[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GORO":3,"homepage-market-summary":30,"stock-historical-GORO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GORO","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},"Goldgroup Mining Inc.","NYSE American",null,"Common Stock","Goldgroup Mining Inc is focused on the acquisition, exploration and development of stage gold-bearing mineral properties in the Americas. The Companies current gold production and exploration and development related activities are conducted in Mexico. It property portfolio include Cerro Prieto project in Sonora and Pinos Project.","187",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},3.26,3.23,3.31,3.1805,3.19,0.07,2.19,814196.241141,3736,3.2505,4.239,0.62,3191197.604830984,72.9,5044,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"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":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},0.34999999,2979361,1087466701.207746,757.89,"2025-04-22",[182,183,191,200,210,221,231,242,252,261,270,279,288,296,304,312,319,326,336,345,353,362,370,379,387,395,403,411,418,424,434,444,453,463,474,482,490,498,508,516,527,536,545,553,562,571,581,590,597,605,613,622,629,638,644,651,659,666,672,678,683,687,692,696,700,704,709,713,720,727,731,736,739,742,747,751,754,757,762,768,773,777,781,785,789,793,798,802,807,811,815,819,822,826,830,834,838,843,846,850,853,856,862,867,872,876,880,885,890,894,899,907,914,921,925,930,934,939,943,949,954,958,962,967,971,975,979,982,985,989,993,998,1005,1009,1014,1020,1025,1030,1034,1038,1042,1045,1049,1052,1057,1061,1065,1069,1072,1076,1082,1086,1090,1094,1098,1102,1105,1109,1113,1117,1120,1124,1129,1133,1137,1142,1146,1150,1155,1158,1163,1167,1171,1176,1181,1188,1192,1199,1203,1206,1210,1214,1219,1223,1228,1234,1239,1243,1248,1255,1260,1264,1268,1271,1275,1280,1284,1288,1291,1295,1298,1302,1306,1309,1314,1319,1325,1330,1335,1339,1343,1347,1351,1357,1362,1366,1371,1376,1380,1384,1388,1392,1395,1398,1401,1404,1408,1411,1415,1419,1422,1426,1429,1432,1435,1439,1442,1445,1449,1453,1456,1461,1464,1469,1473,1477,1480,1484,1488,1491,1494,1497,1500,1504,1508,1511,1515,1519,1523,1526,1529,1533,1536,1539,1543,1547,1550,1554,1558,1562,1566,1570,1574,1579,1586,1594,1598,1601,1605,1608,1611,1616,1619,1623,1627,1631,1635,1638,1641,1644,1647,1651,1656,1661,1666,1671,1674,1678,1682,1686,1689,1693,1696,1700,1703,1707,1710,1713,1716,1720,1724,1728,1732,1736,1740,1743,1746,1750,1754,1757,1760,1764,1767,1771,1775,1778,1782,1785,1789,1793,1797,1801,1804,1807,1810,1813,1816,1820,1823,1827,1830,1834,1838,1842,1846,1849,1852,1856,1859,1862,1865,1868,1871,1874,1877,1880,1884,1887,1890,1894,1898,1902,1906,1911,1916],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":186,"close":19,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.2497,3.12,0,850516.737206,4553,3.1725,{"date":192,"open":193,"high":194,"low":195,"close":19,"change":112,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.24,3.28,3.15,-0.31,658651.754158,4974,3.2024,{"date":201,"open":88,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.395,3.16,3.2,-0.16,-4.76,1860849.849377,10389,3.2326,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.43,3.45,3.32,3.36,-0.14,-4,1001343.850275,5281,3.3699,{"date":222,"open":223,"high":224,"low":213,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.51,3.55,3.5,-0.02,-0.57,876941.381275,5062,3.5055,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.61,3.64,3.4,3.52,-0.13,-3.56,1444115.16812,9387,3.4977,{"date":243,"open":244,"high":245,"low":213,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.53,3.69,3.65,0.1,2.82,1102677.302686,6432,3.5824,{"date":253,"open":236,"high":254,"low":255,"close":224,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3.62,3.46,0.02,0.57,1657936.012178,6524,3.5489,{"date":262,"open":263,"high":264,"low":255,"close":244,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",3.48,3.6281,-0.06,-1.67,1786996.649245,7568,3.5202,{"date":271,"open":272,"high":234,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",3.59,3.495,0.08,2.28,1829771.59185,9262,3.5693,{"date":280,"open":281,"high":282,"low":225,"close":223,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",3.6,3.7,0.03,0.86,1792828.599454,8331,3.5559,{"date":289,"open":272,"high":290,"low":88,"close":263,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",3.75,-0.04,-1.14,2368586.354777,13419,3.5488,{"date":297,"open":298,"high":234,"low":212,"close":236,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.63,-0.05,-1.4,892770.746807,6911,3.5165,{"date":305,"open":236,"high":234,"low":223,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.57,-0.03,-0.83,1044318.694849,7580,3.5809,{"date":313,"open":234,"high":282,"low":314,"close":281,"change":283,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",3.505,0.84,961056.626982,5358,3.5946,{"date":320,"open":321,"high":272,"low":235,"close":306,"change":299,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",3.56,-1.38,1198823.024173,11449,3.4999,{"date":327,"open":328,"high":329,"low":330,"close":254,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",3.91,3.95,3.595,-0.22,-5.73,2852047.99834,15222,3.6816,{"date":337,"open":338,"high":339,"low":281,"close":340,"change":196,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",4.13,4.2,3.84,-7.47,3085259.169234,14420,3.8092,{"date":346,"open":329,"high":25,"low":347,"close":348,"change":247,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.88,4.15,2.47,1794503.23903,10622,4.0968,{"date":354,"open":355,"high":356,"low":329,"close":357,"change":358,"percent_change":96,"volume":359,"transactions":360,"vwap":361},"2026-09-03",4,4.17,4.05,0.18,2688363.033448,15517,4.0621,{"date":363,"open":254,"high":328,"low":272,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.87,0.29,8.1,986997.916401,6517,3.808,{"date":371,"open":234,"high":372,"low":244,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",3.68,3.58,-0.11,-2.98,942217.47747,8190,3.5875,{"date":380,"open":246,"high":381,"low":272,"close":245,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.7601,0.04,1.1,816109.131365,6616,3.6763,{"date":388,"open":389,"high":390,"low":263,"close":246,"change":216,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",3.8,3.83,-3.69,1860695.651806,8032,3.5888,{"date":396,"open":272,"high":364,"low":225,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",3.79,0.23,6.46,1301913.581018,7861,3.7606,{"date":404,"open":405,"high":406,"low":235,"close":321,"change":196,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",3.77,3.8661,-8.01,2149987.885984,12917,3.5619,{"date":412,"open":224,"high":364,"low":215,"close":364,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",0.34,9.63,2649328.001845,13523,3.7243,{"date":419,"open":204,"high":254,"low":203,"close":244,"change":413,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",10.66,2215363.84432,12984,3.4628,{"date":425,"open":426,"high":427,"low":428,"close":19,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",3.11,3.22,3.06,0.19,6.33,1321527.797647,8638,3.153,{"date":435,"open":436,"high":16,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",2.86,2.83,3,0.17,6.01,3528433.533991,18373,3.0421,{"date":445,"open":446,"high":447,"low":446,"close":437,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",2.75,2.97,0.14,5.2,1092630.721675,7063,2.8749,{"date":454,"open":455,"high":248,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",2.72,2.65,2.69,-0.07,-2.54,1248325.599636,8126,2.7066,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