[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAU":3,"homepage-market-summary":29,"stock-historical-GAU":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GAU","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},"Galiano Gold Inc.","NYSE American",null,"Common Stock","Galiano Gold Inc is focused on building a sustainable business capable of long term value creation for its stakeholders through a combination of exploration, accretive acquisitions, and disciplined deployment of its financial resources. The company currently operates and manages: Nkran, Esaase, Abore and Miradani North, multiple satellite deposits and exploration projects located on the Asankrangwa Gold Belt in the Amansie West District of the Republic of Ghana (Ghana), West Africa.","414",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.99,2.015,1.96,1.95,0.04,2.05,2711073.010046,4538,1.982,3.62,1.66,3135479.198845904,16.8,4718,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":38,"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":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"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":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":59,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2769478,1010859499.711476,47.41,"2025-04-22",[180,181,190,200,207,215,225,233,242,252,262,269,276,284,290,297,305,313,323,331,340,350,358,365,373,381,391,400,408,417,423,430,439,446,454,459,464,471,478,483,489,498,508,517,526,534,540,547,556,564,572,580,588,597,605,610,614,618,622,626,630,634,638,642,646,650,653,656,660,663,667,671,675,680,683,687,690,695,699,703,707,710,714,719,723,727,731,735,739,743,746,751,754,757,761,765,769,776,782,789,795,800,803,808,813,816,820,823,827,831,835,839,843,847,852,858,863,867,872,875,879,883,888,892,896,899,903,908,912,917,921,925,929,933,937,941,945,950,955,959,963,970,976,982,988,995,999,1005,1009,1015,1022,1028,1034,1038,1043,1047,1051,1057,1063,1069,1074,1078,1085,1091,1095,1100,1106,1112,1115,1118,1123,1128,1133,1136,1139,1143,1147,1151,1157,1161,1165,1169,1173,1177,1180,1183,1187,1190,1193,1196,1200,1203,1208,1211,1215,1218,1222,1226,1230,1234,1238,1242,1245,1249,1253,1257,1261,1264,1268,1271,1275,1278,1281,1285,1289,1293,1297,1301,1304,1307,1311,1315,1319,1323,1326,1330,1335,1339,1342,1346,1350,1354,1357,1360,1363,1368,1372,1375,1378,1384,1387,1391,1395,1400,1403,1406,1409,1413,1418,1422,1425,1430,1434,1437,1441,1445,1449,1452,1456,1461,1464,1468,1472,1475,1479,1483,1487,1491,1495,1499,1502,1506,1510,1514,1518,1521,1524,1527,1530,1533,1537,1541,1545,1549,1552,1555,1560,1568,1573,1579,1586,1590,1595,1600,1605,1611,1614,1621,1625,1630,1633,1637,1640,1644,1648,1653,1657,1661,1664,1668,1672,1676,1680,1684,1687,1691,1694,1697,1702,1707,1710,1714,1717,1721,1725,1729,1732,1736,1739,1743,1746,1750,1753,1757,1761,1764,1768,1772,1775,1778,1781,1785,1788,1791,1794,1798,1801,1804,1807,1811,1815,1818,1823,1827,1832,1838,1841,1845,1848,1851,1855,1858,1861,1865,1867],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":18,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.98,1.91,0.01,0.52,1765691.28732,3559,1.9459,{"date":191,"open":15,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.995,1.93,1.94,-0.04,-2.02,1648773.727541,3395,1.9525,{"date":201,"open":17,"high":15,"low":184,"close":183,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",0.05,2.59,2653220.215726,5331,1.9575,{"date":208,"open":17,"high":209,"low":184,"close":193,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.985,-0.13,-6.31,2462629.286107,5309,1.9561,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":106,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.01,2.09,2,2.06,3,2053603.198049,5725,2.0586,{"date":226,"open":227,"high":227,"low":183,"close":219,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.04,-0.06,-2.91,1916637.944989,4191,1.9993,{"date":234,"open":235,"high":236,"low":227,"close":220,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.12,2.15,-0.12,-5.5,2723210.25758,6331,2.0672,{"date":243,"open":244,"high":245,"low":218,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.1,2.2,2.18,0.07,3.32,2605891.984461,5595,2.1497,{"date":253,"open":254,"high":236,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.13,2.08,2.11,-0.02,-0.94,2214906.158835,5282,2.103,{"date":263,"open":218,"high":264,"low":20,"close":254,"change":106,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",2.14,2.9,3651298.193288,5605,2.1074,{"date":270,"open":256,"high":235,"low":220,"close":271,"change":19,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2.07,1.97,2447328.501124,4156,2.0957,{"date":277,"open":244,"high":256,"low":183,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",2.03,-0.03,-1.46,3015992.917717,5507,2.0413,{"date":285,"open":255,"high":255,"low":278,"close":220,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",0,1732940.192337,4695,2.0512,{"date":291,"open":256,"high":254,"low":20,"close":220,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",-0.1,-4.63,1991312.98088,5467,2.0798,{"date":298,"open":299,"high":300,"low":236,"close":301,"change":286,"percent_change":286,"volume":302,"transactions":303,"vwap":304},"2026-09-11",2.19,2.225,2.16,2058580.885285,4274,2.1781,{"date":306,"open":246,"high":245,"low":307,"close":301,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.135,-0.08,-3.57,2165855.187764,6746,2.1591,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":185,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.29,2.3001,2.22,2.24,0.45,2308054.637901,6661,2.2494,{"date":324,"open":325,"high":315,"low":317,"close":326,"change":195,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",2.27,2.23,-1.76,2965434.699362,6016,2.2557,{"date":332,"open":315,"high":333,"low":334,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",2.32,2.25,-0.09,-3.81,1890344.633171,5684,2.2742,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",2.34,2.36,2.28,0.1,4.42,2964965.984302,6547,2.3244,{"date":351,"open":245,"high":344,"low":299,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",2.26,0.11,5.12,2756439.054225,6231,2.2449,{"date":359,"open":246,"high":300,"low":254,"close":236,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",-0.11,-4.87,3473092.538278,6977,2.1644,{"date":366,"open":352,"high":367,"low":368,"close":352,"change":279,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",2.285,2.215,-1.31,3515237.137354,6411,2.2551,{"date":374,"open":375,"high":376,"low":334,"close":315,"change":237,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",2.42,2.425,-4.98,3511053.960886,6777,2.3151,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":19,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",2.38,2.43,2.351,2.41,1.69,2107806.315134,6239,2.394,{"date":392,"open":343,"high":393,"low":394,"close":395,"change":279,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",2.47,2.35,2.37,-1.25,2778894.581377,6557,2.4089,{"date":401,"open":402,"high":384,"low":394,"close":403,"change":257,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",2.39,2.4,-0.83,2227750.480392,5070,2.3984,{"date":409,"open":395,"high":410,"low":411,"close":375,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.44,2.3,0.08,3.42,2873622.871,5904,2.3682,{"date":418,"open":394,"high":395,"low":315,"close":342,"change":247,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",3.08,2565170.303272,7368,2.3252,{"date":424,"open":425,"high":325,"low":425,"close":325,"change":106,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",2.17,2