[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROY":3,"homepage-market-summary":30,"stock-historical-GROY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GROY","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},"Gold Royalty Corp.","NYSE American",null,"Common Stock","Gold Royalty Corp is principally engaged in acquiring gold-focused royalties, streaming, and similar interests. It is a gold-focused royalty company offering creative financing solutions to the metals and mining industry. The Company operates in Bosnia and Herzegovina, Canada, which generates maximum revenue, the USA, Brazil, and Mexico.","16",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},2.97,3.03,3.0576,2.95,2.99,-0.02,-0.67,921763.532118,7466,2.9723,5.455,2.45,2723916.102664748,17.3,1400,{"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},1.43,2559859,934348625.666187,98,"2025-04-22",[182,183,192,200,209,217,227,235,245,256,266,275,286,295,302,308,316,322,330,339,346,354,361,370,377,386,392,399,407,415,425,431,438,446,452,461,468,475,481,489,496,505,515,524,532,540,546,555,563,569,576,583,590,597,607,612,618,622,627,632,635,638,642,648,653,660,665,671,677,684,688,692,697,703,710,716,720,724,729,734,741,747,751,758,762,767,771,776,782,786,792,797,802,806,809,814,818,823,831,839,843,848,854,859,864,867,870,874,878,882,887,892,896,901,907,911,919,926,932,937,941,946,952,958,964,968,973,978,983,987,992,997,1003,1007,1011,1015,1019,1024,1030,1035,1041,1049,1056,1063,1070,1078,1085,1093,1101,1107,1115,1122,1129,1134,1140,1146,1151,1158,1162,1167,1171,1176,1183,1189,1194,1199,1205,1212,1216,1222,1228,1234,1239,1245,1251,1259,1264,1270,1278,1284,1291,1297,1302,1308,1314,1318,1323,1327,1332,1338,1343,1346,1350,1353,1357,1360,1364,1370,1374,1378,1382,1386,1390,1394,1398,1404,1409,1413,1419,1424,1428,1433,1439,1444,1448,1452,1458,1464,1469,1473,1477,1481,1484,1487,1493,1497,1500,1505,1510,1514,1518,1521,1526,1530,1534,1539,1542,1546,1549,1553,1557,1561,1566,1570,1574,1578,1581,1586,1591,1594,1598,1602,1605,1609,1614,1618,1621,1625,1629,1633,1636,1640,1645,1649,1653,1656,1661,1664,1668,1672,1675,1680,1684,1688,1692,1697,1700,1704,1708,1712,1715,1719,1723,1728,1731,1734,1738,1741,1745,1749,1753,1756,1760,1764,1768,1771,1775,1779,1783,1788,1792,1797,1800,1806,1812,1817,1822,1827,1832,1835,1839,1845,1849,1854,1859,1863,1870,1873,1877,1882,1886,1891,1895,1898,1903,1907,1911,1916,1920,1925,1929,1936,1941,1945,1949,1954,1961,1965,1970,1975,1979,1984,1987,1993,1997,2003,2010,2014,2021,2026,2030,2034,2039,2042,2046,2051,2055,2060,2063,2067,2071,2074,2078,2081,2085],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":112,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3,3.07,2.9521,-0.33,1726450.141801,9537,3.0118,{"date":193,"open":186,"high":186,"low":194,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.98,-0.05,-1.64,1229483.492346,7371,3.0067,{"date":201,"open":202,"high":203,"low":194,"close":204,"change":205,"percent_change":137,"volume":206,"transactions":207,"vwap":208},"2026-09-29",3.08,3.085,3.05,0.02,1782185.444633,8604,3.0277,{"date":210,"open":211,"high":202,"low":185,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",3.02,-0.13,-4.11,1419503.721325,6861,3.0481,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",3.16,3.175,3.1,0.03,0.96,728457.714332,4779,3.1512,{"date":228,"open":219,"high":229,"low":203,"close":230,"change":195,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",3.18,3.13,-1.57,1407732.139662,6863,3.1263,{"date":236,"open":237,"high":238,"low":239,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.28,3.29,3.17,-0.17,-5.07,1592337.009738,7810,3.1969,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.26,3.36,3.24,3.35,0.09,2.76,1404912.702704,7880,3.3021,{"date":257,"open":258,"high":259,"low":260,"close":247,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.33,3.34,3.25,-0.08,-2.4,1077486.710373,6052,3.2758,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":195,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",3.38,3.405,3.32,-1.47,1600002.826124,5091,3.3446,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.41,3.43,3.365,3.39,0.07,2.11,1373564.72023,6095,3.3974,{"date":287,"open":278,"high":288,"low":289,"close":270,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",3.45,3.255,-0.06,-1.78,1705567.687483,9497,3.345,{"date":296,"open":88,"high":297,"low":237,"close":268,"change":205,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",3.4,0.6,1102567.665932,5154,3.3468,{"date":303,"open":304,"high":268,"low":247,"close":248,"change":195,"percent_change":271,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.31,2378295.961474,8650,3.3354,{"date":309,"open":258,"high":310,"low":258,"close":277,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",3.49,0.13,3.96,6583182.871832,12124,3.4276,{"date":317,"open":249,"high":237,"low":219,"close":237,"change":112,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",-0.3,2103216.259956,10062,3.2431,{"date":323,"open":258,"high":248,"low":324,"close":238,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",3.275,0.01,0.3,2247168.359241,7266,3.3106,{"date":331,"open":270,"high":332,"low":333,"close":237,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.355,3.27,-0.07,-2.09,1420165.025794,5574,3.3088,{"date":340,"open":250,"high":280,"low":341,"close":250,"change":261,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",3.3176,-2.33,1154250.852909,6543,3.3507,{"date":347,"open":348,"high":349,"low":268,"close":278,"change":281,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",3.42,3.48,2.08,1592988.304703,8482,3.4238,{"date":355,"open":237,"high":88,"low":333,"close":248,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",0.16,5,1714847.687534,7716,3.3267,{"date":362,"open":363,"high":258,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",3.22,3.2,-0.12,-3.61,2510188.245377,8350,3.2427,{"date":371,"open":270,"high":372,"low":333,"close":270,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",3.331,0,1376247.486849,5375,3.3044,{"date":378,"open":379,"high":380,"low":333,"close":270,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",3.46,3.4733,-0.11,-3.21,2125415.555965,7998,3.3371,{"date":387,"open":277,"high":310,"low":277,"close":278,"change":205,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",0.59,1234272.343162,6661,3.4375,{"date":393,"open":379,"high":394,"low":297,"close":277,"change":381,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",3.5,-3.12,1477957.58298,7640,3.4355,{"date":400,"open":277,"high":401,"low":88,"close":402,"change":107,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",3.55,3.52,1.73,2451322.215038,9301,3.4976,{"date":408,"open":409,"high":410,"low":277,"close":379,"change":205,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",3.51,3.53,0.58,2145183.772853,9371,3.4575,{"date":416,"open":417,"high":349,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",3.47,3.395,3.44,0.05,1.47,2158101.604649,10899,3.4347,{"date":426,"open":270,"high":288,"low":304,"close":280,"change":427,"percent_change":60,"volume":428,"transactions":429,"vwap":430},"2026-08-20",0.04,2704761.888435,11484,3.3792,{"date":432,"open":247,"high":297,"low":363,"close":250,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",0.22,7.03,3430234.875034,12385,3.3373,{"date":439,"open":440,"high":441,"low":221,"close":230,"change":334,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",3.15,3.1888,-2.19,1594058.710007,7804,3.1417,{"date":447,"open":239,"high":249,"low":230,"close":364,"change":107,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