",2.78,2.89,2.73,2.76,0.01,0.36,834421.191575,4246,2.8093,{"date":475,"open":437,"high":476,"low":477,"close":446,"change":299,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",3.03,2.74,-1.79,1217795.009845,8286,2.8391,{"date":483,"open":484,"high":485,"low":486,"close":484,"change":187,"percent_change":187,"volume":487,"transactions":488,"vwap":489},"2026-08-13",2.8,2.8661,2.7,847281.782563,6345,2.7985,{"date":491,"open":492,"high":436,"low":493,"close":484,"change":470,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.5,2.45,14.75,1734539.226395,14002,2.7306,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":307,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",2.48,2.5691,2.41,2.44,-1.21,624563.813483,6132,2.4611,{"date":509,"open":500,"high":510,"low":511,"close":349,"change":265,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",2.58,2.36,-2.37,1380697.132912,11524,2.465,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",2.21,2.55,2.2,2.53,0.41,19.34,1676554.043825,13115,2.4493,{"date":528,"open":529,"high":518,"low":530,"close":531,"change":291,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",2.15,2.1,2.12,-1.85,623975.668269,5983,2.1366,{"date":537,"open":538,"high":539,"low":529,"close":540,"change":307,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",2.26,2.33,2.16,-1.37,598788.723373,5502,2.2164,{"date":546,"open":547,"high":548,"low":529,"close":21,"change":469,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",2.18,2.275,0.46,904936.296598,7311,2.2067,{"date":554,"open":555,"high":556,"low":557,"close":547,"change":247,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",2.06,2.205,2.03,4.81,421413.431092,4431,2.1559,{"date":563,"open":529,"high":21,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",2.025,2.08,-0.15,-6.73,1187281.126292,7411,2.0838,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":439,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",2.05,2.305,2.01,2.23,8.25,1347891.310355,8034,2.1938,{"date":582,"open":583,"high":565,"low":584,"close":555,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",2,1.87,0.05,2.49,1340647.171942,8996,1.9849,{"date":591,"open":565,"high":530,"low":592,"close":575,"change":216,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",1.97,-6.51,1452242.28593,7735,2.0182,{"date":598,"open":557,"high":547,"low":599,"close":529,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",1.9729,0.15,7.5,1857104.380127,10118,2.0753,{"date":606,"open":539,"high":511,"low":607,"close":583,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",1.95,-0.29,-12.66,2885423.928672,14045,2.076,{"date":614,"open":492,"high":615,"low":576,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",2.57,2.29,-0.28,-10.89,3675641.326951,18867,2.3493,{"date":623,"open":486,"high":438,"low":624,"close":615,"change":112,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",2.52,-0.39,3177783.851858,13561,2.6488,{"date":630,"open":631,"high":632,"low":510,"close":510,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.04,3.29,-0.71,-21.58,3220012.71527,22351,2.7911,{"date":639,"open":355,"high":355,"low":518,"close":632,"change":616,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",229,6705421.622656,43740,2.9227,{"date":645,"open":646,"high":647,"low":648,"close":46,"change":20,"percent_change":649,"volume":650,"transactions":9,"vwap":46},"2026-07-17",0.98000002,1.12,0.93000001,7.53,42851900,{"date":652,"open":653,"high":654,"low":655,"close":648,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-07-16",1.3,1.32,0.89999998,-0.4,-30.08,25670700,{"date":660,"open":661,"high":82,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-15",1.25,1.33,0.09,7.26,1411800,{"date":667,"open":668,"high":654,"low":669,"close":669,"change":291,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-14",1.29,1.24,-3.12,1485100,{"date":673,"open":674,"high":668,"low":675,"close":676,"change":187,"percent_change":187,"volume":677,"transactions":9,"vwap":676},"2026-07-13",1.26,1.23,1.28,1536900,{"date":679,"open":680,"high":662,"low":676,"close":676,"change":307,"percent_change":681,"volume":682,"transactions":9,"vwap":676},"2026-07-10",1.31,-2.29,693800,{"date":684,"open":676,"high":680,"low":661,"close":680,"change":585,"percent_change":685,"volume":686,"transactions":9,"vwap":680},"2026-07-09",3.97,1284900,{"date":688,"open":689,"high":653,"low":669,"close":674,"change":299,"percent_change":690,"volume":691,"transactions":9,"vwap":674},"2026-07-08",1.27,-3.82,1667500,{"date":693,"open":676,"high":662,"low":674,"close":680,"change":107,"percent_change":694,"volume":695,"transactions":9,"vwap":680},"2026-07-07",4.8,1730600,{"date":697,"open":676,"high":680,"low":675,"close":661,"change":226,"percent_change":698,"volume":699,"transactions":9,"vwap":661},"2026-07-06",-1.57,2744900,{"date":701,"open":689,"high":82,"low":661,"close":689,"change":382,"percent_change":702,"volume":703,"transactions":9,"vwap":689},"2026-07-02",3.25,1469100,{"date":705,"open":674,"high":668,"low":706,"close":675,"change":307,"percent_change":707,"volume":708,"transactions":9,"vwap":675},"2026-07-01",1.21,-2.38,1260100,{"date":710,"open":680,"high":680,"low":661,"close":674,"change":265,"percent_change":711,"volume":712,"transactions":9,"vwap":674},"2026-06-30",-4.55,1356100,{"date":714,"open":715,"high":716,"low":676,"close":654,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":654},"2026-06-29",1.38,1.39,-0.08,-5.71,2185600,{"date":721,"open":722,"high":723,"low":676,"close":724,"change":382,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-26",1.36,1.41,1.4,2.94,20934000,{"date":728,"open":722,"high":723,"low":676,"close":722,"change":256,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-06-25",1.49,2185800,{"date":732,"open":668,"high":82,"low":733,"close":82,"change":469,"percent_change":734,"volume":735,"transactions":9,"vwap":82},"2026-06-24",1.2,0.75,3023500,{"date":737,"open":653,"high":662,"low":689,"close":662,"change":187,"percent_change":187,"volume":738,"transactions":9,"vwap":662},"2026-06-23",3162300,{"date":740,"open":680,"high":82,"low":676,"close":662,"change":187,"percent_change":187,"volume":741,"transactions":9,"vwap":662},"2026-06-22",1891400,{"date":743,"open":662,"high":744,"low":680,"close":662,"change":256,"percent_change":745,"volume":746,"transactions":9,"vwap":662},"2026-06-18",1.35,1.53,1871600,{"date":748,"open":668,"high":82,"low":668,"close":680,"change":256,"percent_change":749,"volume":750,"transactions":9,"vwap":680},"2026-06-17",1.55,1832200,{"date":752,"open":669,"high":668,"low":669,"close":668,"change":382,"percent_change":204,"volume":753,"transactions":9,"vwap":668},"2026-06-16",1723100,{"date":755,"open":689,"high":668,"low":669,"close":661,"change":585,"percent_change":356,"volume":756,"transactions":9,"vwap":661},"2026-06-15",1562900,{"date":758,"open":733,"high":759,"low":760,"close":733,"change":469,"percent_change":315,"volume":761,"transactions":9,"vwap":733},"2026-06-12",1.22,1.18,1187800,{"date":763,"open":764,"high":759,"low":765,"close":60,"change":469,"percent_change":766,"volume":767,"transactions":9,"vwap":60},"2026-06-11",1.16,1.15,0.85,1552900,{"date":769,"open":60,"high":669,"low":770,"close":760,"change":112,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-10",1.17,-0.84,1299400,{"date":774,"open":661,"high":661,"low":764,"close":60,"change":291,"percent_change":775,"volume":776,"transactions":9,"vwap":60},"2026-06-09",-3.25,2035100,{"date":778,"open":770,"high":675,"low":770,"close":675,"change