.71,2404750.008687,5414,2.2359,{"date":431,"open":254,"high":432,"low":256,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",2.245,2.21,0.18,8.87,4473828.820153,9067,2.1885,{"date":440,"open":220,"high":218,"low":441,"close":278,"change":308,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",2.02,-3.79,1737247.455753,5909,2.0498,{"date":447,"open":256,"high":301,"low":448,"close":256,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",2.091,0.02,0.96,2392001.71078,7092,2.1228,{"date":455,"open":235,"high":245,"low":218,"close":218,"change":286,"percent_change":286,"volume":456,"transactions":457,"vwap":458},"2026-08-14",2857608.216966,10580,2.1348,{"date":460,"open":218,"high":264,"low":20,"close":218,"change":286,"percent_change":286,"volume":461,"transactions":462,"vwap":463},"2026-08-13",2942198.863312,5579,2.0983,{"date":465,"open":236,"high":466,"low":220,"close":218,"change":111,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",2.1562,-0.48,5127210.010022,13247,2.1058,{"date":472,"open":219,"high":473,"low":183,"close":244,"change":345,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.105,5,3225366.658828,13127,2.0604,{"date":479,"open":220,"high":220,"low":194,"close":219,"change":228,"percent_change":229,"volume":480,"transactions":481,"vwap":482},"2026-08-10",3198477.967779,14588,1.9969,{"date":484,"open":441,"high":235,"low":15,"close":220,"change":353,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",5.64,2887027.615366,10557,2.0605,{"date":490,"open":491,"high":492,"low":493,"close":18,"change":449,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",1.92,1.9689,1.9,1.04,2324499.838099,5843,1.9437,{"date":499,"open":500,"high":501,"low":502,"close":193,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",1.88,1.945,1.87,0.13,7.22,3124739.36883,10165,1.9181,{"date":509,"open":510,"high":511,"low":512,"close":510,"change":513,"percent_change":387,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1.8,1.835,1.785,0.03,2447193.371471,4527,1.8118,{"date":518,"open":519,"high":520,"low":521,"close":519,"change":513,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",1.77,1.78,1.74,1.72,1141118.799037,4397,1.7617,{"date":527,"open":528,"high":519,"low":387,"close":521,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",1.75,-0.05,-2.79,4667087.763211,22359,1.7181,{"date":535,"open":536,"high":510,"low":521,"close":536,"change":19,"percent_change":315,"volume":537,"transactions":538,"vwap":539},"2026-07-30",1.79,3235563.838448,10894,1.7671,{"date":541,"open":522,"high":542,"low":25,"close":528,"change":185,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",1.795,0.57,6408813.57049,6673,1.7241,{"date":548,"open":549,"high":550,"low":551,"close":521,"change":335,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",1.81,1.815,1.73,-4.92,2395651.586982,5073,1.7716,{"date":557,"open":558,"high":493,"low":542,"close":559,"change":279,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",1.89,1.83,-1.61,1964733.786279,3891,1.8357,{"date":565,"open":502,"high":558,"low":566,"close":567,"change":449,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",1.82,1.86,1.09,2867903.157926,6333,1.8633,{"date":573,"open":502,"high":502,"low":536,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",1.84,-0.07,-3.66,2876492.170017,4753,1.8279,{"date":581,"open":500,"high":582,"low":583,"close":184,"change":106,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",2.005,1.875,3.24,4572654.381799,5750,1.9484,{"date":589,"open":549,"high":590,"low":536,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",1.855,1.85,0.09,5.11,2471548.996389,6152,1.817,{"date":598,"open":551,"high":599,"low":600,"close":599,"change":19,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",1.76,1.7,2.33,2051868.629149,4620,1.7361,{"date":606,"open":522,"high":520,"low":607,"close":522,"change":195,"percent_change":608,"volume":609,"transactions":9,"vwap":522},"2026-07-17",1.68,-2.27,1751600,{"date":611,"open":566,"high":566,"low":522,"close":599,"change":308,"percent_change":612,"volume":613,"transactions":9,"vwap":599},"2026-07-16",-4.35,3649500,{"date":615,"open":559,"high":502,"low":510,"close":574,"change":449,"percent_change":616,"volume":617,"transactions":9,"vwap":574},"2026-07-15",1.1,3291400,{"date":619,"open":567,"high":493,"low":510,"close":566,"change":449,"percent_change":620,"volume":621,"transactions":9,"vwap":566},"2026-07-14",1.11,1696700,{"date":623,"open":574,"high":502,"low":520,"close":510,"change":575,"percent_change":624,"volume":625,"transactions":9,"vwap":510},"2026-07-13",-3.74,1717700,{"date":627,"open":500,"high":184,"low":567,"close":502,"change":279,"percent_change":628,"volume":629,"transactions":9,"vwap":502},"2026-07-10",-1.58,1598700,{"date":631,"open":502,"high":193,"low":591,"close":493,"change":202,"percent_change":632,"volume":633,"transactions":9,"vwap":493},"2026-07-09",2.7,2394600,{"date":635,"open":591,"high":500,"low":549,"close":591,"change":529,"percent_change":636,"volume":637,"transactions":9,"vwap":591},"2026-07-08",-2.63,1994900,{"date":639,"open":17,"high":272,"low":502,"close":493,"change":575,"percent_change":640,"volume":641,"transactions":9,"vwap":493},"2026-07-07",-3.55,2988700,{"date":643,"open":183,"high":271,"low":18,"close":272,"change":111,"percent_change":644,"volume":645,"transactions":9,"vwap":272},"2026-07-06",-0.51,2547300,{"date":647,"open":183,"high":271,"low":18,"close":183,"change":247,"percent_change":648,"volume":649,"transactions":9,"vwap":183},"2026-07-02",3.66,6453600,{"date":651,"open":567,"high":18,"low":567,"close":184,"change":19,"percent_change":264,"volume":652,"transactions":9,"vwap":184},"2026-07-01",3424100,{"date":654,"open":500,"high":493,"low":591,"close":502,"change":286,"percent_change":286,"volume":655,"transactions":9,"vwap":502},"2026-06-30",1813800,{"date":657,"open":558,"high":558,"low":574,"close":502,"change":195,"percent_change":658,"volume":659,"transactions":9,"vwap":502},"2026-06-29",-2.09,3432200,{"date":661,"open":493,"high":272,"low":500,"close":184,"change":19,"percent_change":264,"volume":662,"transactions":9,"vwap":184},"2026-06-26",2410900,{"date":664,"open":591,"high":493,"low":510,"close":502,"change":412,"percent_change":665,"volume":666,"transactions":9,"vwap":502},"2026-06-25",4.47,6046400,{"date":668,"open":574,"high":567,"low":528,"close":536,"change":237,"percent_change":669,"volume":670,"transactions":9,"vwap":536},"2026-06-24",-6.28,6829100,{"date":672,"open":17,"high":219,"low":493,"close":184,"change":360,"percent_change":673,"volume":674,"transactions":9,"vwap":184},"2026-06-23",-5.45,7172200,{"date":676,"open":264,"high":264,"low":217,"close":441,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":441},"2026-06-22",-0.18,-8.18,4841900,{"date":681,"open":299,"high":318,"low":235,"close":245,"change":286,"percent_change":286,"volume":682,"transactions":9,"vwap":245},"2026-06-18",9950100,{"date":684,"open":344,"high":395,"low":299,"close":245,"change":575,"percent_change":685,"volume":686,"transactions":9,"vwap":245},"2026-06-17",-3.08,2065900,{"date":688,"open":352,"high":315,"low":317,"close":325,"change":19,"percent_change":536,"volume":689,"transactions":9,"vwap":325},"2026-06-16",3292600,{"date":691,"open":326,"high":411,"low":245,"close":326,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":326},"2026-06-15",0.12,5.69,3939000,{"date":696,"open":220,"high":254,"low":441,"close":256,"change":247,"percent_change":697,"volume":698,"transactions":9,"vwap":256},"2026-06-12",3.43,2708