",1.91,2689985.51544,8201,3.1939,{"date":453,"open":454,"high":455,"low":456,"close":454,"change":427,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",3.14,3.205,3.11,1.29,2173745.130118,9144,3.1545,{"date":462,"open":454,"high":463,"low":186,"close":221,"change":334,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",3.1694,-2.21,2081180.688317,7687,3.1135,{"date":469,"open":440,"high":364,"low":81,"close":239,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",0.08,2.59,2506640.843228,11416,3.1514,{"date":476,"open":202,"high":477,"low":211,"close":81,"change":325,"percent_change":142,"volume":478,"transactions":479,"vwap":480},"2026-08-11",3.105,2262584.596594,12234,3.0812,{"date":482,"open":483,"high":456,"low":484,"close":202,"change":420,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",3.01,2.9412,1.65,2924594.540857,20916,3.0493,{"date":490,"open":185,"high":202,"low":491,"close":16,"change":356,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",2.985,5.57,4044073.82089,19828,3.0151,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":20,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",2.89,2.77,2.87,-0.69,2565219.989839,20807,2.841,{"date":506,"open":507,"high":508,"low":509,"close":498,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",2.82,2.93,2.79,0.2,7.43,3424433.823347,20402,2.8736,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":251,"percent_change":379,"volume":521,"transactions":522,"vwap":523},"2026-08-04",2.65,2.72,2.64,2.69,3010015.516841,15178,2.6872,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":373,"percent_change":373,"volume":529,"transactions":530,"vwap":531},"2026-08-03",2.62,2.57,2.6,1617137.152902,10656,2.5941,{"date":533,"open":519,"high":517,"low":534,"close":528,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",2.575,-0.09,-3.35,1838938.140161,10154,2.6155,{"date":541,"open":517,"high":542,"low":471,"close":520,"change":470,"percent_change":186,"volume":543,"transactions":544,"vwap":545},"2026-07-30",2.71,2899230.636694,11494,2.6679,{"date":547,"open":528,"high":548,"low":549,"close":550,"change":205,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",2.67,2.56,2.61,0.77,1844350.667724,8547,2.613,{"date":556,"open":471,"high":557,"low":558,"close":471,"change":195,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",2.63,2.55,-1.89,2009279.924699,10951,2.5925,{"date":564,"open":528,"high":565,"low":558,"close":519,"change":281,"percent_change":518,"volume":566,"transactions":567,"vwap":568},"2026-07-27",2.66,2574341.001171,10122,2.6163,{"date":570,"open":550,"high":550,"low":571,"close":527,"change":112,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",2.545,-0.39,1532603.862124,7018,2.5815,{"date":577,"open":578,"high":528,"low":571,"close":578,"change":290,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",2.58,-2.27,1602248.485396,7510,2.5702,{"date":584,"open":557,"high":585,"low":550,"close":519,"change":205,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",2.715,0.76,2281739.206298,8672,2.6571,{"date":591,"open":549,"high":517,"low":549,"close":526,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",0.1,3.97,2105439.775111,8220,2.6105,{"date":598,"open":558,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",2.565,2.5,2.52,-0.03,-1.18,1639567.235843,8431,2.5301,{"date":608,"open":600,"high":609,"low":610,"close":558,"change":222,"percent_change":60,"volume":611,"transactions":9,"vwap":558},"2026-07-17",2.585,2.49,1961000,{"date":613,"open":614,"high":615,"low":26,"close":601,"change":195,"percent_change":616,"volume":617,"transactions":9,"vwap":601},"2026-07-16",2.53,2.54,-1.95,2547400,{"date":619,"open":527,"high":550,"low":614,"close":527,"change":20,"percent_change":620,"volume":621,"transactions":9,"vwap":527},"2026-07-15",-0.77,1153400,{"date":623,"open":527,"high":624,"low":558,"close":471,"change":222,"percent_change":625,"volume":626,"transactions":9,"vwap":471},"2026-07-14",2.655,1.17,1961100,{"date":628,"open":578,"high":629,"low":614,"close":549,"change":290,"percent_change":630,"volume":631,"transactions":9,"vwap":549},"2026-07-13",2.605,-2.29,1868700,{"date":633,"open":578,"high":557,"low":534,"close":526,"change":373,"percent_change":373,"volume":634,"transactions":9,"vwap":526},"2026-07-10",1018200,{"date":636,"open":557,"high":565,"low":528,"close":526,"change":205,"percent_change":551,"volume":637,"transactions":9,"vwap":526},"2026-07-09",1241900,{"date":639,"open":471,"high":519,"low":640,"close":528,"change":195,"percent_change":559,"volume":641,"transactions":9,"vwap":528},"2026-07-08",2.541,2104800,{"date":643,"open":252,"high":644,"low":557,"close":517,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":517},"2026-07-07",2.779,-0.14,-5.02,1643800,{"date":649,"open":650,"high":508,"low":252,"close":509,"change":334,"percent_change":651,"volume":652,"transactions":9,"vwap":509},"2026-07-06",2.91,-2.45,1651100,{"date":654,"open":655,"high":508,"low":656,"close":657,"change":592,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-02",2.85,2.805,2.86,3.62,1808800,{"date":661,"open":499,"high":662,"low":663,"close":252,"change":373,"percent_change":373,"volume":664,"transactions":9,"vwap":252},"2026-07-01",2.84,2.75,1346400,{"date":666,"open":663,"high":667,"low":668,"close":252,"change":325,"percent_change":669,"volume":670,"transactions":9,"vwap":252},"2026-06-30",2.771,2.7,0.36,1210700,{"date":672,"open":509,"high":673,"low":674,"close":663,"change":290,"percent_change":675,"volume":676,"transactions":9,"vwap":663},"2026-06-29",2.8,2.725,-2.14,1730100,{"date":678,"open":542,"high":679,"low":680,"close":681,"change":311,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-26",2.845,2.705,2.81,4.85,1385400,{"date":685,"open":542,"high":663,"low":548,"close":686,"change":373,"percent_change":373,"volume":687,"transactions":9,"vwap":686},"2026-06-25",2.68,1741300,{"date":689,"open":518,"high":662,"low":565,"close":686,"change":645,"percent_change":690,"volume":691,"transactions":9,"vwap":686},"2026-06-24",-4.96,2856600,{"date":693,"open":252,"high":694,"low":252,"close":507,"change":205,"percent_change":695,"volume":696,"transactions":9,"vwap":507},"2026-06-23",2.88,0.71,2916500,{"date":698,"open":699,"high":655,"low":700,"close":673,"change":334,"percent_change":701,"volume":702,"transactions":9,"vwap":673},"2026-06-22",2.78,2.731,-2.44,2159900,{"date":704,"open":705,"high":15,"low":706,"close":500,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":500},"2026-06-18",2.92,2.83,-0.04,-1.37,3226300,{"date":711,"open":712,"high":713,"low":650,"close":650,"change":645,"percent_change":714,"volume":715,"transactions":9,"vwap":650},"2026-06-17",3.04,3.095,-4.59,2200800,{"date":717,"open":204,"high":454,"low":211,"close":204,"change":281,"percent_change":718,"volume":719,"transactions":9,"vwap":204},"2026-06-16",2.35,1549900,{"date":721,"open":16,"high":221,"low":722,"close":194,"change":592,"percent_change":417,"volume":723,"transactions":9,"vwap":194},"2026-06-15",2.96,2003500,{"date":725,"open":694,"high":726,"low":706,"close":694,"change":222,"percent_change":727,"volume":728,"transactions":9,"vwap":694},"2026-06-12",2.94,1.05,1394700,{"date":730,"open":518,"high":655,"low":520,"close":655,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":655},"2026-06-11",0.15,5.56,2153700,{"date":735,"open":736,"high":737,"low":738,"close":668,"change":645,"percent_change":739,"volume":740,"transactions":9,"vwap":668},"2026-06-10",2.73,2.835,2.685,-4.93,2553000,{"date":742,"open":743,"high":726,"low":744,"close":662,"change":20,"percent_change":