":107,"percent_change":779,"volume":780,"transactions":9,"vwap":675},"2026-06-08",5.13,947900,{"date":782,"open":689,"high":668,"low":765,"close":770,"change":374,"percent_change":783,"volume":784,"transactions":9,"vwap":770},"2026-06-05",-8.59,1693400,{"date":786,"open":668,"high":662,"low":689,"close":676,"change":469,"percent_change":787,"volume":788,"transactions":9,"vwap":676},"2026-06-04",0.79,901400,{"date":790,"open":662,"high":722,"low":661,"close":689,"change":717,"percent_change":791,"volume":792,"transactions":9,"vwap":689},"2026-06-03",-5.93,5102800,{"date":794,"open":662,"high":795,"low":662,"close":744,"change":382,"percent_change":796,"volume":797,"transactions":9,"vwap":744},"2026-06-02",1.37,3.05,1043300,{"date":799,"open":744,"high":723,"low":653,"close":680,"change":717,"percent_change":800,"volume":801,"transactions":9,"vwap":680},"2026-06-01",-5.76,1592300,{"date":803,"open":744,"high":804,"low":744,"close":716,"change":382,"percent_change":805,"volume":806,"transactions":9,"vwap":716},"2026-05-29",1.43,2.96,1581700,{"date":808,"open":653,"high":724,"low":668,"close":744,"change":283,"percent_change":809,"volume":810,"transactions":9,"vwap":744},"2026-05-28",2.27,1056600,{"date":812,"open":661,"high":716,"low":661,"close":654,"change":585,"percent_change":813,"volume":814,"transactions":9,"vwap":654},"2026-05-27",3.94,2945300,{"date":816,"open":668,"high":680,"low":661,"close":689,"change":226,"percent_change":817,"volume":818,"transactions":9,"vwap":689},"2026-05-26",-1.55,1179500,{"date":820,"open":674,"high":654,"low":674,"close":668,"change":187,"percent_change":187,"volume":821,"transactions":9,"vwap":668},"2026-05-22",919400,{"date":823,"open":689,"high":654,"low":674,"close":668,"change":256,"percent_change":824,"volume":825,"transactions":9,"vwap":668},"2026-05-21",1.57,802800,{"date":827,"open":661,"high":662,"low":661,"close":689,"change":256,"percent_change":828,"volume":829,"transactions":9,"vwap":689},"2026-05-20",1.6,1904400,{"date":831,"open":706,"high":668,"low":60,"close":661,"change":469,"percent_change":832,"volume":833,"transactions":9,"vwap":661},"2026-05-19",0.81,2047700,{"date":835,"open":662,"high":82,"low":759,"close":669,"change":458,"percent_change":836,"volume":837,"transactions":9,"vwap":669},"2026-05-18",-5.34,1369400,{"date":839,"open":662,"high":724,"low":680,"close":680,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":680},"2026-05-15",-0.09,-6.43,1247300,{"date":844,"open":662,"high":723,"low":653,"close":724,"change":283,"percent_change":21,"volume":845,"transactions":9,"vwap":724},"2026-05-14",1317900,{"date":847,"open":680,"high":723,"low":653,"close":795,"change":382,"percent_change":848,"volume":849,"transactions":9,"vwap":795},"2026-05-13",3.01,1955100,{"date":851,"open":654,"high":795,"low":668,"close":662,"change":187,"percent_change":187,"volume":852,"transactions":9,"vwap":662},"2026-05-12",1454700,{"date":854,"open":744,"high":716,"low":654,"close":662,"change":256,"percent_change":745,"volume":855,"transactions":9,"vwap":662},"2026-05-11",1861500,{"date":857,"open":858,"high":858,"low":653,"close":680,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":680},"2026-05-08",1.45,-0.12,-8.39,2722200,{"date":863,"open":864,"high":729,"low":865,"close":804,"change":256,"percent_change":865,"volume":866,"transactions":9,"vwap":804},"2026-05-07",1.44,1.42,1337500,{"date":868,"open":858,"high":869,"low":724,"close":723,"change":283,"percent_change":870,"volume":871,"transactions":9,"vwap":723},"2026-05-06",1.47,2.17,1269200,{"date":873,"open":744,"high":724,"low":654,"close":715,"change":107,"percent_change":874,"volume":875,"transactions":9,"vwap":715},"2026-05-05",4.55,1853100,{"date":877,"open":716,"high":865,"low":654,"close":654,"change":840,"percent_change":878,"volume":879,"transactions":9,"vwap":654},"2026-05-04",-6.38,1303900,{"date":881,"open":882,"high":882,"low":724,"close":723,"change":299,"percent_change":883,"volume":884,"transactions":9,"vwap":723},"2026-05-01",1.48,-3.42,1359500,{"date":886,"open":864,"high":882,"low":804,"close":887,"change":274,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-30",1.46,5.8,4342300,{"date":891,"open":869,"high":869,"low":82,"close":715,"change":840,"percent_change":892,"volume":893,"transactions":9,"vwap":715},"2026-04-29",-6.12,2030700,{"date":895,"open":896,"high":896,"low":869,"close":869,"change":566,"percent_change":897,"volume":898,"transactions":9,"vwap":869},"2026-04-28",1.58,-9.26,2001800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":458,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-27",1.69,1.7,1.61,1.62,-4.14,1224200,{"date":908,"open":909,"high":910,"low":911,"close":901,"change":283,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-04-24",1.68,1.72,1.67,1.81,2064000,{"date":915,"open":909,"high":916,"low":917,"close":918,"change":291,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-23",1.71,1.65,1.66,-2.35,1858200,{"date":922,"open":917,"high":902,"low":903,"close":902,"change":274,"percent_change":923,"volume":924,"transactions":9,"vwap":902},"2026-04-22",4.94,2934700,{"date":926,"open":927,"high":916,"low":828,"close":904,"change":291,"percent_change":928,"volume":929,"transactions":9,"vwap":904},"2026-04-21",1.64,-2.41,2334900,{"date":931,"open":749,"high":909,"low":745,"close":918,"change":274,"percent_change":932,"volume":933,"transactions":9,"vwap":918},"2026-04-20",5.06,1646200,{"date":935,"open":936,"high":901,"low":824,"close":896,"change":226,"percent_change":937,"volume":938,"transactions":9,"vwap":896},"2026-04-17",1.63,-1.25,2050400,{"date":940,"open":745,"high":927,"low":745,"close":828,"change":274,"percent_change":941,"volume":942,"transactions":9,"vwap":828},"2026-04-16",5.26,1991400,{"date":944,"open":945,"high":824,"low":729,"close":946,"change":226,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-15",1.54,1.52,-1.3,1416800,{"date":950,"open":882,"high":824,"low":864,"close":945,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-14",0.13,9.22,2236900,{"date":955,"open":882,"high":882,"low":724,"close":723,"change":458,"percent_change":956,"volume":957,"transactions":9,"vwap":723},"2026-04-13",-4.73,1091300,{"date":959,"open":869,"high":927,"low":887,"close":882,"change":469,"percent_change":960,"volume":961,"transactions":9,"vwap":882},"2026-04-10",0.68,3374700,{"date":963,"open":676,"high":869,"low":676,"close":869,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":869},"2026-04-09",0.2,15.75,3005600,{"date":968,"open":653,"high":653,"low":706,"close":689,"change":20,"percent_change":969,"volume":970,"transactions":9,"vwap":689},"2026-04-08",5.83,1627800,{"date":972,"open":759,"high":669,"low":760,"close":733,"change":291,"percent_change":973,"volume":974,"transactions":9,"vwap":733},"2026-04-07",-3.23,806800,{"date":976,"open":661,"high":676,"low":759,"close":669,"change":112,"percent_change":977,"volume":978,"transactions":9,"vwap":669},"2026-04-06",-0.8,757900,{"date":980,"open":733,"high":676,"low":760,"close":661,"change":226,"percent_change":698,"volume":981,"transactions":9,"vwap":661},"2026-04-02",1209100,{"date":983,"open":661,"high":676,"low":675,"close":689,"change":20,"percent_change":969,"volume":984,"transactions":9,"vwap":689},"2026-04-01",1203100,{"date":986,"open":770,"high":669,"low":770,"close":733,"change":585,"percent_change":987,"volume":988,"transactions":9,"vwap":733},"2026-03-31",4.35,1208000,{"date":990,"open":760,"high":675,"low":647,"close":765,"change":112,"percent_change":991,"volume":992,"transactions":9,"vwap":765},