600,{"date":700,"open":18,"high":227,"low":491,"close":227,"change":345,"percent_change":701,"volume":702,"transactions":9,"vwap":227},"2026-06-11",5.15,3602800,{"date":704,"open":183,"high":278,"low":491,"close":194,"change":360,"percent_change":705,"volume":706,"transactions":9,"vwap":194},"2026-06-10",-5.37,3143300,{"date":708,"open":220,"high":255,"low":272,"close":20,"change":286,"percent_change":286,"volume":709,"transactions":9,"vwap":20},"2026-06-09",2265400,{"date":711,"open":278,"high":244,"low":441,"close":20,"change":449,"percent_change":712,"volume":713,"transactions":9,"vwap":20},"2026-06-08",0.99,2709500,{"date":715,"open":301,"high":246,"low":217,"close":278,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":278},"2026-06-05",-0.2,-8.97,4084300,{"date":720,"open":299,"high":325,"low":246,"close":326,"change":412,"percent_change":721,"volume":722,"transactions":9,"vwap":326},"2026-06-04",3.72,3123400,{"date":724,"open":299,"high":433,"low":254,"close":236,"change":308,"percent_change":725,"volume":726,"transactions":9,"vwap":236},"2026-06-03",-3.59,3790000,{"date":728,"open":352,"high":325,"low":246,"close":326,"change":257,"percent_change":729,"volume":730,"transactions":9,"vwap":326},"2026-06-02",-0.89,1742200,{"date":732,"open":315,"high":411,"low":245,"close":334,"change":575,"percent_change":733,"volume":734,"transactions":9,"vwap":334},"2026-06-01",-3.02,3210800,{"date":736,"open":352,"high":342,"low":245,"close":333,"change":106,"percent_change":737,"volume":738,"transactions":9,"vwap":333},"2026-05-29",2.65,3295900,{"date":740,"open":299,"high":411,"low":254,"close":352,"change":106,"percent_change":741,"volume":742,"transactions":9,"vwap":352},"2026-05-28",2.73,2698200,{"date":744,"open":334,"high":325,"low":299,"close":245,"change":292,"percent_change":612,"volume":745,"transactions":9,"vwap":245},"2026-05-27",1696800,{"date":747,"open":748,"high":394,"low":325,"close":411,"change":106,"percent_change":749,"volume":750,"transactions":9,"vwap":411},"2026-05-26",2.31,2.68,1506800,{"date":752,"open":317,"high":325,"low":425,"close":318,"change":185,"percent_change":319,"volume":753,"transactions":9,"vwap":318},"2026-05-22",1836500,{"date":755,"open":326,"high":325,"low":299,"close":326,"change":195,"percent_change":327,"volume":756,"transactions":9,"vwap":326},"2026-05-21",2190700,{"date":758,"open":344,"high":411,"low":245,"close":325,"change":449,"percent_change":759,"volume":760,"transactions":9,"vwap":325},"2026-05-20",0.89,2675700,{"date":762,"open":334,"high":342,"low":236,"close":334,"change":195,"percent_change":763,"volume":764,"transactions":9,"vwap":334},"2026-05-19",-1.75,3559500,{"date":766,"open":342,"high":343,"low":326,"close":315,"change":279,"percent_change":767,"volume":768,"transactions":9,"vwap":315},"2026-05-18",-1.29,1747900,{"date":770,"open":771,"high":772,"low":315,"close":333,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":333},"2026-05-15",2.51,2.52,-0.31,-11.79,3346200,{"date":777,"open":741,"high":778,"low":203,"close":779,"change":449,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-14",2.74,2.63,0.77,3532300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":286,"percent_change":286,"volume":788,"transactions":9,"vwap":787},"2026-05-13",2.58,2.66,2.5,2.61,3831200,{"date":790,"open":791,"high":749,"low":792,"close":787,"change":529,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-05-12",2.67,2.46,-1.88,3250700,{"date":796,"open":203,"high":797,"low":203,"close":785,"change":412,"percent_change":798,"volume":799,"transactions":9,"vwap":785},"2026-05-11",2.72,3.1,2463500,{"date":801,"open":784,"high":203,"low":786,"close":784,"change":202,"percent_change":183,"volume":802,"transactions":9,"vwap":784},"2026-05-08",1685100,{"date":804,"open":772,"high":737,"low":771,"close":805,"change":353,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-07",2.53,4.55,4023300,{"date":809,"open":384,"high":792,"low":402,"close":375,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":375},"2026-05-06",0.14,6.14,2103100,{"date":814,"open":601,"high":395,"low":325,"close":344,"change":286,"percent_change":286,"volume":815,"transactions":9,"vwap":344},"2026-05-05",1760900,{"date":817,"open":315,"high":402,"low":352,"close":344,"change":195,"percent_change":818,"volume":819,"transactions":9,"vwap":344},"2026-05-04",-1.72,2009200,{"date":821,"open":411,"high":383,"low":315,"close":333,"change":286,"percent_change":286,"volume":822,"transactions":9,"vwap":333},"2026-05-01",1434500,{"date":824,"open":748,"high":343,"low":344,"close":333,"change":592,"percent_change":825,"volume":826,"transactions":9,"vwap":333},"2026-04-30",4.04,1923200,{"date":828,"open":334,"high":325,"low":433,"close":326,"change":279,"percent_change":829,"volume":830,"transactions":9,"vwap":326},"2026-04-29",-1.33,2549600,{"date":832,"open":344,"high":333,"low":433,"close":352,"change":308,"percent_change":833,"volume":834,"transactions":9,"vwap":352},"2026-04-28",-3.42,2584000,{"date":836,"open":403,"high":384,"low":601,"close":342,"change":335,"percent_change":837,"volume":838,"transactions":9,"vwap":342},"2026-04-27",-3.7,2214100,{"date":840,"open":792,"high":792,"low":386,"close":384,"change":111,"percent_change":841,"volume":842,"transactions":9,"vwap":384},"2026-04-24",-0.41,1853300,{"date":844,"open":786,"high":772,"low":386,"close":410,"change":292,"percent_change":845,"volume":846,"transactions":9,"vwap":410},"2026-04-23",-3.94,2442800,{"date":848,"open":849,"high":779,"low":772,"close":850,"change":106,"percent_change":375,"volume":851,"transactions":9,"vwap":850},"2026-04-22",2.55,2.54,1954100,{"date":853,"open":787,"high":791,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-21",2.48,-0.15,-5.7,5444200,{"date":859,"open":860,"high":785,"low":771,"close":779,"change":19,"percent_change":861,"volume":862,"transactions":9,"vwap":779},"2026-04-20",2.56,1.54,3955600,{"date":864,"open":203,"high":785,"low":860,"close":203,"change":412,"percent_change":865,"volume":866,"transactions":9,"vwap":203},"2026-04-17",3.19,2441400,{"date":868,"open":869,"high":869,"low":771,"close":771,"change":308,"percent_change":870,"volume":871,"transactions":9,"vwap":771},"2026-04-16",2.62,-3.09,1950400,{"date":873,"open":785,"high":791,"low":784,"close":203,"change":575,"percent_change":636,"volume":874,"transactions":9,"vwap":203},"2026-04-15",2889500,{"date":876,"open":426,"high":877,"low":785,"close":785,"change":286,"percent_change":286,"volume":878,"transactions":9,"vwap":785},"2026-04-14",2.76,1997000,{"date":880,"open":737,"high":426,"low":869,"close":785,"change":195,"percent_change":881,"volume":882,"transactions":9,"vwap":785},"2026-04-13",-1.48,2553800,{"date":884,"open":885,"high":886,"low":791,"close":632,"change":202,"percent_change":558,"volume":887,"transactions":9,"vwap":632},"2026-04-10",2.69,2.75,2384800,{"date":889,"open":869,"high":885,"low":890,"close":737,"change":106,"percent_change":333,"volume":891,"transactions":9,"vwap":737},"2026-04-09",2.6,2569500,{"date":893,"open":737,"high":885,"low":849,"close":203,"change":247,"percent_change":894,"volume":895,"transactions":9,"vwap":203},"2026-04-08",2.78,1965100,{"date":897,"open":772,"high":850,"low":375,"close":772,"change":286,"percent_change":286,"volume":898,"transactions":9,"vwap":772},"2026-04-07",2182800,{"date":900,"open":849,"high":784,"low":854,"close":772,"change":195,"percent_change":901,"volume":902,"transactions":9,"vwap":772},"2026-04-06",-1.56,1530600,{"date":904,"open":905,"high":869,"low":792,"close":860,"change":