745,"volume":746,"transactions":9,"vwap":662},"2026-06-09",2.9,2.735,-0.7,2138900,{"date":748,"open":706,"high":650,"low":507,"close":657,"change":222,"percent_change":749,"volume":750,"transactions":9,"vwap":657},"2026-06-08",1.06,2001500,{"date":752,"open":753,"high":754,"low":706,"close":706,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":706},"2026-06-05",3.06,3.092,-0.28,-9,3250400,{"date":759,"open":221,"high":229,"low":221,"close":456,"change":205,"percent_change":760,"volume":761,"transactions":9,"vwap":456},"2026-06-04",0.65,734400,{"date":763,"open":239,"high":364,"low":764,"close":81,"change":212,"percent_change":765,"volume":766,"transactions":9,"vwap":81},"2026-06-03",3.075,-4.04,1271700,{"date":768,"open":363,"high":237,"low":239,"close":363,"change":281,"percent_change":769,"volume":770,"transactions":9,"vwap":363},"2026-06-02",2.22,2120600,{"date":772,"open":364,"high":247,"low":456,"close":440,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":440},"2026-06-01",-0.1,-3.08,1553000,{"date":777,"open":778,"high":304,"low":779,"close":260,"change":420,"percent_change":780,"volume":781,"transactions":9,"vwap":260},"2026-05-29",3.23,3.181,1.56,1864400,{"date":783,"open":440,"high":333,"low":221,"close":364,"change":427,"percent_change":784,"volume":785,"transactions":9,"vwap":364},"2026-05-28",1.27,2954800,{"date":787,"open":788,"high":789,"low":440,"close":219,"change":381,"percent_change":790,"volume":791,"transactions":9,"vwap":219},"2026-05-27",3.21,3.235,-3.36,825300,{"date":793,"open":239,"high":794,"low":219,"close":333,"change":311,"percent_change":795,"volume":796,"transactions":9,"vwap":333},"2026-05-26",3.285,4.14,1246700,{"date":798,"open":364,"high":799,"low":221,"close":454,"change":261,"percent_change":800,"volume":801,"transactions":9,"vwap":454},"2026-05-22",3.212,-2.48,1758400,{"date":803,"open":239,"high":804,"low":454,"close":363,"change":373,"percent_change":373,"volume":805,"transactions":9,"vwap":363},"2026-05-21",3.265,1266700,{"date":807,"open":454,"high":363,"low":186,"close":363,"change":592,"percent_change":788,"volume":808,"transactions":9,"vwap":363},"2026-05-20",1567500,{"date":810,"open":778,"high":778,"low":81,"close":811,"change":645,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-19",3.12,-4.29,2327600,{"date":815,"open":258,"high":268,"low":363,"close":247,"change":290,"percent_change":816,"volume":817,"transactions":9,"vwap":247},"2026-05-18",-1.81,1980400,{"date":819,"open":288,"high":379,"low":333,"close":270,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":270},"2026-05-15",-0.24,-6.74,3070900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":240,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-14",3.7,3.75,3.545,3.56,-4.56,1012800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":325,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-13",3.69,3.76,3.61,3.73,0.27,1741700,{"date":840,"open":825,"high":836,"low":401,"close":841,"change":373,"percent_change":373,"volume":842,"transactions":9,"vwap":841},"2026-05-12",3.72,1619100,{"date":844,"open":835,"high":834,"low":845,"close":841,"change":846,"percent_change":204,"volume":847,"transactions":9,"vwap":841},"2026-05-11",3.6,0.11,1952700,{"date":849,"open":850,"high":851,"low":410,"close":835,"change":325,"percent_change":852,"volume":853,"transactions":9,"vwap":835},"2026-05-08",3.64,3.705,0.28,1747200,{"date":855,"open":845,"high":834,"low":856,"close":845,"change":470,"percent_change":857,"volume":858,"transactions":9,"vwap":845},"2026-05-07",3.565,2.27,2353000,{"date":860,"open":410,"high":861,"low":349,"close":402,"change":470,"percent_change":862,"volume":863,"transactions":9,"vwap":402},"2026-05-06",3.585,2.33,2402700,{"date":865,"open":394,"high":402,"low":278,"close":419,"change":373,"percent_change":373,"volume":866,"transactions":9,"vwap":419},"2026-05-05",1141300,{"date":868,"open":278,"high":410,"low":280,"close":419,"change":373,"percent_change":373,"volume":869,"transactions":9,"vwap":419},"2026-05-04",1696800,{"date":871,"open":419,"high":349,"low":277,"close":419,"change":325,"percent_change":872,"volume":873,"transactions":9,"vwap":419},"2026-05-01",0.29,1366700,{"date":875,"open":349,"high":402,"low":269,"close":278,"change":107,"percent_change":876,"volume":877,"transactions":9,"vwap":278},"2026-04-30",1.78,1828800,{"date":879,"open":348,"high":288,"low":238,"close":88,"change":261,"percent_change":880,"volume":881,"transactions":9,"vwap":88},"2026-04-29",-2.32,2709100,{"date":883,"open":379,"high":884,"low":277,"close":288,"change":381,"percent_change":885,"volume":886,"transactions":9,"vwap":288},"2026-04-28",3.535,-3.09,2431500,{"date":888,"open":379,"high":834,"low":889,"close":828,"change":470,"percent_change":890,"volume":891,"transactions":9,"vwap":828},"2026-04-27",3.454,2.3,3040700,{"date":893,"open":349,"high":884,"low":894,"close":349,"change":205,"percent_change":411,"volume":895,"transactions":9,"vwap":349},"2026-04-24",3.415,1723300,{"date":897,"open":349,"high":827,"low":898,"close":379,"change":261,"percent_change":899,"volume":900,"transactions":9,"vwap":379},"2026-04-23",3.352,-2.26,1801500,{"date":902,"open":903,"high":828,"low":904,"close":903,"change":107,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-22",3.54,3.485,1.72,1255800,{"date":908,"open":834,"high":834,"low":349,"close":349,"change":188,"percent_change":909,"volume":910,"transactions":9,"vwap":349},"2026-04-21",-8.66,3271500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":112,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-20",3.79,3.83,3.71,3.81,-0.26,2001200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":251,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-17",3.78,3.93,3.82,2.41,2239400,{"date":927,"open":928,"high":929,"low":851,"close":836,"change":205,"percent_change":930,"volume":931,"transactions":9,"vwap":836},"2026-04-16",3.74,3.795,0.54,1499500,{"date":933,"open":825,"high":934,"low":835,"close":915,"change":20,"percent_change":935,"volume":936,"transactions":9,"vwap":915},"2026-04-15",3.765,-0.54,1964800,{"date":938,"open":826,"high":913,"low":833,"close":836,"change":427,"percent_change":939,"volume":940,"transactions":9,"vwap":836},"2026-04-14",1.08,2037500,{"date":942,"open":845,"high":833,"low":943,"close":833,"change":427,"percent_change":944,"volume":945,"transactions":9,"vwap":833},"2026-04-13",3.58,1.1,1546500,{"date":947,"open":948,"high":833,"low":949,"close":950,"change":325,"percent_change":837,"volume":951,"transactions":9,"vwap":950},"2026-04-10",3.67,3.575,3.65,1476000,{"date":953,"open":954,"high":955,"low":956,"close":850,"change":373,"percent_change":373,"volume":957,"transactions":9,"vwap":850},"2026-04-09",3.63,3.749,3.595,2350600,{"date":959,"open":960,"high":961,"low":903,"close":850,"change":107,"percent_change":962,"volume":963,"transactions":9,"vwap":850},"2026-04-08",3.84,3.85,1.68,2193500,{"date":965,"open":950,"high":966,"low":349,"close":943,"change":112,"percent_change":755,"volume":967,"transactions":9,"vwap":943},"2026-04-07",3.66,1619700,{"date":969,"open":948,"high":970,"low":856,"close":971,"change":535,"percent_change":651,"volume":972,"transactions":9,"vwap":971},"2026-04-06",3.716,3.59,1418100,{"date":974,"open":410,"high":975,"low":379,"close":976,"change":707,"percent_change":73,"volume":977,"transactions":9,"vwap":976},"2026-04-02",3.725,3.68,1672300,{"date":979,"open":825,"high":916,"low":971,"close":841,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":841},"2026-04-01",0.14,3.91,3001700,{"date":984,"open":268,"high":845,"low":88,"close":943,"change":852