"2026-03-30",-0.86,1893500,{"date":994,"open":995,"high":60,"low":995,"close":764,"change":107,"percent_change":996,"volume":997,"transactions":9,"vwap":764},"2026-03-27",1.11,5.45,1393700,{"date":999,"open":1000,"high":1001,"low":1002,"close":383,"change":291,"percent_change":1003,"volume":1004,"transactions":9,"vwap":383},"2026-03-26",1.09,1.14,1.06,-3.51,1477100,{"date":1006,"open":647,"high":733,"low":995,"close":1001,"change":20,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1001},"2026-03-25",6.54,1918100,{"date":1010,"open":1011,"high":1000,"low":102,"close":1012,"change":382,"percent_change":347,"volume":1013,"transactions":9,"vwap":1012},"2026-03-24",1.03,1.07,1831900,{"date":1015,"open":1016,"high":1000,"low":1017,"close":1011,"change":382,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-03-23",0.97000003,0.94999999,4.04,2613500,{"date":1021,"open":383,"high":117,"low":1017,"close":1022,"change":237,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-20",0.99000001,-11.61,3356800,{"date":1026,"open":383,"high":765,"low":1027,"close":647,"change":299,"percent_change":1028,"volume":1029,"transactions":9,"vwap":647},"2026-03-19",1.04,-4.27,3473300,{"date":1031,"open":733,"high":706,"low":765,"close":770,"change":458,"percent_change":1032,"volume":1033,"transactions":9,"vwap":770},"2026-03-18",-5.65,2465800,{"date":1035,"open":653,"high":662,"low":675,"close":669,"change":265,"percent_change":1036,"volume":1037,"transactions":9,"vwap":669},"2026-03-17",-4.62,1132100,{"date":1039,"open":668,"high":722,"low":689,"close":653,"change":112,"percent_change":1040,"volume":1041,"transactions":9,"vwap":653},"2026-03-16",-0.76,1605100,{"date":1043,"open":716,"high":865,"low":653,"close":680,"change":717,"percent_change":800,"volume":1044,"transactions":9,"vwap":680},"2026-03-13",1751000,{"date":1046,"open":864,"high":864,"low":722,"close":716,"change":299,"percent_change":1047,"volume":1048,"transactions":9,"vwap":716},"2026-03-12",-3.47,1198900,{"date":1050,"open":864,"high":869,"low":715,"close":864,"change":226,"percent_change":541,"volume":1051,"transactions":9,"vwap":864},"2026-03-11",1208700,{"date":1053,"open":662,"high":729,"low":662,"close":887,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":887},"2026-03-10",0.12,8.96,1795300,{"date":1058,"open":680,"high":715,"low":653,"close":82,"change":112,"percent_change":1059,"volume":1060,"transactions":9,"vwap":82},"2026-03-09",-0.74,1335100,{"date":1062,"open":722,"high":724,"low":662,"close":744,"change":307,"percent_change":1063,"volume":1064,"transactions":9,"vwap":744},"2026-03-06",-2.17,1315000,{"date":1066,"open":804,"high":887,"low":82,"close":715,"change":458,"percent_change":1067,"volume":1068,"transactions":9,"vwap":715},"2026-03-05",-4.83,1623100,{"date":1070,"open":887,"high":869,"low":795,"close":858,"change":256,"percent_change":724,"volume":1071,"transactions":9,"vwap":858},"2026-03-04",1540700,{"date":1073,"open":804,"high":858,"low":722,"close":804,"change":840,"percent_change":1074,"volume":1075,"transactions":9,"vwap":804},"2026-03-03",-5.92,2239200,{"date":1077,"open":1078,"high":1079,"low":882,"close":946,"change":307,"percent_change":1080,"volume":1081,"transactions":9,"vwap":946},"2026-03-02",1.56,1.59,-1.94,2078500,{"date":1083,"open":1078,"high":824,"low":729,"close":749,"change":226,"percent_change":1084,"volume":1085,"transactions":9,"vwap":749},"2026-02-27",-1.27,1767000,{"date":1087,"open":723,"high":896,"low":716,"close":824,"change":358,"percent_change":1088,"volume":1089,"transactions":9,"vwap":824},"2026-02-26",12.95,2650400,{"date":1091,"open":749,"high":824,"low":716,"close":716,"change":566,"percent_change":1092,"volume":1093,"transactions":9,"vwap":716},"2026-02-25",-9.74,3182900,{"date":1095,"open":749,"high":828,"low":729,"close":945,"change":299,"percent_change":1096,"volume":1097,"transactions":9,"vwap":945},"2026-02-24",-3.14,3188400,{"date":1099,"open":917,"high":902,"low":1078,"close":1079,"change":299,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1079},"2026-02-23",-3.05,3696400,{"date":1103,"open":904,"high":901,"low":904,"close":927,"change":187,"percent_change":187,"volume":1104,"transactions":9,"vwap":927},"2026-02-20",2007300,{"date":1106,"open":828,"high":902,"low":828,"close":927,"change":307,"percent_change":1107,"volume":1108,"transactions":9,"vwap":927},"2026-02-19",-1.8,2441400,{"date":1110,"open":903,"high":901,"low":1079,"close":911,"change":274,"percent_change":1111,"volume":1112,"transactions":9,"vwap":911},"2026-02-18",5.03,2887500,{"date":1114,"open":904,"high":917,"low":945,"close":1079,"change":840,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1079},"2026-02-17",-5.36,2446800,{"date":1118,"open":903,"high":902,"low":1079,"close":909,"change":247,"percent_change":430,"volume":1119,"transactions":9,"vwap":909},"2026-02-13",3053800,{"date":1121,"open":903,"high":927,"low":945,"close":896,"change":265,"percent_change":1122,"volume":1123,"transactions":9,"vwap":896},"2026-02-12",-3.66,3131700,{"date":1125,"open":910,"high":1126,"low":904,"close":927,"change":299,"percent_change":1127,"volume":1128,"transactions":9,"vwap":927},"2026-02-11",1.75,-2.96,2907300,{"date":1130,"open":927,"high":916,"low":1078,"close":901,"change":469,"percent_change":1131,"volume":1132,"transactions":9,"vwap":901},"2026-02-10",0.6,4964000,{"date":1134,"open":903,"high":909,"low":946,"close":909,"change":663,"percent_change":1135,"volume":1136,"transactions":9,"vwap":909},"2026-02-09",5.66,4206300,{"date":1138,"open":1139,"high":927,"low":1139,"close":1079,"change":107,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1079},"2026-02-06",1.5,3.92,4932100,{"date":1143,"open":887,"high":945,"low":864,"close":745,"change":307,"percent_change":1144,"volume":1145,"transactions":9,"vwap":745},"2026-02-05",-1.92,3880100,{"date":1147,"open":1078,"high":903,"low":869,"close":1078,"change":458,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1078},"2026-02-04",-4.29,5487500,{"date":1151,"open":887,"high":936,"low":723,"close":936,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":936},"2026-02-03",0.28,20.74,9598800,{"date":1156,"open":680,"high":865,"low":668,"close":744,"change":469,"percent_change":734,"volume":1157,"transactions":9,"vwap":744},"2026-02-02",6173300,{"date":1159,"open":653,"high":724,"low":689,"close":82,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":82},"2026-01-30",-0.1,-6.94,8683100,{"date":1164,"open":749,"high":896,"low":804,"close":864,"change":237,"percent_change":1165,"volume":1166,"transactions":9,"vwap":864},"2026-01-29",-8.28,9877600,{"date":1168,"open":917,"high":911,"low":946,"close":824,"change":566,"percent_change":1169,"volume":1170,"transactions":9,"vwap":824},"2026-01-28",-8.72,10846800,{"date":1172,"open":1173,"high":912,"low":1078,"close":910,"change":226,"percent_change":1174,"volume":1175,"transactions":9,"vwap":910},"2026-01-27",1.8,-1.15,17154000,{"date":1177,"open":912,"high":584,"low":936,"close":1178,"change":951,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-26",1.74,8.07,62786000,{"date":1182,"open":1183,"high":1184,"low":869,"close":903,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":903},"2026-01-23",1.51,1.77,0.22,15.83,24088500,{"date":1189,"open":680,"high":882,"low":689,"close":716,"change":1185,"percent_change":1190,"volume":1191,"transactions":9,"vwap":716},"2026-01-22",18.8,19094600,{"date":1193,"open":1194,"high":1195,"low":1017,"close":770,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":770},"2026-01-21",1.78,1.85,-0.32,-21.48,70928300,{"