529,"percent_change":906,"volume":907,"transactions":9,"vwap":860},"2026-04-02",2.49,-1.92,2675300,{"date":909,"open":890,"high":791,"low":772,"close":787,"change":345,"percent_change":910,"volume":911,"transactions":9,"vwap":787},"2026-04-01",3.98,3008000,{"date":913,"open":383,"high":772,"low":395,"close":771,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":771},"2026-03-31",0.21,9.13,4634100,{"date":918,"open":748,"high":343,"low":352,"close":411,"change":449,"percent_change":919,"volume":920,"transactions":9,"vwap":411},"2026-03-30",0.88,2850500,{"date":922,"open":433,"high":411,"low":425,"close":344,"change":247,"percent_change":923,"volume":924,"transactions":9,"vwap":344},"2026-03-27",3.17,2468800,{"date":926,"open":326,"high":333,"low":245,"close":433,"change":292,"percent_change":927,"volume":928,"transactions":9,"vwap":433},"2026-03-26",-4.33,2594500,{"date":930,"open":402,"high":402,"low":315,"close":748,"change":247,"percent_change":931,"volume":932,"transactions":9,"vwap":748},"2026-03-25",3.12,2577300,{"date":934,"open":325,"high":394,"low":299,"close":318,"change":279,"percent_change":935,"volume":936,"transactions":9,"vwap":318},"2026-03-24",-1.32,4337500,{"date":938,"open":334,"high":748,"low":246,"close":325,"change":592,"percent_change":939,"volume":940,"transactions":9,"vwap":325},"2026-03-23",4.13,5824800,{"date":942,"open":333,"high":333,"low":235,"close":246,"change":292,"percent_change":943,"volume":944,"transactions":9,"vwap":246},"2026-03-20",-4.39,9887900,{"date":946,"open":326,"high":411,"low":246,"close":344,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":344},"2026-03-19",-0.14,-5.79,4651700,{"date":951,"open":854,"high":786,"low":386,"close":375,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":375},"2026-03-18",-0.17,-6.56,4885300,{"date":956,"open":779,"high":632,"low":849,"close":203,"change":257,"percent_change":957,"volume":958,"transactions":9,"vwap":203},"2026-03-17",-0.77,3094000,{"date":960,"open":860,"high":961,"low":905,"close":787,"change":202,"percent_change":18,"volume":962,"transactions":9,"vwap":787},"2026-03-16",2.64,4953500,{"date":964,"open":965,"high":966,"low":772,"close":860,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":860},"2026-03-13",2.86,2.88,-0.35,-12.03,9962800,{"date":971,"open":419,"high":419,"low":265,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-12",2.91,-0.16,-5.21,2971000,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":228,"percent_change":906,"volume":981,"transactions":9,"vwap":980},"2026-03-11",3.11,2.92,3.07,3553700,{"date":983,"open":865,"high":984,"low":978,"close":985,"change":111,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-10",3.26,3.13,-0.32,2773200,{"date":989,"open":221,"high":990,"low":991,"close":992,"change":257,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-09",3.16,2.93,3.14,-0.63,2938400,{"date":996,"open":798,"high":997,"low":221,"close":990,"change":279,"percent_change":258,"volume":998,"transactions":9,"vwap":990},"2026-03-06",3.21,2954700,{"date":1000,"open":1001,"high":1002,"low":978,"close":865,"change":360,"percent_change":1003,"volume":1004,"transactions":9,"vwap":865},"2026-03-05",3.2,3.25,-3.33,5176500,{"date":1006,"open":87,"high":87,"low":997,"close":1007,"change":106,"percent_change":591,"volume":1008,"transactions":9,"vwap":1007},"2026-03-04",3.3,2317700,{"date":1010,"open":87,"high":1011,"low":80,"close":584,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":584},"2026-03-03",3.38,-0.33,-9.24,4279000,{"date":1016,"open":1017,"high":24,"low":1018,"close":1019,"change":202,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-02",3.6,3.35,3.57,1.42,7380700,{"date":1023,"open":413,"high":1024,"low":1025,"close":1024,"change":353,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-27",3.52,3.34,3.23,4164100,{"date":1029,"open":1030,"high":1031,"low":1001,"close":1031,"change":353,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-26",3.31,3.41,3.33,3877200,{"date":1035,"open":1002,"high":1036,"low":997,"close":1007,"change":345,"percent_change":931,"volume":1037,"transactions":9,"vwap":1007},"2026-02-25",3.4,7213800,{"date":1039,"open":1040,"high":584,"low":1041,"close":1001,"change":412,"percent_change":860,"volume":1042,"transactions":9,"vwap":1001},"2026-02-24",3.04,3.02,2305200,{"date":1044,"open":978,"high":584,"low":80,"close":931,"change":202,"percent_change":1045,"volume":1046,"transactions":9,"vwap":931},"2026-02-23",1.63,4665000,{"date":1048,"open":1049,"high":419,"low":265,"close":980,"change":106,"percent_change":15,"volume":1050,"transactions":9,"vwap":980},"2026-02-20",3.05,3435300,{"date":1052,"open":1053,"high":1041,"low":877,"close":1054,"change":914,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-19",2.81,3.01,7.5,3421300,{"date":1058,"open":1059,"high":966,"low":778,"close":1060,"change":449,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-18",2.84,2.8,0.72,2332900,{"date":1064,"open":1065,"high":1065,"low":885,"close":894,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":894},"2026-02-17",2.94,-0.24,-7.95,3639400,{"date":1070,"open":265,"high":978,"low":265,"close":1041,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1041},"2026-02-13",0.29,10.62,5121300,{"date":1075,"open":931,"high":985,"low":749,"close":741,"change":841,"percent_change":1076,"volume":1077,"transactions":9,"vwap":741},"2026-02-12",-13.06,4926700,{"date":1079,"open":980,"high":1080,"low":1081,"close":992,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":992},"2026-02-11",3.15,2.97,0.2,6.8,5694600,{"date":1086,"open":1087,"high":1088,"low":1060,"close":1065,"change":692,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1065},"2026-02-10",2.82,2.96,4.26,2792800,{"date":1092,"open":785,"high":1087,"low":961,"close":1087,"change":1082,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1087},"2026-02-09",7.63,2976000,{"date":1096,"open":771,"high":869,"low":792,"close":869,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":869},"2026-02-06",0.19,7.82,2454000,{"date":1101,"open":1102,"high":737,"low":403,"close":384,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":384},"2026-02-05",2.57,-0.27,-10,5496700,{"date":1107,"open":1108,"high":1109,"low":850,"close":632,"change":279,"percent_change":1110,"volume":1111,"transactions":9,"vwap":632},"2026-02-04",2.83,2.85,-1.1,6233600,{"date":1113,"open":1108,"high":966,"low":785,"close":741,"change":106,"percent_change":334,"volume":1114,"transactions":9,"vwap":741},"2026-02-03",4921300,{"date":1116,"open":869,"high":1087,"low":203,"close":791,"change":185,"percent_change":146,"volume":1117,"transactions":9,"vwap":791},"2026-02-02",2552100,{"date":1119,"open":966,"high":1088,"low":779,"close":785,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":785},"2026-01-30",-0.47,-15.02,5499700,{"date":1124,"open":1002,"high":1002,"low":1125,"close":985,"change":279,"percent_change":1126,"volume":1127,"transactions":9,"vwap":985},"2026-01-29",2.98,-0.95,4785300,{"date":1129,"open":1080,"high":1130,"low":1131,"close":990,"change":247,"percent_change":325,"volume":1132,"transactions":9,"vwap":990},"2026-01-28",3.18,3.03,3708800,{"date":1134,"open":985,"high":990,"low":1054,"close":80,"change":111,"percent_change":986,"volume":1135,"transactions":9,"vwap":80},"2026-01-27",2713900,{"date":1137,"open":997,"high":984,"low":80,"close":798,"change":185,"percent_change":141,"volume":1138,"transactions":9,"vwap":798},"2026-01-26",4445100,{"date":1140,"open":980,"high":931,"low":1041,"close":80,"change":449,"percent_change":1141,"volume":1142,"transactions":9,"vwap":80},"2026-01-23",0.65,3472600,{"date":1144,"open":966,"high":798,"low":966,"close":980,"change":1082,"percent_change":1145,"volume":1146,"transactions":9,"vwap":980},"2026-01-22",6.97,3205000,{"date":1148,"open":419,"high":80,"low":965,"close":1149,"change":210,"percent_change":927,"volume":1150,"transactions":9,"vwap":1149},"2026-01-21",2.87,3917700,{"date":1152,"open":972,"high":1054,"low":1153,"close":221,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":221},"2026-01-20",2.89,0.22,7.91,4069600,{"date":1158,"open":886,"high":1060,"low":749,"close":894,"change":257,"percent_change":1159,"volume":1160,"transactions":9,"vwap":894},"2026-01-16",-0.71,1508800,{"date":1162,"open":1109,"high":1149,"low":779,"close":1060,"change":210,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1060},"2026-01-15",-4.44,4849600,{"date":1166,"open":979,"high":1088,"low":1109,"close":991,"change":247,"percent_change":1167,"volume":1168,"transactions":9,"vwap":991},"2026-01-14",2.45,3357300,{"date":1170,"open":965,"high":1065,"low":1087,"close":965,"change":449,"percent_change":1171,"volume":1172,"transactions":9,"vwap":965},"2026-01-13",0.7,2350000,{"date":1174,"open":886,"high":1149,"low":886,"close":1059,"change":434,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1059},"2026-01-12",6.77,3528300,{"date":1178,"open":737,"high":741,"low":779,"close":785,"change":185,"percent_change":146,"volume":1179,"transactions":9,"vwap":785},"2026-01-09",1637800,{"date":1181,"open":784,"high":785,"low":771,"close":737,"change":185,"percent_change":146,"volume":1182,"transactions":9,"vwap":737},"2026-01-08",1671000,{"date":1184,"open":791,"high":632,"low":805,"close":961,"change":228,"percent_change":1185,"volume":1186,"transactions":9,"vwap":961},"2026-01-07",-2.22,2237800,{"date":1188,"open":890,"high":426,"low":849,"close":632,"change":692,"percent_change":95,"volume":1189,"transactions":9,"vwap":632},"2026-01-06",2874200,{"date":1191,"open":860,"high":426,"low":849,"close":784,"change":449,"percent_change":131,"volume":1192,"transactions":9,"vwap":784},"2026-01-05",2510100,{"date":1194,"open":1102,"high":779,"low":1167,"close":860,"change":513,"percent_change":59,"volume":1195,"transactions":9,"vwap":860},"2026-01-02",2968200,{"date":1197,"open":784,"high":787,"low":772,"close":805,"change":228,"percent_change":1198,"volume":1199,"transactions":9,"vwap":805},"2025-12-31",-2.32,1723000,{"date":1201,"open":784,"high":791,"low":805,"close":203,"change":412,"percent_change":865,"volume":1202,"transactions":9,"vwap":203},"2025-12-30",3028000,{"date":1204,"open":869,"high":779,"low":854,"close":771,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":771},"2025-12-29",-0.21,-7.72,2906400,{"date":1209,"open":426,"high":886,"low":785,"close":797,"change":106,"percent_change":352,"volume":1210,"transactions":9,"vwap":797},"2025-12-26",1588200,{"date":1212,"open":885,"high":885,"low":890,"close":785,"change":529,"percent_change":1213,"volume":1214,"transactions":9,"vwap":785},"2025-12-24",-1.85,1136800,{"date":1216,"open":632,"high":778,"low":890,"close":426,"change":449,"percent_change":158,"volume":1217,"transactions":9,"vwap":426},"2025-12-23",1995400,{"date":1219,"open":785,"high":778,"low":779,"close":885,"change":503,"percent_change":1220,"volume":1221,"transactions":9,"vwap":885},"2025-12-22",5.08,2257300,{"date":1223,"open":410,"high":961,"low":384,"close":860,"change":503,"percent_change":1224,"volume":1225,"transactions":9,"vwap":860},"2025-12-19",5.35,2113800,{"date":1227,"open":410,"high":905,"low":386,"close":384,"change":257,"percent_change":1228,"volume":1229,"transactions":9,"vwap":384},"2025-12-18",-0.82,1448200,{"date":1231,"open":393,"high":905,"low":386,"close":1167,"change":513,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1167},"2025-12-17",1.24,1171900,{"date":1235,"open":854,"high":849,"low":402,"close":375,"change":228,"percent_change":1236,"volume":1237,"transactions":9,"vwap":375},"2025-12-16",-2.42,1752300,{"date":1239,"open":890,"high":779,"low":1167,"close":854,"change":292,"percent_change":1240,"volume":1241,"transactions":9,"vwap":854},"2025-12-15",-3.88,2389300,{"date":1243,"open":203,"high":961,"low":786,"close":784,"change":412,"percent_change":1001,"volume":1244,"transactions":9,"vwap":784},"2025-12-12",5243200,{"date":1246,"open":383,"high":860,"low":383,"close":786,"change":692,"percent_change":1247,"volume":1248,"transactions":9,"vwap":786},"2025-12-11",5.04,3024300,{"date":1250,"open":395,"high":384,"low":748,"close":383,"change":111,"percent_change":1251,"volume":1252,"transactions":9,"vwap":383},"2025-12-10",-0.42,1807100,{"date":1254,"open":748,"high":384,"low":411,"close":402,"change":345,"percent_change":1255,"volume":1256,"transactions":9,"vwap":402},"2025-12-09",4.37,1798300,{"date":1258,"open":383,"high":384,"low":315,"close":315,"change":292,"percent_change":1259,"volume":1260,"transactions":9,"vwap":315},"2025-12-08",-4.18,1602000,{"date":1262,"open":395,"high":905,"low":343,"close":402,"change":19,"percent_change":600,"volume":1263,"transactions":9,"vwap":402},"2025-12-05",2314300,{"date":1265,"open":333,"high":395,"low":411,"close":394,"change":185,"percent_change":1266,"volume":1267,"transactions":9,"vwap":394},"2025-12-04",0.43,1241700,{"date":1269,"open":386,"high":792,"low":342,"close":342,"change":529,"percent_change":658,"volume":1270,"transactions":9,"vwap":342},"2025-12-03",2407600,{"date":1272,"open":375,"high":410,"low":333,"close":402,"change":279,"percent_change":1273,"volume":1274,"transactions":9,"vwap":402},"2025-12-02",-1.24,1959300,{"date":1276,"open":771,"high":771,"low":395,"close":375,"change":111,"percent_change":841,"volume":1277,"transactions":9,"vwap":375},"2025-12-01",3489900,{"date":1279,"open":386,"high":786,"low":383,"close":384,"change":247,"percent_change":1081,"volume":1280,"transactions":9,"vwap":384},"2025-11-28",5335300,{"date":1282,"open":342,"high":403,"low":333,"close":343,"change":412,"percent_change":1283,"volume":1284,"transactions":9,"vwap":343},"2025-11-26",3.51,2707900,{"date":1286,"open":318,"high":344,"low":301,"close":344,"change":592,"percent_change":1287,"volume":1288,"transactions":9,"vwap":344},"2025-11-25",4.11,2765700,{"date":1290,"open":20,"high":245,"low":227,"close":299,"change":434,"percent_change":1291,"volume":1292,"transactions":9,"vwap":299},"2025-11-24",8.96,2946700,{"date":1294,"open":20,"high":254,"low":15,"close":217,"change":195,"percent_change":1295,"volume":1296,"transactions":9,"vwap":217},"2025-11-21",-1.95,2035300,{"date":1298,"open":299,"high":315,"low":227,"close":20,"change":855,"percent_change":1299,"volume":1300,"transactions":9,"vwap":20},"2025-11-20",-6.82,3968300,{"date":1302,"open":246,"high":325,"low":254,"close":245,"change":202,"percent_change":601,"volume":1303,"transactions":9,"vwap":245},"2025-11-19",3103100,{"date":1305,"open":236,"high":299,"low":235,"close":236,"change":286,"percent_change":286,"volume":1306,"transactions":9,"vwap":236},"2025-11-18",2836200,{"date":1308,"open":246,"high":334,"low":254,"close":236,"change":279,"percent_change":1309,"volume":1310,"transactions":9,"vwap":236},"2025-11-17",-1.38,3864800,{"date":1312,"open":236,"high":334,"low":264,"close":246,"change":360,"percent_change":1313,"volume":1314,"transactions":9,"vwap":246},"2025-11-14",-4.8,1815300,{"date":1316,"open":402,"high":402,"low":318,"close":315,"change":529,"percent_change":1317,"volume":1318,"transactions":9,"vwap":315},"2025-11-13",-2.14,2294900,{"date":1