"date":2002,"open":690,"high":697,"low":813,"close":697,"change":640,"percent_change":2003,"volume":2004,"transactions":9,"vwap":697},"2025-07-10",1.76,192600,{"date":2006,"open":846,"high":697,"low":846,"close":1146,"change":736,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1146},"2025-07-09",1.39,199600,{"date":2010,"open":697,"high":697,"low":846,"close":1908,"change":722,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1908},"2025-07-08",-2.14,121300,{"date":2014,"open":697,"high":697,"low":793,"close":721,"change":1083,"percent_change":2015,"volume":2016,"transactions":9,"vwap":721},"2025-07-07",0.19,133100,{"date":2018,"open":846,"high":697,"low":1874,"close":768,"change":640,"percent_change":2019,"volume":2020,"transactions":9,"vwap":768},"2025-07-03",1.78,57700,{"date":2022,"open":697,"high":697,"low":26,"close":792,"change":872,"percent_change":2023,"volume":2024,"transactions":9,"vwap":792},"2025-07-02",-1.75,156900,{"date":2026,"open":697,"high":697,"low":798,"close":768,"change":808,"percent_change":2027,"volume":2028,"transactions":9,"vwap":768},"2025-07-01",4.9,131900,{"date":2030,"open":690,"high":697,"low":1876,"close":1876,"change":776,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1876},"2025-06-30",-3.92,140200,{"date":2034,"open":1876,"high":690,"low":1875,"close":690,"change":1574,"percent_change":1466,"volume":2035,"transactions":9,"vwap":690},"2025-06-27",108400,{"date":2037,"open":2038,"high":798,"low":2039,"close":798,"change":787,"percent_change":2040,"volume":2041,"transactions":9,"vwap":798},"2025-06-26",0.47499999,0.47400001,5.26,109500,{"date":2043,"open":2044,"high":1876,"low":1884,"close":2038,"change":700,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-06-25",0.48100001,-2.86,136600,{"date":2048,"open":798,"high":798,"low":2049,"close":2050,"change":1412,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-24",0.47600001,0.48899999,-5.05,316000,{"date":2054,"open":1875,"high":697,"low":2049,"close":721,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":721},"2025-06-23",0.03,6.19,203300,{"date":2059,"open":798,"high":846,"low":1875,"close":1869,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1869},"2025-06-20",-0.015,-3,257900,{"date":2064,"open":697,"high":697,"low":1916,"close":798,"change":111,"percent_change":2065,"volume":2066,"transactions":9,"vwap":798},"2025-06-18",-1.96,160700,{"date":2068,"open":727,"high":1582,"low":690,"close":690,"change":1148,"percent_change":2069,"volume":2070,"transactions":9,"vwap":690},"2025-06-17",-3.95,205400,{"date":2072,"open":307,"high":307,"low":727,"close":706,"change":852,"percent_change":263,"volume":2073,"transactions":9,"vwap":706},"2025-06-16",345200,{"date":2075,"open":698,"high":698,"low":607,"close":607,"change":918,"percent_change":2076,"volume":2077,"transactions":9,"vwap":607},"2025-06-13",1.54,162800,{"date":2079,"open":697,"high":698,"low":699,"close":697,"change":872,"percent_change":2080,"volume":2081,"transactions":9,"vwap":697},"2025-06-12",-1.7,203800,{"date":2083,"open":735,"high":714,"low":1146,"close":691,"change":857,"percent_change":857,"volume":2084,"transactions":9,"vwap":691},"2025-06-11",165500,{"date":2086,"open":689,"high":871,"low":699,"close":691,"change":924,"percent_change":2087,"volume":2088,"transactions":9,"vwap":691},"2025-06-10",-3.29,209000,{"date":2090,"open":2038,"high":307,"low":2038,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-09",0.54699999,0.08,17.13,1856600,{"date":2096,"open":1875,"high":1875,"low":1880,"close":2097,"change":946,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-06",0.46700001,-2.71,211000,{"date":2101,"open":1869,"high":690,"low":1884,"close":1875,"change":887,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1875},"2025-06-05",1.05,616400,{"date":2105,"open":2106,"high":1889,"low":1880,"close":2038,"change":111,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2038},"2025-06-04",0.48699999,-2.06,309000,{"date":2110,"open":2111,"high":1876,"low":2112,"close":1869,"change":2055,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1869},"2025-06-03",0.456,0.44999999,6.59,424900,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-02",0.414,0.465,0.45500001,0.049,12.07,749200,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":700,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-05-30",0.42199999,0.396,0.40599999,-3.33,195900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":664,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-29",0.40799999,0.42399999,0.40000001,0.41999999,5,479300,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2134,"change":887,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2134},"2025-05-28",0.405,0.38999999,1.27,403300,{"date":2145,"open":2146,"high":2134,"low":2146,"close":2147,"change":664,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-27",0.37,0.39500001,5.33,417600,{"date":2151,"open":2152,"high":146,"low":2153,"close":2154,"change":857,"percent_change":857,"volume":2155,"transactions":9,"vwap":2154},"2025-05-23",0.37400001,0.366,0.375,162400,{"date":2157,"open":2158,"high":2154,"low":2159,"close":2154,"change":382,"percent_change":1618,"volume":789,"transactions":9,"vwap":2154},"2025-05-22",0.36000001,0.35800001,{"date":2161,"open":2154,"high":2154,"low":2162,"close":2158,"change":111,"percent_change":657,"volume":2163,"transactions":9,"vwap":2158},"2025-05-21",0.35699999,270200,{"date":2165,"open":2159,"high":2154,"low":2159,"close":2146,"change":640,"percent_change":1271,"volume":2166,"transactions":9,"vwap":2146},"2025-05-20",150000,{"date":2168,"open":146,"high":2141,"low":2169,"close":2169,"change":852,"percent_change":1125,"volume":2170,"transactions":9,"vwap":2169},"2025-05-19",0.361,76700,{"date":2172,"open":2173,"high":2173,"low":175,"close":2159,"change":799,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2159},"2025-05-16",0.37599999,-1.65,73800,{"date":2177,"open":2169,"high":2146,"low":175,"close":2178,"change":1502,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-15",0.36399999,1.11,90400,{"date":2182,"open":2169,"high":2169,"low":2183,"close":2158,"change":1062,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2158},"2025-05-14",0.359,-1.37,68100,{"date":2187,"open":2188,"high":2188,"low":2169,"close":2189,"change":1660,"percent_change":866,"volume":2190,"transactions":9,"vwap":2189},"2025-05-13",0.377,0.36500001,94000,{"date":2192,"open":2193,"high":2194,"low":2189,"close":2195,"change":946,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-12",0.37799999,0.38699999,0.36700001,-3.42,123400,{"date":2199,"open":2200,"high":2200,"low":2201,"close":146,"change":887,"percent_change":737,"volume":2202,"transactions":9,"vwap":146},"2025-05-09",0.389,0.37099999,156200,{"date":2204,"open":2193,"high":2200,"low":2201,"close":2154,"change":1083,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2154},"2025-05-08",0.27,80600,{"date":2208,"open":2209,"high":2210,"low":2152,"close":2152,"change":632,"percent_change":1488,"volume":2211,"transactions":9,"vwap":2152},"2025-05-07",0.384,0.38499999,48600,{"date":2213,"open":146,"high":2214,"low":2188,"close":2215,"change":1104,"percent_change":184,"volume":2216,"transactions":9,"vwap":2215},"2025-05-06",0.41,0.38100001,529000,{"date":2218,"open":146,"high":146,"low":2201,"close":2219,"change":918,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-05",0.37900001,2.16,84700,{"date":2223,"open":2210,"high":2200,"low":2201,"close":2201,"change":742,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2201},"2025-05-02",-3.13,111700,{"date":2227,"open":2228,"high":2134,"low":146,"close":2229,"change":632,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-01",0.39399999,0.38299999,-1.79,66200,{"date":2233,"open":2215,"high":2141,"low":2188,"close":2141,"change":829,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2141},"2025-04-30",-0.26,25100,{"date":2237,"open":146,"high":2134,"low":146,"close":2238,"change":1083,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-04-29",0.391,0.26,36700,{"date":2242,"open":2200,"high":2134,"low":146,"close":2141,"change":1083,"percent_change":2239,"volume":2243,"transactions":9,"vwap":2141},"2025-04-28",71700,{"date":2245,"open":2188,"high":2134,"low":2146,"close":2200,"change":887,"percent_change":351,"volume":2246,"transactions":9,"vwap":2200},"2025-04-25",96600,{"date":2248,"open":2146,"high":2238,"low":2146,"close":2209,"change":640,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2209},"2025-04-24",2.4,93100,{"date":2252,"open":2146,"high":2134,"low":2159,"close":2154,"change":1062,"percent_change":633,"volume":2253,"transactions":9,"vwap":2154},"2025-04-23",221400,{"date":179,"open":2134,"high":2134,"low":2152,"close":146,"change":776,"percent_change":2255,"volume":2256,"transactions":9,"vwap":146},-5,95800]