date":1200,"open":654,"high":1139,"low":669,"close":729,"change":365,"percent_change":1201,"volume":1202,"transactions":9,"vwap":729},"2026-01-20",24.17,12491300,{"date":1204,"open":759,"high":661,"low":764,"close":733,"change":291,"percent_change":973,"volume":1205,"transactions":9,"vwap":733},"2026-01-16",2846800,{"date":1207,"open":117,"high":669,"low":995,"close":669,"change":247,"percent_change":1208,"volume":1209,"transactions":9,"vwap":669},"2026-01-15",8.77,4114300,{"date":1211,"open":1002,"high":765,"low":1027,"close":1001,"change":663,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1001},"2026-01-14",8.57,2644700,{"date":1215,"open":383,"high":995,"low":1011,"close":1216,"change":112,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-13",1.05,-0.94,2235600,{"date":1220,"open":1011,"high":1001,"low":1011,"close":1002,"change":663,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1002},"2026-01-12",9.28,4380800,{"date":1224,"open":1225,"high":1022,"low":1225,"close":1016,"change":585,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1016},"2026-01-09",0.92000002,5.43,2285800,{"date":1229,"open":1225,"high":1230,"low":1231,"close":1225,"change":226,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1225},"2026-01-08",0.94,0.88999999,-2.13,899500,{"date":1235,"open":1225,"high":1017,"low":1236,"close":1230,"change":112,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-01-07",0.88,-1.05,1803400,{"date":1240,"open":648,"high":1016,"low":1225,"close":1017,"change":585,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1017},"2026-01-06",5.56,2533000,{"date":1244,"open":1245,"high":1017,"low":1245,"close":655,"change":107,"percent_change":1246,"volume":1247,"transactions":9,"vwap":655},"2026-01-05",0.87,7.14,2709700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":469,"percent_change":733,"volume":1254,"transactions":9,"vwap":1253},"2026-01-02",0.85000002,0.86000001,0.79000002,0.83999997,1107400,{"date":1256,"open":1250,"high":1245,"low":1257,"close":1258,"change":226,"percent_change":919,"volume":1259,"transactions":9,"vwap":1258},"2025-12-31",0.81999999,0.82999998,754300,{"date":1261,"open":1245,"high":1236,"low":1250,"close":1250,"change":112,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2025-12-30",-1.16,980600,{"date":1265,"open":1230,"high":1230,"low":1250,"close":1251,"change":840,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1251},"2025-12-29",-9.47,1821400,{"date":1269,"open":1230,"high":1017,"low":655,"close":1017,"change":585,"percent_change":1241,"volume":1270,"transactions":9,"vwap":1017},"2025-12-26",1129200,{"date":1272,"open":1016,"high":1016,"low":1231,"close":655,"change":299,"percent_change":1273,"volume":1274,"transactions":9,"vwap":655},"2025-12-24",-5.26,1207500,{"date":1276,"open":1277,"high":1016,"low":1278,"close":1017,"change":469,"percent_change":1002,"volume":1279,"transactions":9,"vwap":1017},"2025-12-23",0.95999998,0.91000003,1946000,{"date":1281,"open":1278,"high":89,"low":1231,"close":1230,"change":107,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1230},"2025-12-22",6.82,4344200,{"date":1285,"open":1236,"high":1231,"low":1286,"close":1236,"change":187,"percent_change":187,"volume":1287,"transactions":9,"vwap":1236},"2025-12-19",0.80000001,1785400,{"date":1289,"open":1245,"high":1236,"low":1253,"close":1236,"change":256,"percent_change":539,"volume":1290,"transactions":9,"vwap":1236},"2025-12-18",1074200,{"date":1292,"open":1231,"high":1231,"low":1253,"close":1251,"change":226,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1251},"2025-12-17",-2.27,2685500,{"date":1296,"open":1245,"high":1236,"low":1257,"close":1236,"change":469,"percent_change":765,"volume":1297,"transactions":9,"vwap":1236},"2025-12-16",2231200,{"date":1299,"open":1231,"high":1231,"low":1257,"close":1245,"change":256,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1245},"2025-12-15",2.35,2272100,{"date":1303,"open":1250,"high":1231,"low":832,"close":1250,"change":283,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1250},"2025-12-12",3.66,1893100,{"date":1307,"open":1286,"high":1251,"low":1286,"close":1257,"change":256,"percent_change":492,"volume":1308,"transactions":9,"vwap":1257},"2025-12-11",1854500,{"date":1310,"open":1257,"high":1257,"low":1311,"close":1286,"change":226,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1286},"2025-12-10",0.77999997,-2.44,1048200,{"date":1315,"open":1316,"high":1258,"low":1316,"close":1257,"change":663,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1257},"2025-12-09",0.73000002,12.33,2351000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1316,"change":226,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1316},"2025-12-08",0.75999999,0.72000003,-2.67,503700,{"date":1326,"open":1327,"high":1286,"low":734,"close":734,"change":226,"percent_change":1328,"volume":1329,"transactions":9,"vwap":734},"2025-12-05",0.76999998,-2.6,1000300,{"date":1331,"open":1332,"high":1311,"low":1316,"close":1327,"change":382,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1327},"2025-12-04",0.74000001,5.48,940700,{"date":1336,"open":1316,"high":1316,"low":1337,"close":1316,"change":187,"percent_change":187,"volume":1338,"transactions":9,"vwap":1316},"2025-12-03",0.70999998,748600,{"date":1340,"open":734,"high":1321,"low":1337,"close":1316,"change":307,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1316},"2025-12-02",-3.95,994400,{"date":1344,"open":1286,"high":1258,"low":1321,"close":1321,"change":307,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1321},"2025-12-01",-3.8,1281600,{"date":1348,"open":1316,"high":1252,"low":1322,"close":1252,"change":663,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1252},"2025-11-28",12.86,1528100,{"date":1352,"open":1353,"high":1316,"low":1354,"close":1355,"change":256,"percent_change":725,"volume":1356,"transactions":9,"vwap":1355},"2025-11-26",0.69,0.67000002,0.69999999,1542200,{"date":1358,"open":1359,"high":1353,"low":1360,"close":1359,"change":187,"percent_change":187,"volume":1361,"transactions":9,"vwap":1359},"2025-11-25",0.68000001,0.66000003,883100,{"date":1363,"open":1364,"high":1359,"low":1364,"close":1359,"change":256,"percent_change":476,"volume":1365,"transactions":9,"vwap":1359},"2025-11-24",0.64999998,696200,{"date":1367,"open":1368,"high":1360,"low":26,"close":1360,"change":256,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2025-11-21",0.63,3.13,1017700,{"date":1372,"open":1359,"high":1353,"low":1368,"close":1373,"change":307,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-20",0.63999999,-4.48,1083600,{"date":1377,"open":1337,"high":734,"low":1364,"close":1354,"change":226,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1354},"2025-11-19",-2.9,2418400,{"date":1381,"open":1337,"high":1322,"low":1364,"close":1353,"change":226,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1353},"2025-11-18",-2.82,1061800,{"date":1385,"open":1353,"high":1322,"low":1359,"close":1337,"change":283,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1337},"2025-11-17",4.41,645000,{"date":1389,"open":1359,"high":1322,"low":1359,"close":1359,"change":299,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1359},"2025-11-14",-6.85,1404100,{"date":1393,"open":1321,"high":1321,"low":1337,"close":1316,"change":226,"percent_change":1323,"volume":1394,"transactions":9,"vwap":1316},"2025-11-13",851700,{"date":1396,"open":734,"high":1252,"low":1322,"close":734,"change":187,"percent_change":187,"volume":1397,"transactions":9,"vwap":734},"2025-11-12",1559000,{"date":1399,"open":734,"high