320,"open":318,"high":395,"low":433,"close":342,"change":345,"percent_change":1321,"volume":1322,"transactions":9,"vwap":342},"2025-11-12",4.46,2142000,{"date":1324,"open":352,"high":333,"low":433,"close":318,"change":286,"percent_change":286,"volume":1325,"transactions":9,"vwap":318},"2025-11-11",1849600,{"date":1327,"open":246,"high":342,"low":244,"close":318,"change":1082,"percent_change":1328,"volume":1329,"transactions":9,"vwap":318},"2025-11-10",9.8,2956400,{"date":1331,"open":183,"high":299,"low":194,"close":227,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":227},"2025-11-07",-0.3,-12.82,5643300,{"date":1336,"open":343,"high":792,"low":342,"close":342,"change":279,"percent_change":1337,"volume":1338,"transactions":9,"vwap":342},"2025-11-06",-1.27,3297400,{"date":1340,"open":342,"high":383,"low":748,"close":395,"change":247,"percent_change":1040,"volume":1341,"transactions":9,"vwap":395},"2025-11-05",1334700,{"date":1343,"open":333,"high":394,"low":352,"close":411,"change":529,"percent_change":1344,"volume":1345,"transactions":9,"vwap":411},"2025-11-04",-2.13,3593500,{"date":1347,"open":402,"high":1167,"low":601,"close":394,"change":195,"percent_change":1348,"volume":1349,"transactions":9,"vwap":394},"2025-11-03",-1.67,1461900,{"date":1351,"open":854,"high":772,"low":343,"close":402,"change":335,"percent_change":1352,"volume":1353,"transactions":9,"vwap":402},"2025-10-31",-3.63,2260300,{"date":1355,"open":384,"high":771,"low":386,"close":854,"change":106,"percent_change":854,"volume":1356,"transactions":9,"vwap":854},"2025-10-30",2605600,{"date":1358,"open":203,"high":787,"low":386,"close":375,"change":228,"percent_change":1236,"volume":1359,"transactions":9,"vwap":375},"2025-10-29",2115600,{"date":1361,"open":384,"high":860,"low":403,"close":854,"change":286,"percent_change":286,"volume":1362,"transactions":9,"vwap":854},"2025-10-28",2890200,{"date":1364,"open":784,"high":791,"low":393,"close":854,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":854},"2025-10-27",-0.23,-8.49,3779900,{"date":1369,"open":426,"high":1059,"low":791,"close":426,"change":257,"percent_change":1370,"volume":1371,"transactions":9,"vwap":426},"2025-10-24",-0.73,2024900,{"date":1373,"open":778,"high":894,"low":426,"close":741,"change":592,"percent_change":1031,"volume":1374,"transactions":9,"vwap":741},"2025-10-23",2422500,{"date":1376,"open":786,"high":785,"low":854,"close":961,"change":202,"percent_change":193,"volume":1377,"transactions":9,"vwap":961},"2025-10-22",2407800,{"date":1379,"open":1380,"high":1109,"low":784,"close":203,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":203},"2025-10-21",2.77,-0.37,-12.5,3710600,{"date":1385,"open":265,"high":980,"low":966,"close":1088,"change":412,"percent_change":894,"volume":1386,"transactions":9,"vwap":1088},"2025-10-20",2869800,{"date":1388,"open":1065,"high":1049,"low":1108,"close":966,"change":952,"percent_change":1389,"volume":1390,"transactions":9,"vwap":966},"2025-10-17",-5.57,5204500,{"date":1392,"open":1049,"high":931,"low":1393,"close":1049,"change":449,"percent_change":136,"volume":1394,"transactions":9,"vwap":1049},"2025-10-16",2.99,4747800,{"date":1396,"open":1059,"high":1131,"low":1059,"close":1131,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1131},"2025-10-15",0.23,8.21,4177400,{"date":1401,"open":1060,"high":265,"low":877,"close":1060,"change":257,"percent_change":1159,"volume":1402,"transactions":9,"vwap":1060},"2025-10-14",2118000,{"date":1404,"open":1109,"high":965,"low":886,"close":1087,"change":592,"percent_change":1007,"volume":1405,"transactions":9,"vwap":1087},"2025-10-13",2078200,{"date":1407,"open":1380,"high":966,"low":797,"close":741,"change":257,"percent_change":1370,"volume":1408,"transactions":9,"vwap":741},"2025-10-10",3986600,{"date":1410,"open":979,"high":979,"low":737,"close":886,"change":308,"percent_change":1411,"volume":1412,"transactions":9,"vwap":886},"2025-10-09",-2.83,5014300,{"date":1414,"open":961,"high":965,"low":779,"close":1108,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1108},"2025-10-08",0.27,10.55,7572700,{"date":1419,"open":787,"high":787,"low":786,"close":860,"change":19,"percent_change":1420,"volume":1421,"transactions":9,"vwap":860},"2025-10-07",1.59,3623700,{"date":1423,"open":849,"high":426,"low":786,"close":772,"change":185,"percent_change":126,"volume":1424,"transactions":9,"vwap":772},"2025-10-06",4354400,{"date":1426,"open":395,"high":771,"low":748,"close":771,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":771},"2025-10-03",0.16,6.81,3832200,{"date":1431,"open":325,"high":343,"low":246,"close":394,"change":353,"percent_change":1432,"volume":1433,"transactions":9,"vwap":394},"2025-10-02",4.91,3690500,{"date":1435,"open":433,"high":352,"low":264,"close":318,"change":202,"percent_change":344,"volume":1436,"transactions":9,"vwap":318},"2025-10-01",3526100,{"date":1438,"open":317,"high":326,"low":254,"close":299,"change":529,"percent_change":1439,"volume":1440,"transactions":9,"vwap":299},"2025-09-30",-2.23,3648400,{"date":1442,"open":601,"high":342,"low":433,"close":318,"change":257,"percent_change":1443,"volume":1444,"transactions":9,"vwap":318},"2025-09-29",-0.88,3027400,{"date":1446,"open":301,"high":325,"low":236,"close":352,"change":592,"percent_change":1447,"volume":1448,"transactions":9,"vwap":352},"2025-09-26",4.15,3843900,{"date":1450,"open":299,"high":326,"low":236,"close":425,"change":279,"percent_change":1451,"volume":709,"transactions":9,"vwap":425},"2025-09-25",-1.36,{"date":1453,"open":245,"high":326,"low":264,"close":245,"change":195,"percent_change":1454,"volume":1455,"transactions":9,"vwap":245},"2025-09-24",-1.79,2632500,{"date":1457,"open":771,"high":784,"low":245,"close":318,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":318},"2025-09-23",-0.28,-11.11,6981900,{"date":1462,"open":890,"high":890,"low":792,"close":772,"change":286,"percent_change":286,"volume":1463,"transactions":9,"vwap":772},"2025-09-22",3574200,{"date":1465,"open":395,"high":772,"low":601,"close":772,"change":1427,"percent_change":1466,"volume":1467,"transactions":9,"vwap":772},"2025-09-19",6.78,2798900,{"date":1469,"open":403,"high":375,"low":343,"close":343,"change":308,"percent_change":1470,"volume":1471,"transactions":9,"vwap":343},"2025-09-18",-3.28,1503800,{"date":1473,"open":854,"high":805,"low":403,"close":410,"change":575,"percent_change":530,"volume":1474,"transactions":9,"vwap":410},"2025-09-17",1276500,{"date":1476,"open":784,"high":784,"low":854,"close":771,"change":195,"percent_change":1477,"volume":1478,"transactions":9,"vwap":771},"2025-09-16",-1.57,2156600,{"date":1480,"open":805,"high":849,"low":393,"close":849,"change":449,"percent_change":1481,"volume":1482,"transactions":9,"vwap":849},"2025-09-15",0.79,2198100,{"date":1484,"open":849,"high":1102,"low":393,"close":805,"change":19,"percent_change":1485,"volume":1486,"transactions":9,"vwap":805},"2025-09-12",1.61,1619100,{"date":1488,"open":601,"high":805,"low":601,"close":905,"change":353,"percent_change":1489,"volume":1490,"transactions":9,"vwap":905},"2025-09-11",4.62,2256000,{"date":1492,"open":375,"high":393,"low":425,"close":383,"change":677,"percent_change":1493,"volume":1494,"transactions":9,"vwap":383},"2025-09-10",-7.03,6121000,{"date":1496,"open":885,"high":797,"low":850,"close":860,"change":228,"percent_change":1497,"volume":1498,"transactions":9,"vwap":860},"2025-09-09",-2.29,2533700,{"date":1500,"open":1102,"high":737,"low":771,"close":869,"change":412,"percent_change":1080,"volume":1501,"transactions":9,"vwap":869},