,"percent_change":985,"volume":986,"transactions":9,"vwap":943},"2026-03-31",8.48,2518300,{"date":988,"open":349,"high":402,"low":247,"close":989,"change":20,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-30",3.3,-0.6,2823900,{"date":993,"open":994,"high":268,"low":994,"close":270,"change":980,"percent_change":995,"volume":996,"transactions":9,"vwap":270},"2026-03-27",3.19,4.4,3358500,{"date":998,"open":364,"high":304,"low":999,"close":229,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":229},"2026-03-26",3.165,-0.16,-4.79,2844400,{"date":1004,"open":419,"high":349,"low":1005,"close":259,"change":592,"percent_change":81,"volume":1006,"transactions":9,"vwap":259},"2026-03-25",3.305,3821600,{"date":1008,"open":249,"high":989,"low":230,"close":249,"change":222,"percent_change":1009,"volume":1010,"transactions":9,"vwap":249},"2026-03-24",0.93,3268800,{"date":1012,"open":454,"high":794,"low":811,"close":788,"change":107,"percent_change":1013,"volume":1014,"transactions":9,"vwap":788},"2026-03-23",1.9,3540300,{"date":1016,"open":259,"high":1017,"low":186,"close":440,"change":773,"percent_change":774,"volume":1018,"transactions":9,"vwap":440},"2026-03-20",3.385,3906300,{"date":1020,"open":788,"high":259,"low":204,"close":260,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":260},"2026-03-19",-0.34,-9.47,5092700,{"date":1025,"open":1026,"high":1027,"low":943,"close":971,"change":917,"percent_change":1028,"volume":1029,"transactions":9,"vwap":971},"2026-03-18",3.77,3.8,-6.75,3284400,{"date":1031,"open":981,"high":1032,"low":914,"close":961,"change":290,"percent_change":1033,"volume":1034,"transactions":9,"vwap":961},"2026-03-17",4.01,-1.53,1754500,{"date":1036,"open":1037,"high":1038,"low":1027,"close":981,"change":707,"percent_change":1039,"volume":1040,"transactions":9,"vwap":981},"2026-03-16",3.94,4.03,-1.01,3311600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":365,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-13",4.05,4.1,3.895,3.95,-2.95,3794500,{"date":1050,"open":1051,"high":1052,"low":1043,"close":1053,"change":645,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-12",4.21,4.235,4.07,-3.33,2595400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1051,"change":381,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-03-11",4.23,4.29,4.12,-2.55,2002900,{"date":1064,"open":1065,"high":1066,"low":1052,"close":1067,"change":592,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-10",4.27,4.38,4.32,2.37,2196800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":261,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-09",4.15,4.24,4.04,4.22,-1.86,2842500,{"date":1079,"open":1060,"high":1080,"low":1081,"close":1082,"change":420,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-06",4.327,4.09,4.3,1.18,2533900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1000,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",4.36,4.389,4.11,4.25,-3.63,4336400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":20,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-04",4.51,4.528,4.285,4.41,-0.45,3361700,{"date":1102,"open":1095,"high":1095,"low":1065,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-03",4.43,-0.25,-5.34,2789300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":325,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-02",4.69,4.71,4.5,4.68,0.21,2822200,{"date":1116,"open":1109,"high":1117,"low":1118,"close":1119,"change":195,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-27",4.715,4.565,4.67,-1.06,2777500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":928,"volume":1128,"transactions":9,"vwap":1125},"2026-02-26",4.52,4.72,4.47,0.17,1798600,{"date":1130,"open":1119,"high":1112,"low":1124,"close":1131,"change":707,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-25",4.55,-0.87,1427800,{"date":1135,"open":1136,"high":96,"low":1137,"close":1138,"change":980,"percent_change":440,"volume":1139,"transactions":9,"vwap":1138},"2026-02-24",4.33,4.293,4.59,2646300,{"date":1141,"open":1111,"high":1142,"low":1143,"close":1144,"change":20,"percent_change":1099,"volume":1145,"transactions":9,"vwap":1144},"2026-02-23",4.61,4.365,4.45,3203100,{"date":1147,"open":1059,"high":1148,"low":1149,"close":1126,"change":356,"percent_change":915,"volume":1150,"transactions":9,"vwap":1126},"2026-02-20",4.49,4.26,3100600,{"date":1152,"open":1090,"high":1153,"low":1154,"close":1155,"change":427,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-19",4.339,4.17,4.31,0.94,2136900,{"date":1159,"open":1160,"high":1136,"low":1060,"close":1065,"change":731,"percent_change":850,"volume":1161,"transactions":9,"vwap":1065},"2026-02-18",4.19,3645800,{"date":1163,"open":1072,"high":1164,"low":1032,"close":1060,"change":240,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1060},"2026-02-17",4.185,-3.96,2413600,{"date":1168,"open":1149,"high":1098,"low":1075,"close":1059,"change":251,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1059},"2026-02-13",2.14,2933400,{"date":1172,"open":1144,"high":1148,"low":1160,"close":1173,"change":755,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-12",4.2,-6.25,3705300,{"date":1177,"open":1178,"high":1179,"low":1087,"close":1180,"change":707,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-11",4.6,4.63,4.48,-0.88,4507500,{"date":1184,"open":1095,"high":1185,"low":1186,"close":1124,"change":427,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1124},"2026-02-10",4.54,4.382,0.89,2203100,{"date":1190,"open":1136,"high":1111,"low":1082,"close":1180,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1180},"2026-02-09",0.26,6.16,2707000,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1075,"change":356,"percent_change":1037,"volume":1198,"transactions":9,"vwap":1075},"2026-02-06",4.13,4.28,4839900,{"date":1200,"open":1058,"high":1082,"low":1074,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-05",4.06,-0.29,-6.67,3901600,{"date":1206,"open":1207,"high":1178,"low":1075,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-04",4.56,4.35,-0.2,-4.4,2712600,{"date":1213,"open":1138,"high":1112,"low":1214,"close":1131,"change":356,"percent_change":850,"volume":1215,"transactions":9,"vwap":1131},"2026-02-03",4.402,4010100,{"date":1217,"open":1173,"high":1218,"low":1219,"close":1220,"change":846,"percent_change":527,"volume":1221,"transactions":9,"vwap":1220},"2026-02-02",4.435,4.18,4.39,4007500,{"date":1223,"open":1082,"high":1224,"low":1164,"close":1197,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1197},"2026-01-30",4.46,-0.37,-7.96,6156600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":96,"change":1209,"percent_change":1232,"volume":1233,"transactions":9,"vwap":96},"2026-01-29",4.91,4.53,-4.12,4308100,{"date":1235,"open":1236,"high":1236,"low":1237,"close":682,"change":325,"percent_change":1113,"volume":1238,"transactions":9,"vwap":682},"2026-01-28",4.9,4.655,5351300,{"date":1240,"open":1178,"high":1241,"low":1124,"close":1242,"change":122,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-27",4.865,4.84,5.45,3790700,{"date":1246,"open":1247,"high":1248,"low":1207,"close":1138,"change":1209,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1138},"2026-01-26",4.95,5.02,-4.18,7355200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":645,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-23",4.93,4.99,4.73,4.79,-2.84,5402000,{"date":1260,"open":1261,"high":1248,"low":1262,"close":1253,"change":373,"percent_change":373,"volume":1263,"transactions":9,"vwap":1253},"2026-01-22",4.89,4.81,3211900,{"date":1265,"open":1266,"high":25,"low":1267,"close":1253,"change