":1321,"low":1337,"close":734,"change":187,"percent_change":187,"volume":1400,"transactions":9,"vwap":734},"2025-11-11",718000,{"date":1402,"open":1321,"high":1311,"low":1332,"close":734,"change":283,"percent_change":356,"volume":1403,"transactions":9,"vwap":734},"2025-11-10",1760800,{"date":1405,"open":1359,"high":1322,"low":1373,"close":1322,"change":585,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1322},"2025-11-07",7.46,1043000,{"date":1409,"open":1316,"high":1316,"low":1360,"close":1354,"change":307,"percent_change":1148,"volume":1410,"transactions":9,"vwap":1354},"2025-11-06",897600,{"date":1412,"open":1373,"high":1355,"low":1368,"close":1355,"change":274,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1355},"2025-11-05",12.9,1327300,{"date":1416,"open":1360,"high":1354,"low":26,"close":26,"change":299,"percent_change":1417,"volume":1418,"transactions":9,"vwap":26},"2025-11-04",-7.46,1272600,{"date":1420,"open":1353,"high":1355,"low":1360,"close":1354,"change":187,"percent_change":187,"volume":1421,"transactions":9,"vwap":1354},"2025-11-03",1077800,{"date":1423,"open":1316,"high":1316,"low":1354,"close":1354,"change":265,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1354},"2025-10-31",-8.22,1965300,{"date":1427,"open":1322,"high":1316,"low":1355,"close":1316,"change":469,"percent_change":716,"volume":1428,"transactions":9,"vwap":1316},"2025-10-30",931800,{"date":1430,"open":1332,"high":734,"low":1355,"close":1322,"change":187,"percent_change":187,"volume":1431,"transactions":9,"vwap":1322},"2025-10-29",1382200,{"date":1433,"open":1322,"high":1321,"low":1322,"close":1322,"change":307,"percent_change":217,"volume":1434,"transactions":9,"vwap":1322},"2025-10-28",1285500,{"date":1436,"open":1327,"high":1252,"low":1337,"close":734,"change":291,"percent_change":1437,"volume":1438,"transactions":9,"vwap":734},"2025-10-27",-5.06,2316000,{"date":1440,"open":1252,"high":1258,"low":1311,"close":1252,"change":112,"percent_change":937,"volume":1441,"transactions":9,"vwap":1252},"2025-10-24",1687800,{"date":1443,"open":1253,"high":1250,"low":1252,"close":1286,"change":226,"percent_change":1312,"volume":1444,"transactions":9,"vwap":1286},"2025-10-23",1696900,{"date":1446,"open":1251,"high":1236,"low":1327,"close":1257,"change":458,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1257},"2025-10-22",-7.87,2957600,{"date":1450,"open":1225,"high":1225,"low":1258,"close":1231,"change":717,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1231},"2025-10-21",-8.25,3207600,{"date":1454,"open":102,"high":89,"low":1017,"close":1016,"change":585,"percent_change":1226,"volume":1455,"transactions":9,"vwap":1016},"2025-10-20",2301400,{"date":1457,"open":995,"high":117,"low":1231,"close":1225,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1225},"2025-10-17",-0.18,-16.36,4967000,{"date":1462,"open":1001,"high":760,"low":1011,"close":383,"change":283,"percent_change":484,"volume":1463,"transactions":9,"vwap":383},"2025-10-16",5869800,{"date":1465,"open":1216,"high":383,"low":46,"close":1012,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1012},"2025-10-15",0.11,11.46,7461200,{"date":1470,"open":1250,"high":646,"low":1258,"close":1277,"change":1054,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1277},"2025-10-14",14.29,6871400,{"date":1474,"open":1257,"high":1245,"low":1257,"close":1253,"change":382,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1253},"2025-10-13",5,2318200,{"date":1478,"open":1286,"high":1257,"low":1252,"close":1286,"change":187,"percent_change":187,"volume":1479,"transactions":9,"vwap":1286},"2025-10-10",1535400,{"date":1481,"open":1250,"high":1250,"low":1311,"close":1286,"change":299,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1286},"2025-10-09",-5.88,2036100,{"date":1485,"open":1257,"high":1250,"low":832,"close":1250,"change":585,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1250},"2025-10-08",6.25,2100700,{"date":1489,"open":1258,"high":1253,"low":1327,"close":1286,"change":226,"percent_change":1312,"volume":1490,"transactions":9,"vwap":1286},"2025-10-07",2343900,{"date":1492,"open":1250,"high":655,"low":1257,"close":1257,"change":226,"percent_change":707,"volume":1493,"transactions":9,"vwap":1257},"2025-10-06",2379200,{"date":1495,"open":1258,"high":648,"low":1258,"close":1253,"change":469,"percent_change":733,"volume":1496,"transactions":9,"vwap":1253},"2025-10-03",3193600,{"date":1498,"open":1250,"high":1245,"low":1327,"close":1258,"change":187,"percent_change":187,"volume":1499,"transactions":9,"vwap":1258},"2025-10-02",1922400,{"date":1501,"open":1258,"high":1245,"low":1257,"close":1258,"change":112,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1258},"2025-10-01",-1.19,1330700,{"date":1505,"open":1251,"high":1245,"low":1252,"close":1253,"change":112,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1253},"2025-09-30",-1.18,2239100,{"date":1509,"open":1278,"high":1278,"low":1250,"close":1250,"change":112,"percent_change":1262,"volume":1510,"transactions":9,"vwap":1250},"2025-09-29",1973600,{"date":1512,"open":832,"high":648,"low":832,"close":1251,"change":585,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1251},"2025-09-26",6.17,4831100,{"date":1516,"open":1252,"high":1257,"low":1311,"close":832,"change":283,"percent_change":1517,"volume":1518,"transactions":9,"vwap":832},"2025-09-25",3.85,1077400,{"date":1520,"open":1286,"high":1257,"low":1321,"close":1311,"change":226,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1311},"2025-09-24",-2.5,1753100,{"date":1524,"open":1250,"high":1251,"low":1252,"close":1286,"change":291,"percent_change":206,"volume":1525,"transactions":9,"vwap":1286},"2025-09-23",2411300,{"date":1527,"open":832,"high":1251,"low":832,"close":1253,"change":382,"percent_change":1475,"volume":1528,"transactions":9,"vwap":1253},"2025-09-22",2791600,{"date":1530,"open":1332,"high":832,"low":1316,"close":1286,"change":20,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1286},"2025-09-19",9.59,3102200,{"date":1534,"open":1316,"high":734,"low":1337,"close":1316,"change":469,"percent_change":716,"volume":1535,"transactions":9,"vwap":1316},"2025-09-18",1769900,{"date":1537,"open":1332,"high":1311,"low":1337,"close":1322,"change":307,"percent_change":217,"volume":1538,"transactions":9,"vwap":1322},"2025-09-17",1610100,{"date":1540,"open":1257,"high":1258,"low":734,"close":734,"change":265,"percent_change":1541,"volume":1542,"transactions":9,"vwap":734},"2025-09-16",-7.41,2373700,{"date":1544,"open":832,"high":1253,"low":1327,"close":832,"change":112,"percent_change":1545,"volume":1546,"transactions":9,"vwap":832},"2025-09-15",-1.22,1650600,{"date":1548,"open":1250,"high":1245,"low":1286,"close":1257,"change":226,"percent_change":707,"volume":1549,"transactions":9,"vwap":1257},"2025-09-12",1411000,{"date":1551,"open":1311,"high":1251,"low":1311,"close":1253,"change":20,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1253},"2025-09-11",9.09,2547400,{"date":1555,"open":734,"high":1327,"low":1355,"close":1327,"change":112,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1327},"2025-09-10",-1.28,2264000,{"date":1559,"open":1251,"high":1245,"low":1321,"close":1311,"change":458,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1311},"2025-09-09",-8.24,4351700,{"date":1563,"open":1321,"high":1250,"low":1332,"close":1250,"change":247,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1250},"2025-09-08",13.33,5372400,{"date":1567,"open":1359,"high":1327,"low":1354,"close":734,"change":247,"percent_change":1568,"volume":1569,"transactions":9