"2025-09-08",3744600,{"date":1503,"open":410,"high":850,"low":402,"close":850,"change":1427,"percent_change":1504,"volume":1505,"transactions":9,"vwap":850},"2025-09-05",6.72,3503700,{"date":1507,"open":905,"high":905,"low":395,"close":383,"change":360,"percent_change":1508,"volume":1509,"transactions":9,"vwap":383},"2025-09-04",-4.42,3178700,{"date":1511,"open":343,"high":905,"low":342,"close":905,"change":434,"percent_change":1512,"volume":1513,"transactions":9,"vwap":905},"2025-09-03",7.79,7106300,{"date":1515,"open":245,"high":601,"low":236,"close":748,"change":810,"percent_change":1516,"volume":1517,"transactions":9,"vwap":748},"2025-09-02",6.45,7589400,{"date":1519,"open":235,"high":299,"low":235,"close":425,"change":202,"percent_change":343,"volume":1520,"transactions":9,"vwap":425},"2025-08-29",5472600,{"date":1522,"open":254,"high":301,"low":244,"close":235,"change":111,"percent_change":1120,"volume":1523,"transactions":9,"vwap":235},"2025-08-28",3140500,{"date":1525,"open":264,"high":236,"low":218,"close":254,"change":111,"percent_change":1120,"volume":1526,"transactions":9,"vwap":254},"2025-08-27",1996000,{"date":1528,"open":256,"high":301,"low":256,"close":264,"change":513,"percent_change":1020,"volume":1529,"transactions":9,"vwap":264},"2025-08-26",2530400,{"date":1531,"open":264,"high":236,"low":255,"close":256,"change":286,"percent_change":286,"volume":1532,"transactions":9,"vwap":256},"2025-08-25",3712400,{"date":1534,"open":255,"high":425,"low":441,"close":256,"change":185,"percent_change":1535,"volume":1536,"transactions":9,"vwap":256},"2025-08-22",0.48,3459700,{"date":1538,"open":255,"high":235,"low":217,"close":244,"change":353,"percent_change":1539,"volume":1540,"transactions":9,"vwap":244},"2025-08-21",5.53,3994500,{"date":1542,"open":217,"high":20,"low":183,"close":15,"change":257,"percent_change":1543,"volume":1544,"transactions":9,"vwap":15},"2025-08-20",-1,2187600,{"date":1546,"open":218,"high":254,"low":183,"close":217,"change":308,"percent_change":1547,"volume":1548,"transactions":9,"vwap":217},"2025-08-19",-3.83,3496500,{"date":1550,"open":227,"high":244,"low":441,"close":218,"change":202,"percent_change":1167,"volume":1551,"transactions":9,"vwap":218},"2025-08-18",5042800,{"date":1553,"open":17,"high":20,"low":491,"close":227,"change":345,"percent_change":701,"volume":1554,"transactions":9,"vwap":227},"2025-08-15",3401700,{"date":1556,"open":607,"high":194,"low":607,"close":194,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":194},"2025-08-14",0.36,22.78,5552100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":449,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-08-13",1.57,1.6,1.55,1.58,1.28,1148000,{"date":1569,"open":1564,"high":1563,"low":861,"close":1570,"change":449,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-08-12",1.56,1.3,1522100,{"date":1574,"open":1575,"high":861,"low":1576,"close":861,"change":449,"percent_change":1577,"volume":1578,"transactions":9,"vwap":861},"2025-08-11",1.47,1.46,1.32,1321300,{"date":1580,"open":1581,"high":1564,"low":1582,"close":1583,"change":449,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-08-08",1.51,1.5,1.52,1.33,1389500,{"date":1587,"open":1582,"high":1420,"low":1588,"close":1582,"change":513,"percent_change":227,"volume":1589,"transactions":9,"vwap":1582},"2025-08-07",1.48,2321000,{"date":1591,"open":1576,"high":1582,"low":1592,"close":1575,"change":449,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1575},"2025-08-06",1.44,1.38,881300,{"date":1596,"open":1020,"high":1575,"low":1020,"close":1597,"change":185,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-08-05",1.45,0.69,625300,{"date":1601,"open":1602,"high":1592,"low":1593,"close":1592,"change":412,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1592},"2025-08-04",1.39,5.88,480200,{"date":1606,"open":1607,"high":1608,"low":81,"close":1609,"change":513,"percent_change":352,"volume":1610,"transactions":9,"vwap":1609},"2025-08-01",1.37,1.41,1.36,1109500,{"date":1612,"open":1577,"high":1609,"low":1571,"close":1584,"change":19,"percent_change":798,"volume":1613,"transactions":9,"vwap":1584},"2025-07-31",711100,{"date":1615,"open":1616,"high":1608,"low":1617,"close":1618,"change":360,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-07-30",1.4,1.26,1.29,-7.86,1870000,{"date":1622,"open":1592,"high":1576,"low":1602,"close":1616,"change":195,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1616},"2025-07-29",-2.78,1583400,{"date":1626,"open":1627,"high":1627,"low":1020,"close":1592,"change":228,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1592},"2025-07-28",1.49,-4,814800,{"date":1631,"open":1627,"high":1582,"low":1592,"close":1582,"change":286,"percent_change":286,"volume":1632,"transactions":9,"vwap":1582},"2025-07-25",1498100,{"date":1634,"open":1588,"high":1582,"low":1576,"close":1582,"change":111,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1582},"2025-07-24",-0.66,596700,{"date":1638,"open":1627,"high":1583,"low":1575,"close":1581,"change":111,"percent_change":1635,"volume":1639,"transactions":9,"vwap":1581},"2025-07-23",721800,{"date":1641,"open":1583,"high":1642,"low":1588,"close":1583,"change":513,"percent_change":217,"volume":1643,"transactions":9,"vwap":1583},"2025-07-22",1.53,1348500,{"date":1645,"open":1593,"high":1583,"low":1607,"close":1627,"change":810,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1627},"2025-07-21",10.37,2401200,{"date":1649,"open":1607,"high":1602,"low":1650,"close":1651,"change":257,"percent_change":280,"volume":1652,"transactions":9,"vwap":1651},"2025-07-18",1.31,1.35,795900,{"date":1654,"open":1607,"high":1593,"low":1584,"close":1607,"change":111,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1607},"2025-07-17",-0.72,912900,{"date":1658,"open":1592,"high":1576,"low":1607,"close":1593,"change":228,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1593},"2025-07-16",-4.17,1817800,{"date":1662,"open":1616,"high":1597,"low":1602,"close":1592,"change":19,"percent_change":965,"volume":1663,"transactions":9,"vwap":1592},"2025-07-15",1062700,{"date":1665,"open":1609,"high":1666,"low":1609,"close":1616,"change":513,"percent_change":299,"volume":1667,"transactions":9,"vwap":1616},"2025-07-14",1.43,1235000,{"date":1669,"open":1651,"high":1616,"low":81,"close":1607,"change":202,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1607},"2025-07-11",3.79,1422400,{"date":1673,"open":81,"high":81,"low":1571,"close":1577,"change":257,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1577},"2025-07-10",-1.49,560000,{"date":1677,"open":1651,"high":1609,"low":1650,"close":81,"change":185,"percent_change":1678,"volume":1679,"transactions":9,"vwap":81},"2025-07-09",0.75,662300,{"date":1681,"open":1651,"high":1651,"low":1571,"close":1584,"change":111,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1584},"2025-07-08",-0.75,815000,{"date":1685,"open":1566,"high":1609,"low":1617,"close":81,"change":449,"percent_change":1583,"volume":1686,"transactions":9,"vwap":81},"2025-07-07",691700,{"date":1688,"open":1571,"high":81,"low":1689,"close":1577,"change":286,"percent_change":286,"volume":1690,"transactions":9,"vwap":1577},"2025-07-03",1.27,817200,{"date":1692,"open":1618,"high":1584,"low":1689,"close":1577,"change":449,"percent_change":861,"volume":1693,"transactions":9,"vwap":1577},"2025-07-02",1835400,{"date":1695,"open":1571,"high":81,"low":1566,"close":1571,"change":513,"percent_change":343,"volume":1696,"transactions":9,"vwap":1571},"2025-07-01",1280600,{"date":1698,"open":1699,"high":1566,"