":755,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1253},"2026-01-21",5.4,4.88,-5.37,5971900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1191,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-20",5.12,5.28,5.03,5.21,5.25,6198800,{"date":1279,"open":1236,"high":1280,"low":1281,"close":1247,"change":427,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1247},"2026-01-16",5.05,4.83,0.81,4645900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1230,"change":107,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1230},"2026-01-15",4.82,4.94,4.74,1.24,3710500,{"date":1292,"open":1267,"high":1293,"low":1294,"close":682,"change":281,"percent_change":1295,"volume":1296,"transactions":9,"vwap":682},"2026-01-14",4.905,4.685,1.46,3736000,{"date":1298,"open":1299,"high":1286,"low":1179,"close":1300,"change":592,"percent_change":1169,"volume":1301,"transactions":9,"vwap":1300},"2026-01-13",4.8,4.78,6725400,{"date":1303,"open":1138,"high":1304,"low":1305,"close":1112,"change":1191,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1112},"2026-01-12",4.77,4.58,5.88,4732600,{"date":1309,"open":1144,"high":1231,"low":1310,"close":1311,"change":205,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-09",4.405,4.42,0.45,2849400,{"date":1315,"open":1082,"high":1103,"low":1197,"close":995,"change":602,"percent_change":1316,"volume":1317,"transactions":9,"vwap":995},"2026-01-08",-0.68,1989200,{"date":1319,"open":1173,"high":1144,"low":1320,"close":1103,"change":470,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1103},"2026-01-07",4.16,1.84,3014500,{"date":1324,"open":1073,"high":1208,"low":1219,"close":1208,"change":1325,"percent_change":1067,"volume":1326,"transactions":9,"vwap":1208},"2026-01-06",0.18,2380300,{"date":1328,"open":1060,"high":1059,"low":1329,"close":1154,"change":251,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1154},"2026-01-05",4.071,2.21,2519000,{"date":1333,"open":1089,"high":1154,"low":1334,"close":1335,"change":427,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-02",3.983,4.08,0.99,1998300,{"date":1339,"open":1060,"high":1160,"low":1340,"close":1074,"change":261,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1074},"2025-12-31",4.02,-1.94,1992500,{"date":1344,"open":1089,"high":1173,"low":1043,"close":1060,"change":281,"percent_change":403,"volume":1345,"transactions":9,"vwap":1060},"2025-12-30",2445100,{"date":1347,"open":1043,"high":1335,"low":1037,"close":1043,"change":1000,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1043},"2025-12-29",-3.8,3057800,{"date":1351,"open":1173,"high":1052,"low":1196,"close":1051,"change":427,"percent_change":223,"volume":1352,"transactions":9,"vwap":1051},"2025-12-26",1465800,{"date":1354,"open":1160,"high":1160,"low":1335,"close":1154,"change":602,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1154},"2025-12-24",-0.71,954700,{"date":1358,"open":1320,"high":1058,"low":1081,"close":1173,"change":427,"percent_change":223,"volume":1359,"transactions":9,"vwap":1173},"2025-12-23",1985500,{"date":1361,"open":1160,"high":1075,"low":1335,"close":1320,"change":281,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1320},"2025-12-22",1.71,3117200,{"date":1365,"open":1366,"high":1196,"low":1367,"close":1081,"change":470,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1081},"2025-12-19",4,3.995,2,3676200,{"date":1371,"open":1366,"high":1043,"low":922,"close":1032,"change":222,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1032},"2025-12-18",0.75,2364900,{"date":1375,"open":1043,"high":1060,"low":312,"close":1376,"change":535,"percent_change":464,"volume":1377,"transactions":9,"vwap":1376},"2025-12-17",3.98,2942700,{"date":1379,"open":1081,"high":1380,"low":922,"close":1053,"change":373,"percent_change":373,"volume":1381,"transactions":9,"vwap":1053},"2025-12-16",4.155,3854600,{"date":1383,"open":1060,"high":795,"low":1376,"close":1053,"change":20,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1053},"2025-12-15",-0.49,2460500,{"date":1387,"open":1073,"high":1388,"low":593,"close":1081,"change":112,"percent_change":820,"volume":1389,"transactions":9,"vwap":1081},"2025-12-12",4.249,2599000,{"date":1391,"open":1043,"high":1320,"low":1340,"close":1044,"change":107,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1044},"2025-12-11",1.49,4079200,{"date":1395,"open":1043,"high":1044,"low":981,"close":1074,"change":707,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1074},"2025-12-10",-0.98,4605500,{"date":1399,"open":1400,"high":1335,"low":1401,"close":1335,"change":433,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1335},"2025-12-09",3.87,3.825,5.7,5837800,{"date":1405,"open":1074,"high":1219,"low":1401,"close":1406,"change":572,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-08",3.86,-9.18,8068700,{"date":1410,"open":1148,"high":1148,"low":1051,"close":1090,"change":212,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1090},"2025-12-05",-2.97,2698100,{"date":1414,"open":1173,"high":1415,"low":1416,"close":1066,"change":433,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1066},"2025-12-04",4.44,4.175,5.29,2866400,{"date":1420,"open":1073,"high":1421,"low":1044,"close":1320,"change":20,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1320},"2025-12-03",4.276,-0.48,1988300,{"date":1425,"open":1219,"high":1058,"low":312,"close":1219,"change":261,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1219},"2025-12-02",-1.88,4133000,{"date":1429,"open":1220,"high":1430,"low":1058,"close":1149,"change":212,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1149},"2025-12-01",4.469,-2.96,5204700,{"date":1434,"open":1366,"high":1415,"low":1435,"close":1220,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1220},"2025-11-28",3.984,0.41,10.3,4332200,{"date":1440,"open":1406,"high":1441,"low":916,"close":1376,"change":731,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1376},"2025-11-26",3.99,3.92,4489200,{"date":1445,"open":928,"high":961,"low":1446,"close":914,"change":592,"percent_change":686,"volume":1447,"transactions":9,"vwap":914},"2025-11-25",3.665,3085900,{"date":1449,"open":394,"high":836,"low":394,"close":836,"change":122,"percent_change":1450,"volume":1451,"transactions":9,"vwap":836},"2025-11-24",7.18,2564200,{"date":1453,"open":950,"high":1454,"low":419,"close":349,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":349},"2025-11-21",3.695,-0.18,-4.92,3710300,{"date":1459,"open":923,"high":1460,"low":971,"close":966,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":966},"2025-11-20",3.925,-0.15,-3.94,3390700,{"date":1465,"open":1027,"high":593,"low":1466,"close":916,"change":420,"percent_change":1467,"volume":1468,"transactions":9,"vwap":916},"2025-11-19",3.785,1.33,2484700,{"date":1470,"open":948,"high":921,"low":1471,"close":834,"change":846,"percent_change":483,"volume":1472,"transactions":9,"vwap":834},"2025-11-18",3.655,1901800,{"date":1474,"open":948,"high":915,"low":401,"close":950,"change":195,"percent_change":1475,"volume":1476,"transactions":9,"vwap":950},"2025-11-17",-1.35,1991600,{"date":1478,"open":845,"high":1027,"low":402,"close":825,"change":261,"percent_change":1479,"volume":1480,"transactions":9,"vwap":825},"2025-11-14",-2.12,3316200,{"date":1482,"open":976,"high":913,"low":903,"close":921,"change":731,"percent_change":1196,"volume":1483,"transactions":9,"vwap":921},"2025-11-13",6841200,{"date":1485,"open":943,"high":833,"low":409,"close":954,"change":251,"percent_change":615,"volume":1486,"transactions":9,"vwap":954},"2025-11-12",3652500,{"date":1488,"open":297,"high":828,"low":1489,"close":903,