,"vwap":734},"2025-09-05",15.38,6139600,{"date":1571,"open":1572,"high":1354,"low":1572,"close":1364,"change":187,"percent_change":187,"volume":1573,"transactions":9,"vwap":1364},"2025-09-04",0.56999999,6051300,{"date":1575,"open":1576,"high":1364,"low":1572,"close":1364,"change":107,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1364},"2025-09-03",0.60000002,10.17,7113200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":274,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-09-02",0.54000002,0.58999997,0.52999997,15.69,5922500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":382,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-08-29",0.47,0.51999998,0.46000001,0.50999999,8.51,2447000,{"date":1595,"open":1590,"high":1596,"low":1590,"close":1588,"change":469,"percent_change":870,"volume":1597,"transactions":9,"vwap":1588},"2025-08-28",0.47999999,950800,{"date":1599,"open":1590,"high":1588,"low":1590,"close":1590,"change":187,"percent_change":187,"volume":1600,"transactions":9,"vwap":1590},"2025-08-27",743000,{"date":1602,"open":1590,"high":1588,"low":1603,"close":1590,"change":112,"percent_change":1232,"volume":1604,"transactions":9,"vwap":1590},"2025-08-26",0.44999999,1052200,{"date":1606,"open":1588,"high":1596,"low":1590,"close":1588,"change":187,"percent_change":187,"volume":1607,"transactions":9,"vwap":1588},"2025-08-25",609900,{"date":1609,"open":1590,"high":1588,"low":1603,"close":1588,"change":469,"percent_change":870,"volume":1610,"transactions":9,"vwap":1588},"2025-08-22",870400,{"date":1612,"open":1603,"high":1588,"low":1613,"close":1590,"change":469,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1590},"2025-08-21",0.44,2.22,923100,{"date":1617,"open":1603,"high":1590,"low":1613,"close":1603,"change":187,"percent_change":187,"volume":1618,"transactions":9,"vwap":1603},"2025-08-20",1233100,{"date":1620,"open":1596,"high":1596,"low":1613,"close":1603,"change":307,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1603},"2025-08-19",-6.25,1811300,{"date":1624,"open":1596,"high":1625,"low":1588,"close":1596,"change":187,"percent_change":187,"volume":1626,"transactions":9,"vwap":1596},"2025-08-18",0.5,1336200,{"date":1628,"open":1596,"high":1625,"low":1596,"close":1596,"change":112,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1596},"2025-08-15",-2.04,1256200,{"date":1632,"open":1596,"high":1625,"low":1588,"close":1633,"change":469,"percent_change":565,"volume":1634,"transactions":9,"vwap":1633},"2025-08-14",0.49000001,1144900,{"date":1636,"open":1633,"high":1633,"low":1588,"close":1596,"change":187,"percent_change":187,"volume":1637,"transactions":9,"vwap":1596},"2025-08-13",1029600,{"date":1639,"open":1588,"high":1633,"low":1590,"close":1596,"change":187,"percent_change":187,"volume":1640,"transactions":9,"vwap":1596},"2025-08-12",1187900,{"date":1642,"open":1625,"high":1625,"low":1590,"close":1596,"change":226,"percent_change":217,"volume":1643,"transactions":9,"vwap":1596},"2025-08-11",1954100,{"date":1645,"open":1591,"high":1589,"low":1633,"close":1625,"change":187,"percent_change":187,"volume":1646,"transactions":9,"vwap":1625},"2025-08-08",1330300,{"date":1648,"open":1591,"high":1589,"low":1633,"close":1625,"change":112,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1625},"2025-08-07",-1.96,1668900,{"date":1652,"open":1603,"high":1589,"low":1653,"close":1591,"change":299,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1591},"2025-08-06",0.43000001,-8.93,4850700,{"date":1657,"open":1576,"high":1576,"low":1589,"close":1658,"change":112,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-08-05",0.56,-1.75,3270700,{"date":1662,"open":1663,"high":1576,"low":1581,"close":1572,"change":382,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1572},"2025-08-04",0.55000001,7.55,4547800,{"date":1667,"open":1590,"high":1668,"low":1590,"close":1583,"change":274,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1583},"2025-08-01",0.61000001,17.78,16867400,{"date":1672,"open":1603,"high":1588,"low":1603,"close":1603,"change":469,"percent_change":809,"volume":1673,"transactions":9,"vwap":1603},"2025-07-31",961500,{"date":1675,"open":1603,"high":1590,"low":1653,"close":1613,"change":112,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1613},"2025-07-30",-2.22,1421100,{"date":1679,"open":1588,"high":1596,"low":1603,"close":1603,"change":226,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1603},"2025-07-29",-4.26,1061300,{"date":1683,"open":1596,"high":1625,"low":1590,"close":1588,"change":226,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1588},"2025-07-28",-4.08,1626700,{"date":1687,"open":1633,"high":1625,"low":1588,"close":1633,"change":187,"percent_change":187,"volume":1688,"transactions":9,"vwap":1633},"2025-07-25",2173600,{"date":1690,"open":1663,"high":1663,"low":1588,"close":1633,"change":307,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1633},"2025-07-24",-5.77,2573100,{"date":1694,"open":1583,"high":1663,"low":1591,"close":1589,"change":187,"percent_change":187,"volume":1695,"transactions":9,"vwap":1589},"2025-07-23",1844700,{"date":1697,"open":1583,"high":1572,"low":1591,"close":1589,"change":112,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1589},"2025-07-22",-1.89,3803800,{"date":1701,"open":1576,"high":1576,"low":1589,"close":1583,"change":307,"percent_change":1115,"volume":1702,"transactions":9,"vwap":1583},"2025-07-21",3367400,{"date":1704,"open":1582,"high":1576,"low":1663,"close":1658,"change":307,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1658},"2025-07-18",-5.08,2219500,{"date":1708,"open":1576,"high":26,"low":1572,"close":1582,"change":112,"percent_change":266,"volume":1709,"transactions":9,"vwap":1582},"2025-07-17",2191200,{"date":1711,"open":1373,"high":1373,"low":1582,"close":1576,"change":226,"percent_change":973,"volume":1712,"transactions":9,"vwap":1576},"2025-07-16",1572900,{"date":1714,"open":1373,"high":1360,"low":1576,"close":26,"change":307,"percent_change":1036,"volume":1715,"transactions":9,"vwap":26},"2025-07-15",1671300,{"date":1717,"open":1359,"high":1337,"low":1373,"close":1364,"change":307,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1364},"2025-07-14",-4.41,2085000,{"date":1721,"open":1337,"high":734,"low":1364,"close":1359,"change":307,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1359},"2025-07-11",-4.23,3070100,{"date":1725,"open":1355,"high":1322,"low":1368,"close":1337,"change":256,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1337},"2025-07-10",2.9,3595200,{"date":1729,"open":1322,"high":1322,"low":1364,"close":1353,"change":307,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1353},"2025-07-09",-4.17,2474400,{"date":1733,"open":1252,"high":1252,"low":1353,"close":1322,"change":458,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1322},"2025-07-08",-8.86,2192200,{"date":1737,"open":1316,"high":1257,"low":1353,"close":1252,"change":274,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1252},"2025-07-07",11.27,3793500,{"date":1741,"open":1353,"high":734,"low":1354,"close":1337,"change":256,"percent_change":1726,"volume":1742,"transactions":9,"vwap":1337},"2025-07-03",1179200,{"date":1744,"open":1355,"high":1316,"low":1368,"close":1353,"change":283,"percent_change":874,"volume":1745,"transactions":9,"vwap":1353},"2025-07-02",4760000,{"date":1747,"open":26,"high":1327,"low":26,"close":1360,"change":585,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1360},"2025-07-01",8.2,6570900,{"date":1751,"open":1663,"high":1368,"low":1581,"close":1668,"change":107,