low":1700,"close":1689,"change":19,"percent_change":1002,"volume":1701,"transactions":9,"vwap":1689},"2025-06-30",1.25,1.23,1156500,{"date":1703,"open":1617,"high":1689,"low":1704,"close":1700,"change":228,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1700},"2025-06-27",1.22,-4.65,632500,{"date":1708,"open":1571,"high":1577,"low":1689,"close":1618,"change":111,"percent_change":957,"volume":1709,"transactions":9,"vwap":1618},"2025-06-26",1717300,{"date":1711,"open":1609,"high":1609,"low":1618,"close":1571,"change":228,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1571},"2025-06-25",-4.41,1482100,{"date":1715,"open":1607,"high":1607,"low":1618,"close":1609,"change":529,"percent_change":640,"volume":1716,"transactions":9,"vwap":1609},"2025-06-24",2091400,{"date":1718,"open":1609,"high":1020,"low":1651,"close":1608,"change":247,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1608},"2025-06-23",5.22,839100,{"date":1722,"open":1602,"high":1602,"low":81,"close":81,"change":195,"percent_change":1723,"volume":1724,"transactions":9,"vwap":81},"2025-06-20",-2.9,1050600,{"date":1726,"open":1616,"high":1666,"low":1607,"close":1593,"change":257,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1593},"2025-06-18",-1.43,802700,{"date":1730,"open":1616,"high":1592,"low":1609,"close":1616,"change":286,"percent_change":286,"volume":1731,"transactions":9,"vwap":1616},"2025-06-17",1212100,{"date":1733,"open":1581,"high":1583,"low":1602,"close":1616,"change":360,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1616},"2025-06-16",-7.28,2437900,{"date":1737,"open":1570,"high":1570,"low":1627,"close":1581,"change":257,"percent_change":369,"volume":1738,"transactions":9,"vwap":1581},"2025-06-13",986600,{"date":1740,"open":1597,"high":1564,"low":1020,"close":1642,"change":353,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1642},"2025-06-12",7.75,1572400,{"date":1744,"open":1020,"high":1592,"low":1602,"close":1020,"change":286,"percent_change":286,"volume":1745,"transactions":9,"vwap":1020},"2025-06-11",11416200,{"date":1747,"open":1575,"high":1575,"low":1602,"close":1020,"change":279,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1020},"2025-06-10",-2.07,642300,{"date":1751,"open":1608,"high":1627,"low":1608,"close":1597,"change":286,"percent_change":286,"volume":1752,"transactions":9,"vwap":1597},"2025-06-09",778800,{"date":1754,"open":1575,"high":1582,"low":1608,"close":1597,"change":111,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1597},"2025-06-06",-0.68,976600,{"date":1758,"open":1627,"high":1570,"low":1576,"close":1576,"change":195,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1576},"2025-06-05",-2.67,1841100,{"date":1762,"open":1581,"high":1564,"low":1588,"close":1582,"change":286,"percent_change":286,"volume":1763,"transactions":9,"vwap":1582},"2025-06-04",734300,{"date":1765,"open":1020,"high":1581,"low":1616,"close":1582,"change":106,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1582},"2025-06-03",4.17,728400,{"date":1769,"open":1607,"high":1582,"low":1607,"close":1592,"change":345,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1592},"2025-06-02",7.46,2125800,{"date":1773,"open":1651,"high":1607,"low":1577,"close":81,"change":195,"percent_change":1723,"volume":1774,"transactions":9,"vwap":81},"2025-05-30",281400,{"date":1776,"open":1616,"high":1616,"low":1650,"close":1593,"change":257,"percent_change":1727,"volume":1777,"transactions":9,"vwap":1593},"2025-05-29",1672100,{"date":1779,"open":1593,"high":1616,"low":1651,"close":1616,"change":513,"percent_change":299,"volume":1780,"transactions":9,"vwap":1616},"2025-05-28",461500,{"date":1782,"open":1607,"high":1602,"low":1651,"close":1607,"change":195,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1607},"2025-05-27",-2.84,642200,{"date":1786,"open":1602,"high":1666,"low":1651,"close":1608,"change":19,"percent_change":979,"volume":1787,"transactions":9,"vwap":1608},"2025-05-23",866900,{"date":1789,"open":1608,"high":1608,"low":1584,"close":1607,"change":111,"percent_change":1655,"volume":1790,"transactions":9,"vwap":1607},"2025-05-22",441300,{"date":1792,"open":1602,"high":1020,"low":81,"close":1593,"change":286,"percent_change":286,"volume":1793,"transactions":9,"vwap":1593},"2025-05-21",600000,{"date":1795,"open":1618,"high":1593,"low":1618,"close":1593,"change":592,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1593},"2025-05-20",6.98,562600,{"date":1799,"open":1650,"high":1577,"low":1699,"close":1618,"change":185,"percent_change":131,"volume":1800,"transactions":9,"vwap":1618},"2025-05-19",695200,{"date":1802,"open":1700,"high":1650,"low":1704,"close":1566,"change":449,"percent_change":1420,"volume":1803,"transactions":9,"vwap":1566},"2025-05-16",787000,{"date":1805,"open":81,"high":1609,"low":59,"close":1617,"change":677,"percent_change":1382,"volume":1806,"transactions":9,"vwap":1617},"2025-05-15",1895600,{"date":1808,"open":1582,"high":861,"low":1608,"close":1592,"change":292,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1592},"2025-05-14",-6.49,1001700,{"date":1812,"open":1562,"high":1563,"low":1582,"close":861,"change":279,"percent_change":1813,"volume":1814,"transactions":9,"vwap":861},"2025-05-13",-1.91,770700,{"date":1816,"open":861,"high":1562,"low":1576,"close":1562,"change":529,"percent_change":870,"volume":1817,"transactions":9,"vwap":1562},"2025-05-12",1642100,{"date":1819,"open":1820,"high":1820,"low":861,"close":1820,"change":810,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-05-09",1.62,9.46,1112600,{"date":1824,"open":1570,"high":1420,"low":1588,"close":1588,"change":335,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1588},"2025-05-08",-5.73,897800,{"date":1828,"open":1563,"high":1829,"low":1581,"close":1562,"change":308,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1562},"2025-05-07",1.64,-4.85,1421800,{"date":1833,"open":1593,"high":25,"low":1593,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-05-06",1.65,0.31,23.13,3619900,{"date":1839,"open":1651,"high":1602,"low":1584,"close":81,"change":19,"percent_change":419,"volume":1840,"transactions":9,"vwap":81},"2025-05-05",1413300,{"date":1842,"open":1584,"high":81,"low":1571,"close":1571,"change":257,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1571},"2025-05-02",-1.52,235600,{"date":1846,"open":1571,"high":81,"low":1618,"close":1577,"change":111,"percent_change":1682,"volume":1847,"transactions":9,"vwap":1577},"2025-05-01",404700,{"date":1849,"open":1650,"high":1609,"low":1571,"close":1584,"change":286,"percent_change":286,"volume":1850,"transactions":9,"vwap":1584},"2025-04-30",413300,{"date":1852,"open":1609,"high":1607,"low":1584,"close":1584,"change":279,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1584},"2025-04-29",-2.21,514800,{"date":1856,"open":1584,"high":1607,"low":1650,"close":1609,"change":513,"percent_change":352,"volume":1857,"transactions":9,"vwap":1609},"2025-04-28",511700,{"date":1859,"open":1577,"high":1651,"low":1571,"close":1584,"change":279,"percent_change":1853,"volume":1860,"transactions":9,"vwap":1584},"2025-04-25",747300,{"date":1862,"open":1571,"high":1607,"low":1689,"close":1609,"change":247,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1609},"2025-04-24",5.43,994700,{"date":1866,"open":1584,"high":1584,"low":1617,"close":1618,"change":228,"percent_change":1163,"volume":1701,"transactions":9,"vwap":1618},"2025-04-23",{"date":178,"open":1616,"high":1608,"low":81,"close":1651,"change":529,"percent_change":309,"volume":1868,"transactions":9,"vwap":1651},1152300]