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":903},"2025-11-11",3.351,0.19,5.67,3460700,{"date":1494,"open":288,"high":417,"low":989,"close":250,"change":281,"percent_change":1495,"volume":1496,"transactions":9,"vwap":250},"2025-11-10",2.13,4635200,{"date":1498,"open":247,"high":989,"low":229,"close":237,"change":846,"percent_change":417,"volume":1499,"transactions":9,"vwap":237},"2025-11-07",1855200,{"date":1501,"open":379,"high":394,"low":239,"close":239,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":239},"2025-11-06",-0.22,-6.49,2979300,{"date":1506,"open":277,"high":379,"low":1507,"close":280,"change":107,"percent_change":1508,"volume":1509,"transactions":9,"vwap":280},"2025-11-05",3.364,1.8,1600400,{"date":1511,"open":410,"high":903,"low":304,"close":258,"change":318,"percent_change":1512,"volume":1513,"transactions":9,"vwap":258},"2025-11-04",-8.26,3063200,{"date":1515,"open":948,"high":826,"low":401,"close":954,"change":290,"percent_change":1516,"volume":1517,"transactions":9,"vwap":954},"2025-11-03",-1.63,2884600,{"date":1519,"open":928,"high":916,"low":850,"close":833,"change":334,"percent_change":1076,"volume":1520,"transactions":9,"vwap":833},"2025-10-31",2526300,{"date":1522,"open":976,"high":921,"low":1523,"close":834,"change":1524,"percent_change":989,"volume":1525,"transactions":9,"vwap":834},"2025-10-30",3.628,0.12,3275300,{"date":1527,"open":825,"high":915,"low":943,"close":850,"change":427,"percent_change":1528,"volume":1529,"transactions":9,"vwap":850},"2025-10-29",1.11,4439100,{"date":1531,"open":410,"high":948,"low":410,"close":845,"change":222,"percent_change":1532,"volume":1533,"transactions":9,"vwap":845},"2025-10-28",0.84,4836100,{"date":1535,"open":950,"high":851,"low":278,"close":1536,"change":365,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-27",3.57,-3.25,5717500,{"date":1540,"open":845,"high":836,"low":401,"close":833,"change":251,"percent_change":600,"volume":1541,"transactions":9,"vwap":833},"2025-10-24",3689900,{"date":1543,"open":845,"high":825,"low":410,"close":845,"change":107,"percent_change":1544,"volume":1545,"transactions":9,"vwap":845},"2025-10-23",1.69,3587400,{"date":1547,"open":248,"high":943,"low":258,"close":903,"change":112,"percent_change":755,"volume":1548,"transactions":9,"vwap":903},"2025-10-22",5867000,{"date":1550,"open":278,"high":954,"low":297,"close":401,"change":365,"percent_change":1551,"volume":1552,"transactions":9,"vwap":401},"2025-10-21",-3.27,7395200,{"date":1554,"open":971,"high":913,"low":971,"close":948,"change":1325,"percent_change":1555,"volume":1556,"transactions":9,"vwap":948},"2025-10-20",5.16,4806600,{"date":1558,"open":841,"high":841,"low":419,"close":310,"change":318,"percent_change":1559,"volume":1560,"transactions":9,"vwap":310},"2025-10-17",-7.92,4691200,{"date":1562,"open":1563,"high":1037,"low":826,"close":913,"change":195,"percent_change":1564,"volume":1565,"transactions":9,"vwap":913},"2025-10-16",3.88,-1.3,3163100,{"date":1567,"open":833,"high":1037,"low":948,"close":960,"change":510,"percent_change":1568,"volume":1569,"transactions":9,"vwap":960},"2025-10-15",5.49,4366200,{"date":1571,"open":950,"high":928,"low":943,"close":850,"change":261,"percent_change":1572,"volume":1573,"transactions":9,"vwap":850},"2025-10-14",-2.15,1875500,{"date":1575,"open":833,"high":1026,"low":1576,"close":841,"change":1524,"percent_change":258,"volume":1577,"transactions":9,"vwap":841},"2025-10-13",3.645,2163100,{"date":1579,"open":836,"high":923,"low":1536,"close":845,"change":381,"percent_change":1431,"volume":1580,"transactions":9,"vwap":845},"2025-10-10",3486500,{"date":1582,"open":1196,"high":1072,"low":966,"close":915,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":915},"2025-10-09",-0.36,-8.85,4877200,{"date":1587,"open":1588,"high":1196,"low":914,"close":1053,"change":837,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1053},"2025-10-08",3.9,7.11,4883100,{"date":1592,"open":921,"high":1400,"low":826,"close":1027,"change":373,"percent_change":373,"volume":1593,"transactions":9,"vwap":1027},"2025-10-07",1965700,{"date":1595,"open":1588,"high":922,"low":921,"close":1027,"change":602,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1027},"2025-10-06",-0.78,2662600,{"date":1599,"open":1026,"high":922,"low":826,"close":914,"change":222,"percent_change":1600,"volume":1601,"transactions":9,"vwap":914},"2025-10-03",0.79,2238200,{"date":1603,"open":923,"high":922,"low":950,"close":1027,"change":195,"percent_change":1564,"volume":1604,"transactions":9,"vwap":1027},"2025-10-02",2603600,{"date":1606,"open":593,"high":1607,"low":841,"close":961,"change":112,"percent_change":917,"volume":1608,"transactions":9,"vwap":961},"2025-10-01",3.996,2316100,{"date":1610,"open":923,"high":1588,"low":1611,"close":1406,"change":20,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1406},"2025-09-30",3.711,-0.52,2689000,{"date":1615,"open":1037,"high":1074,"low":1616,"close":1563,"change":325,"percent_change":1191,"volume":1617,"transactions":9,"vwap":1563},"2025-09-29",3.842,2776100,{"date":1619,"open":1026,"high":1376,"low":833,"close":1400,"change":731,"percent_change":1038,"volume":1620,"transactions":9,"vwap":1400},"2025-09-26",3305900,{"date":1622,"open":349,"high":826,"low":219,"close":841,"change":281,"percent_change":1623,"volume":1624,"transactions":9,"vwap":841},"2025-09-25",1.92,9275500,{"date":1626,"open":826,"high":1027,"low":850,"close":950,"change":1461,"percent_change":1627,"volume":1628,"transactions":9,"vwap":950},"2025-09-24",-3.95,1707600,{"date":1630,"open":1563,"high":1442,"low":921,"close":1027,"change":205,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1027},"2025-09-23",0.53,1886700,{"date":1634,"open":841,"high":1588,"low":825,"close":921,"change":846,"percent_change":185,"volume":1635,"transactions":9,"vwap":921},"2025-09-22",2865500,{"date":1637,"open":971,"high":825,"low":856,"close":948,"change":420,"percent_change":1638,"volume":1639,"transactions":9,"vwap":948},"2025-09-19",1.38,3639500,{"date":1641,"open":835,"high":1642,"low":409,"close":658,"change":20,"percent_change":1643,"volume":1644,"transactions":9,"vwap":658},"2025-09-18",3.653,-0.55,1889100,{"date":1646,"open":950,"high":928,"low":835,"close":850,"change":290,"percent_change":1647,"volume":1648,"transactions":9,"vwap":850},"2025-09-17",-1.62,1346900,{"date":1650,"open":834,"high":923,"low":1471,"close":825,"change":195,"percent_change":1651,"volume":1652,"transactions":9,"vwap":825},"2025-09-16",-1.33,2717200,{"date":1654,"open":916,"high":961,"low":836,"close":826,"change":290,"percent_change":231,"volume":1655,"transactions":9,"vwap":826},"2025-09-15",2059900,{"date":1657,"open":826,"high":1658,"low":836,"close":916,"change":251,"percent_change":1659,"volume":1660,"transactions":9,"vwap":916},"2025-09-12",3.865,2.42,2362200,{"date":1662,"open":943,"high":826,"low":401,"close":841,"change":1524,"percent_change":258,"volume":1663,"transactions":9,"vwap":841},"2025-09-11",2151300,{"date":1665,"open":913,"high":914,"low":943,"close":845,"change":1000,"percent_change":1666,"volume":1667,"transactions":9,"vwap":845},"2025-09-10",-4.26,3848200,{"date":1669,"open":960,"high":1400,"low":833,"close":834,"change":334,"percent_change":1670,"volume":1671,"transactions":9,"vwap":834},"2025-09-09",-1.83,2526000,{"date":1673,"open":593,"high":1074,"low":914,"close":914,"change":112,"percent_change":917,"volume":1674,"transactions":9,"vwap":914},"2025-09-08",2912100,{"date":1676,"open":825,"high":1406,"low":835,"close":960,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":960},"2025-09-05",0.24,6.67,3290700,{"date