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1668},"2025-06-30",10.91,1080600,{"date":1755,"open":1581,"high":1658,"low":1583,"close":1663,"change":469,"percent_change":1195,"volume":1756,"transactions":9,"vwap":1663},"2025-06-27",597600,{"date":1758,"open":1581,"high":1658,"low":1581,"close":1581,"change":187,"percent_change":187,"volume":1759,"transactions":9,"vwap":1581},"2025-06-26",560300,{"date":1761,"open":1658,"high":1572,"low":1591,"close":1581,"change":226,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1581},"2025-06-25",-3.57,1603200,{"date":1765,"open":1582,"high":1582,"low":1658,"close":1658,"change":307,"percent_change":1705,"volume":1766,"transactions":9,"vwap":1658},"2025-06-24",957400,{"date":1768,"open":1582,"high":1668,"low":1769,"close":1582,"change":469,"percent_change":910,"volume":1770,"transactions":9,"vwap":1582},"2025-06-23",0.57999998,522600,{"date":1772,"open":1368,"high":1373,"low":1769,"close":1769,"change":291,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1769},"2025-06-20",-6.45,2219600,{"date":1776,"open":1668,"high":1373,"low":1576,"close":26,"change":469,"percent_change":927,"volume":1777,"transactions":9,"vwap":26},"2025-06-18",613800,{"date":1779,"open":1364,"high":1364,"low":1668,"close":1668,"change":291,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1668},"2025-06-17",-6.15,738500,{"date":1783,"open":1364,"high":1364,"low":26,"close":1364,"change":187,"percent_change":187,"volume":1784,"transactions":9,"vwap":1364},"2025-06-16",1253800,{"date":1786,"open":1364,"high":1364,"low":1373,"close":1364,"change":256,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1364},"2025-06-13",3.17,1267600,{"date":1790,"open":1373,"high":1364,"low":1368,"close":1368,"change":112,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1368},"2025-06-12",-1.56,480200,{"date":1794,"open":1364,"high":1364,"low":1368,"close":1373,"change":112,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1373},"2025-06-11",-1.54,1299900,{"date":1798,"open":1668,"high":1364,"low":1668,"close":1364,"change":283,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1364},"2025-06-10",4.84,2736700,{"date":1802,"open":1364,"high":1364,"low":1576,"close":26,"change":307,"percent_change":1036,"volume":1803,"transactions":9,"vwap":26},"2025-06-09",2313000,{"date":1805,"open":1373,"high":1364,"low":26,"close":1364,"change":469,"percent_change":1078,"volume":1806,"transactions":9,"vwap":1364},"2025-06-06",717500,{"date":1808,"open":1364,"high":1364,"low":1373,"close":1373,"change":112,"percent_change":1795,"volume":1809,"transactions":9,"vwap":1373},"2025-06-05",1196800,{"date":1811,"open":1364,"high":1364,"low":1368,"close":1364,"change":187,"percent_change":187,"volume":1812,"transactions":9,"vwap":1364},"2025-06-04",676400,{"date":1814,"open":26,"high":1364,"low":26,"close":1364,"change":283,"percent_change":1799,"volume":1815,"transactions":9,"vwap":1364},"2025-06-03",1194400,{"date":1817,"open":1663,"high":1368,"low":1663,"close":26,"change":663,"percent_change":1818,"volume":1819,"transactions":9,"vwap":26},"2025-06-02",16.98,1322700,{"date":1821,"open":1658,"high":1572,"low":1589,"close":1583,"change":307,"percent_change":1115,"volume":1822,"transactions":9,"vwap":1583},"2025-05-30",808100,{"date":1824,"open":1572,"high":1576,"low":1663,"close":1658,"change":226,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1658},"2025-05-29",-3.45,581300,{"date":1828,"open":1769,"high":1576,"low":1572,"close":1769,"change":469,"percent_change":1126,"volume":1829,"transactions":9,"vwap":1769},"2025-05-28",455100,{"date":1831,"open":1668,"high":26,"low":1572,"close":1572,"change":291,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1572},"2025-05-27",-6.56,820600,{"date":1835,"open":1576,"high":26,"low":1769,"close":1668,"change":256,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1668},"2025-05-23",3.39,896400,{"date":1839,"open":26,"high":1373,"low":1572,"close":1582,"change":307,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1582},"2025-05-22",-4.84,1545800,{"date":1843,"open":26,"high":1364,"low":26,"close":26,"change":112,"percent_change":1844,"volume":1845,"transactions":9,"vwap":26},"2025-05-21",-1.59,460500,{"date":1847,"open":1364,"high":1359,"low":26,"close":1368,"change":112,"percent_change":1791,"volume":1848,"transactions":9,"vwap":1368},"2025-05-20",1614700,{"date":1850,"open":1368,"high":1364,"low":26,"close":1373,"change":469,"percent_change":1079,"volume":1851,"transactions":9,"vwap":1373},"2025-05-19",1150200,{"date":1853,"open":1373,"high":1364,"low":1576,"close":1368,"change":226,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1368},"2025-05-16",-3.08,1421300,{"date":1857,"open":1589,"high":1364,"low":1589,"close":1364,"change":951,"percent_change":66,"volume":1858,"transactions":9,"vwap":1364},"2025-05-15",2600500,{"date":1860,"open":1596,"high":1658,"low":1590,"close":1589,"change":256,"percent_change":355,"volume":1861,"transactions":9,"vwap":1589},"2025-05-14",6221300,{"date":1863,"open":1596,"high":1589,"low":1588,"close":1625,"change":112,"percent_change":1649,"volume":1864,"transactions":9,"vwap":1625},"2025-05-13",1207000,{"date":1866,"open":1583,"high":1581,"low":1588,"close":1591,"change":299,"percent_change":1654,"volume":1867,"transactions":9,"vwap":1591},"2025-05-12",1718700,{"date":1869,"open":1572,"high":1582,"low":1581,"close":1658,"change":187,"percent_change":187,"volume":1870,"transactions":9,"vwap":1658},"2025-05-09",532400,{"date":1872,"open":1769,"high":1576,"low":1663,"close":1658,"change":307,"percent_change":1705,"volume":1873,"transactions":9,"vwap":1658},"2025-05-08",791500,{"date":1875,"open":1576,"high":1373,"low":1572,"close":1582,"change":307,"percent_change":1840,"volume":1876,"transactions":9,"vwap":1582},"2025-05-07",955900,{"date":1878,"open":26,"high":1368,"low":1582,"close":26,"change":469,"percent_change":927,"volume":1879,"transactions":9,"vwap":26},"2025-05-06",1083900,{"date":1881,"open":1373,"high":1364,"low":1668,"close":1668,"change":226,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1668},"2025-05-05",-3.17,1040300,{"date":1885,"open":1373,"high":1364,"low":1769,"close":1368,"change":226,"percent_change":1854,"volume":1886,"transactions":9,"vwap":1368},"2025-05-02",6976100,{"date":1888,"open":1576,"high":1360,"low":1576,"close":1364,"change":256,"percent_change":1787,"volume":1889,"transactions":9,"vwap":1364},"2025-05-01",12327300,{"date":1891,"open":1633,"high":1360,"low":1590,"close":1368,"change":1466,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1368},"2025-04-30",21.15,7967900,{"date":1895,"open":147,"high":1583,"low":147,"close":1589,"change":448,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1589},"2025-04-29",36.84,8702700,{"date":1899,"open":1900,"high":147,"low":176,"close":147,"change":256,"percent_change":1241,"volume":1901,"transactions":9,"vwap":147},"2025-04-28",0.36000001,12625400,{"date":1903,"open":147,"high":1904,"low":176,"close":1900,"change":226,"percent_change":1273,"volume":1905,"transactions":9,"vwap":1900},"2025-04-25",0.38999999,5964300,{"date":1907,"open":1904,"high":1908,"low":147,"close":147,"change":112,"percent_change":1909,"volume":1910,"transactions":9,"vwap":147},"2025-04-24",0.40000001,-2.56,1328600,{"date":1912,"open":1913,"high":1904,"low":1913,"close":1904,"change":469,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1904},"2025-04-23",0.37,2.63,791800,{"date":180,"open":1908,"high":522,"low":147,"close":147,"change":226,"percent_change":1917,"volume":1918,"transactions":9,"vwap":147},-5,1227500]