":1681,"open":950,"high":928,"low":417,"close":845,"change":240,"percent_change":1682,"volume":1683,"transactions":9,"vwap":845},"2025-09-04",-4.51,2901500,{"date":1685,"open":593,"high":1376,"low":836,"close":1026,"change":195,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1026},"2025-09-03",-1.31,4031200,{"date":1689,"open":312,"high":1441,"low":834,"close":923,"change":510,"percent_change":1690,"volume":1691,"transactions":9,"vwap":923},"2025-09-02",5.52,5859100,{"date":1693,"open":270,"high":950,"low":304,"close":658,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":658},"2025-08-29",0.34,10.37,4982100,{"date":1698,"open":237,"high":250,"low":247,"close":237,"change":112,"percent_change":318,"volume":1699,"transactions":9,"vwap":237},"2025-08-28",1003000,{"date":1701,"open":248,"high":248,"low":260,"close":238,"change":261,"percent_change":1702,"volume":1703,"transactions":9,"vwap":238},"2025-08-27",-2.37,1903500,{"date":1705,"open":364,"high":88,"low":364,"close":88,"change":1325,"percent_change":1706,"volume":1707,"transactions":9,"vwap":88},"2025-08-26",5.64,2633500,{"date":1709,"open":239,"high":324,"low":219,"close":994,"change":205,"percent_change":1710,"volume":1711,"transactions":9,"vwap":994},"2025-08-25",0.63,1684700,{"date":1713,"open":230,"high":229,"low":204,"close":239,"change":325,"percent_change":142,"volume":1714,"transactions":9,"vwap":239},"2025-08-22",1620800,{"date":1716,"open":185,"high":239,"low":194,"close":219,"change":510,"percent_change":1717,"volume":1718,"transactions":9,"vwap":219},"2025-08-21",6.76,2489400,{"date":1720,"open":743,"high":194,"low":743,"close":722,"change":107,"percent_change":1721,"volume":1722,"transactions":9,"vwap":722},"2025-08-20",2.07,1555400,{"date":1724,"open":202,"high":1725,"low":498,"close":743,"change":1000,"percent_change":1726,"volume":1727,"transactions":9,"vwap":743},"2025-08-19",3.088,-5.23,1709400,{"date":1729,"open":16,"high":202,"low":508,"close":753,"change":222,"percent_change":1336,"volume":1730,"transactions":9,"vwap":753},"2025-08-18",2219700,{"date":1732,"open":204,"high":221,"low":211,"close":16,"change":707,"percent_change":1564,"volume":1733,"transactions":9,"vwap":16},"2025-08-15",1042600,{"date":1735,"open":186,"high":440,"low":712,"close":186,"change":325,"percent_change":1736,"volume":1737,"transactions":9,"vwap":186},"2025-08-14",0.33,1505400,{"date":1739,"open":753,"high":811,"low":185,"close":753,"change":107,"percent_change":1368,"volume":1740,"transactions":9,"vwap":753},"2025-08-13",1840600,{"date":1742,"open":230,"high":454,"low":699,"close":185,"change":773,"percent_change":1743,"volume":1744,"transactions":9,"vwap":185},"2025-08-12",-3.23,4323800,{"date":1746,"open":364,"high":455,"low":16,"close":221,"change":212,"percent_change":1747,"volume":1748,"transactions":9,"vwap":221},"2025-08-11",-4.02,2917900,{"date":1750,"open":221,"high":778,"low":186,"close":778,"change":731,"percent_change":1751,"volume":1752,"transactions":9,"vwap":778},"2025-08-08",4.87,2736700,{"date":1754,"open":81,"high":247,"low":16,"close":202,"change":420,"percent_change":485,"volume":1755,"transactions":9,"vwap":202},"2025-08-07",3281200,{"date":1757,"open":18,"high":1758,"low":657,"close":16,"change":356,"percent_change":492,"volume":1759,"transactions":9,"vwap":16},"2025-08-06",3.111,4401400,{"date":1761,"open":681,"high":18,"low":699,"close":500,"change":420,"percent_change":1762,"volume":1763,"transactions":9,"vwap":500},"2025-08-05",1.77,2801400,{"date":1765,"open":663,"high":694,"low":668,"close":507,"change":980,"percent_change":1766,"volume":1767,"transactions":9,"vwap":507},"2025-08-04",5.22,2858500,{"date":1769,"open":517,"high":518,"low":526,"close":686,"change":846,"percent_change":1197,"volume":1770,"transactions":9,"vwap":686},"2025-08-01",2251200,{"date":1772,"open":549,"high":550,"low":615,"close":527,"change":427,"percent_change":1773,"volume":1774,"transactions":9,"vwap":527},"2025-07-31",1.58,1729300,{"date":1776,"open":517,"high":686,"low":601,"close":614,"change":240,"percent_change":1777,"volume":1778,"transactions":9,"vwap":614},"2025-07-30",-6.3,1875400,{"date":1780,"open":526,"high":518,"low":1781,"close":668,"change":470,"percent_change":204,"volume":1782,"transactions":9,"vwap":668},"2025-07-29",2.615,1662600,{"date":1784,"open":736,"high":1785,"low":1781,"close":526,"change":773,"percent_change":1786,"volume":1787,"transactions":9,"vwap":526},"2025-07-28",2.753,-3.68,1971000,{"date":1789,"open":600,"high":518,"low":600,"close":518,"change":1113,"percent_change":1790,"volume":1791,"transactions":9,"vwap":518},"2025-07-25",8.37,2548200,{"date":1793,"open":1794,"high":615,"low":1795,"close":1794,"change":707,"percent_change":231,"volume":1796,"transactions":9,"vwap":1794},"2025-07-24",2.51,2.481,1099900,{"date":1798,"open":600,"high":578,"low":600,"close":558,"change":205,"percent_change":1600,"volume":1799,"transactions":9,"vwap":558},"2025-07-23",1387500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":614,"change":251,"percent_change":833,"volume":1805,"transactions":9,"vwap":614},"2025-07-22",2.46,2.538,2.421,2219400,{"date":1807,"open":1808,"high":600,"low":1809,"close":1810,"change":281,"percent_change":18,"volume":1811,"transactions":9,"vwap":1810},"2025-07-21",2.43,2.405,2.44,1136100,{"date":1813,"open":26,"high":1814,"low":1068,"close":1068,"change":195,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1068},"2025-07-18",2.47,-2.07,717000,{"date":1818,"open":1808,"high":1819,"low":1068,"close":1659,"change":20,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1659},"2025-07-17",2.437,-0.82,1128900,{"date":1823,"open":1802,"high":1824,"low":1825,"close":1810,"change":373,"percent_change":373,"volume":1826,"transactions":9,"vwap":1810},"2025-07-16",2.48,2.4,1406600,{"date":1828,"open":1814,"high":1824,"low":1829,"close":1810,"change":602,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1810},"2025-07-15",2.39,-1.21,1267700,{"date":1833,"open":1810,"high":601,"low":1810,"close":1814,"change":427,"percent_change":485,"volume":1834,"transactions":9,"vwap":1814},"2025-07-14",1366800,{"date":1836,"open":1068,"high":1814,"low":1837,"close":1808,"change":107,"percent_change":614,"volume":1838,"transactions":9,"vwap":1808},"2025-07-11",2.36,1881500,{"date":1840,"open":1841,"high":1829,"low":1842,"close":1068,"change":112,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1068},"2025-07-10",2.38,2.32,-0.42,843200,{"date":1846,"open":1847,"high":1809,"low":857,"close":1841,"change":251,"percent_change":922,"volume":1848,"transactions":9,"vwap":1841},"2025-07-09",2.29,1242700,{"date":1850,"open":1825,"high":1825,"low":1851,"close":1847,"change":535,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1847},"2025-07-08",2.251,-3.78,1617700,{"date":1855,"open":1856,"high":1825,"low":1857,"close":1841,"change":470,"percent_change":349,"volume":1858,"transactions":9,"vwap":1841},"2025-07-07",2.28,2.23,1915400,{"date":1860,"open":1861,"high":890,"low":1861,"close":890,"change":427,"percent_change":1762,"volume":1862,"transactions":9,"vwap":890},"2025-07-03",2.25,535700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1865,"change":112,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1865},"2025-07-02",2.26,2.299,2.24,-0.44,1215800,{"date":1871,"open":1865,"high":862,"low":1857,"close":857,"change":107,"percent_change":542,"volume":1872,"transactions":9,"vwap":857},"2025-07-01",1416200,{"date":1874,"open":1875,"high":1861,"low":1169,"close":1330,"change":325,"percent_change":1312,"volume":1876,"transactions":9,"vwap":1330},"2025-06-30",2.17,1694800,{"date":1878,"open":1867,"high":1867,"low":1495,"close":1879,"change":261,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-06-27",2.2,-3.51,2781700,{"date":1883,"open":890,"high":1884,"low":1861,"close":1856,"change":373,"percent_change":373,"volume":1885,"transactions":9,"vwap":1856},"2025-06-26",2.31,2015900,{"date":1887,"open":1867,"high":1888,"low":1867,"close":1856,"change":205,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1856},"2025-06-25",2.34,0.88,1269500,{"date":1892,"open":857,"high":1884,"low":1879,"close":1865,"change":773,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1865},"2025-06-24",-4.24,2892600,{"date":1896,"open":1837,"high":610,"low":862,"close":1837,"change":107,"percent_change":550,"volume":1897,"transactions":9,"vwap":1837},"2025-06-23",3762200,{"date":1899,"open":1900,"high":890,"low":1901,"close":890,"change":251,"percent_change":1053,"volume":1902,"transactions":9,"vwap":890},"2025-06-20",2.18,2.16,2564700,{"date":1904,"open":1857,"high":1905,"low":1875,"close":1330,"change":112,"percent_change":1099,"volume":1906,"transactions":9,"vwap":1330},"2025-06-18",2.255,1131500,{"date":1908,"open":1330,"high":1861,"low":1909,"close":769,"change":602,"percent_change":1651,"volume":1910,"transactions":9,"vwap":769},"2025-06-17",2.12,2051700,{"date":1912,"open":1330,"high":1861,"low":1913,"close":1861,"change":707,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1861},"2025-06-16",2.02,-1.75,3322400,{"date":1917,"open":1842,"high":718,"low":1865,"close":1847,"change":325,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1847},"2025-06-13",0.44,2577700,{"date":1921,"open":1922,"high":1856,"low":1923,"close":1856,"change":1524,"percent_change":732,"volume":1924,"transactions":9,"vwap":1856},"2025-06-12",2.19,2.184,2585300,{"date":1926,"open":1913,"high":1857,"low":1368,"close":1901,"change":1490,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1901},"2025-06-11",9.64,4376700,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":334,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-06-10",2.03,1.96,1.97,-3.43,1828500,{"date":1937,"open":1938,"high":1939,"low":1932,"close":1938,"change":325,"percent_change":53,"volume":1940,"transactions":9,"vwap":1938},"2025-06-09",2.04,2.06,2846600,{"date":1942,"open":1913,"high":1939,"low":1368,"close":1931,"change":325,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1931},"2025-06-06",0.5,2501000,{"date":1946,"open":1933,"high":1947,"low":1933,"close":1913,"change":470,"percent_change":1060,"volume":1948,"transactions":9,"vwap":1913},"2025-06-05",2.095,4023100,{"date":1950,"open":1013,"high":1932,"low":1951,"close":1952,"change":420,"percent_change":517,"volume":1953,"transactions":9,"vwap":1952},"2025-06-04",1.85,1.94,1720400,{"date":1955,"open":448,"high":1956,"low":1957,"close":1958,"change":20,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-03",1.915,1.86,1.89,-1.05,1565800,{"date":1962,"open":1958,"high":1932,"low":1963,"close":448,"change":107,"percent_change":249,"volume":1964,"transactions":9,"vwap":448},"2025-06-02",1.88,2553200,{"date":1966,"open":1957,"high":1957,"low":1967,"close":1951,"change":602,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1951},"2025-05-30",1.81,-1.6,1405400,{"date":1971,"open":1013,"high":448,"low":1972,"close":1963,"change":112,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1963},"2025-05-29",1.861,-0.53,1725600,{"date":1976,"open":1977,"high":1013,"low":1967,"close":1958,"change":107,"percent_change":237,"volume":1978,"transactions":9,"vwap":1958},"2025-05-28",1.83,1606400,{"date":1980,"open":1981,"high":1958,"low":1982,"close":1977,"change":112,"percent_change":935,"volume":1983,"transactions":9,"vwap":1977},"2025-05-27",1.82,1.785,2922200,{"date":1985,"open":1321,"high":1951,"low":876,"close":1321,"change":420,"percent_change":509,"volume":1986,"transactions":9,"vwap":1321},"2025-05-23",2348800,{"date":1988,"open":1989,"high":1990,"low":905,"close":1989,"change":325,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-05-22",1.79,1.795,0.56,1680400,{"date":1994,"open":1362,"high":1967,"low":1995,"close":876,"change":281,"percent_change":1081,"volume":1996,"transactions":9,"vwap":876},"2025-05-21",1.705,2892500,{"date":1998,"open":1999,"high":1362,"low":2000,"close":1362,"change":592,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1362},"2025-05-20",1.62,1.59,6.21,2007200,{"date":2004,"open":2005,"high":1999,"low":2006,"close":2007,"change":846,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-05-19",1.55,1.51,1.61,7.33,1990500,{"date":2011,"open":421,"high":2012,"low":1295,"close":2012,"change":373,"percent_change":373,"volume":2013,"transactions":9,"vwap":2012},"2025-05-16",1.5,1322300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2012,"change":205,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2012},"2025-05-15",1.48,1.505,1.45,1.35,1190800,{"date":2022,"open":2023,"high":2023,"low":421,"close":2016,"change":290,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2016},"2025-05-14",1.53,-3.9,1173500,{"date":2027,"open":2023,"high":2005,"low":2006,"close":2028,"change":325,"percent_change":760,"volume":2029,"transactions":9,"vwap":2028},"2025-05-13",1.54,869200,{"date":2031,"open":2000,"high":1999,"low":2006,"close":2023,"change":535,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2023},"2025-05-12",-5.56,2125400,{"date":2035,"open":2036,"high":1999,"low":2037,"close":1999,"change":281,"percent_change":1124,"volume":2038,"transactions":9,"vwap":1999},"2025-05-09",1.57,1.543,1089800,{"date":2040,"open":2006,"high":780,"low":2006,"close":2005,"change":373,"percent_change":373,"volume":2041,"transactions":9,"vwap":2005},"2025-05-08",1101100,{"date":2043,"open":780,"high":1773,"low":2023,"close":2005,"change":20,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2005},"2025-05-07",-1.27,1224600,{"date":2047,"open":2048,"high":2049,"low":2006,"close":2036,"change":281,"percent_change":1119,"volume":2050,"transactions":9,"vwap":2036},"2025-05-06",1.52,1.6,2090700,{"date":2052,"open":1392,"high":2048,"low":2016,"close":2012,"change":427,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2012},"2025-05-05",2.74,2485300,{"date":2056,"open":421,"high":1392,"low":2057,"close":1295,"change":325,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1295},"2025-05-02",1.44,0.69,1167600,{"date":2061,"open":2016,"high":2016,"low":2057,"close":2018,"change":195,"percent_change":1054,"volume":2062,"transactions":9,"vwap":2018},"2025-05-01",1072400,{"date":2064,"open":2016,"high":2012,"low":1295,"close":2012,"change":325,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2012},"2025-04-30",0.67,991800,{"date":2068,"open":2006,"high":2048,"low":2016,"close":1392,"change":20,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1392},"2025-04-29",-1.32,805400,{"date":2072,"open":2018,"high":2006,"low":176,"close":2006,"change":427,"percent_change":518,"volume":2073,"transactions":9,"vwap":2006},"2025-04-28",1341400,{"date":2075,"open":2016,"high":1392,"low":1295,"close":421,"change":602,"percent_change":2076,"volume":2077,"transactions":9,"vwap":421},"2025-04-25",-2,1113000,{"date":2079,"open":2012,"high":2048,"low":1295,"close":2012,"change":373,"percent_change":373,"volume":2080,"transactions":9,"vwap":2012},"2025-04-24",980900,{"date":2082,"open":2018,"high":2006,"low":2083,"close":2012,"change":373,"percent_change":373,"volume":2084,"transactions":9,"vwap":2012},"2025-04-23",1.445,1702700,{"date":180,"open":1999,"high":1999,"low":2016,"close":2012,"change":365,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2012},-7.41,3731500]