[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOVR":3,"homepage-market-summary":30,"stock-historical-HOVR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOVR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"New Horizon Aircraft Ltd. Class A Ordinary Share","Nasdaq",null,"AIRCRAFT","New Horizon Aircraft Ltd is an aerospace Original Equipment Manufacturer that is designing and building a next-generation hybrid electric vertical take-off and landing aircraft for the regional air mobility market. Its aircraft will offer a more efficient way to move people and goods at a regional scale, help to connect remote communities, and advance its ability to deal with an increasing number of climate-related natural disasters such as wildfires, floods, and droughts. The company aims to deliver a hybrid electric 7-seat aircraft, called the Cavorite X7, that can take off and land vertically like and helicopter.","58","Lindsay, A6",false,{"close":16,"open":17,"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},1.68,1.71,1.655,1.67,0.01,0.6,264580.888823,1336,1.6747,4.18,1.16,1300760.667919844,17.2,879,{"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":14,"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":14},"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":16,"start_date":180,"end_date":5},0.44999999,1337761,488282866.979961,247.83,"2025-04-22",[182,183,193,202,209,216,225,234,242,250,256,264,271,281,290,297,303,310,316,322,328,334,342,350,359,367,376,385,393,400,408,416,425,434,443,451,459,466,472,480,488,495,503,509,515,521,528,535,541,548,556,563,570,578,585,592,599,604,610,615,618,623,627,633,638,644,648,652,656,659,662,667,673,681,688,694,700,707,713,720,726,731,735,741,749,755,763,771,779,786,794,800,807,815,820,824,831,835,840,845,849,854,860,864,871,875,881,886,891,895,899,905,910,915,920,924,929,932,936,942,948,954,960,965,971,978,982,987,992,998,1004,1009,1015,1019,1023,1027,1031,1035,1039,1042,1045,1050,1055,1061,1065,1069,1072,1076,1080,1086,1089,1093,1096,1099,1102,1106,1110,1114,1118,1123,1127,1131,1134,1139,1142,1146,1150,1155,1159,1162,1168,1172,1176,1180,1185,1190,1195,1202,1205,1209,1214,1218,1223,1227,1231,1235,1241,1245,1251,1256,1259,1262,1266,1270,1273,1278,1282,1287,1290,1295,1299,1303,1307,1312,1316,1319,1323,1327,1331,1336,1340,1344,1347,1351,1355,1359,1367,1371,1375,1380,1384,1388,1391,1395,1399,1404,1408,1413,1418,1422,1429,1435,1438,1441,1447,1452,1459,1463,1469,1474,1478,1483,1491,1498,1505,1513,1520,1527,1534,1539,1544,1549,1555,1559,1565,1570,1575,1579,1584,1587,1590,1595,1599,1602,1606,1611,1616,1620,1624,1628,1631,1636,1639,1643,1647,1650,1655,1658,1663,1666,1671,1675,1679,1682,1686,1691,1695,1700,1704,1707,1711,1715,1718,1722,1726,1730,1733,1738,1742,1746,1751,1755,1759,1763,1766,1769,1774,1779,1783,1788,1792,1794,1798,1802,1806,1810,1814,1817,1822,1826,1830,1833,1837,1841,1844,1849,1853,1857,1862,1865,1870,1876,1883,1891,1897,1903,1908,1914,1919,1926,1933,1941,1950,1957,1963,1970,1978,1987,1995,2001,2007,2014,2021,2028,2034,2040,2045,2053,2059,2065,2070,2075,2081,2087,2093],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.725,1.7297,1.65,-0.03,-1.76,305307.611254,1278,1.672,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.73,1.77,1.7,0,327861.778011,1383,1.7273,{"date":203,"open":197,"high":204,"low":205,"close":197,"change":198,"percent_change":198,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.7699,1.69,289823.12686,1282,1.7112,{"date":210,"open":16,"high":211,"low":19,"close":197,"change":188,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.72,-1.73,354446.384324,1473,1.6962,{"date":217,"open":218,"high":219,"low":17,"close":195,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.76,1.79,-0.02,-1.14,501631.160071,2602,1.7315,{"date":226,"open":17,"high":227,"low":228,"close":229,"change":107,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.755,1.6772,1.75,3.55,387605.300266,1720,1.7248,{"date":235,"open":218,"high":196,"low":236,"close":205,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.675,-0.08,-4.52,348323.583417,1764,1.7155,{"date":243,"open":229,"high":244,"low":211,"close":196,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.78,0.05,2.91,374783.329319,1956,1.748,{"date":251,"open":19,"high":195,"low":19,"close":211,"change":107,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",3.61,473170.059327,1797,1.7007,{"date":257,"open":16,"high":17,"low":258,"close":259,"change":112,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.64,1.66,-0.6,200816.945377,1221,1.6622,{"date":265,"open":259,"high":197,"low":187,"close":19,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",0.04,2.45,391319.829309,1580,1.6859,{"date":272,"open":273,"high":258,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.62,1.58,1.63,0.02,1.24,391710.309787,1791,1.6006,{"date":282,"open":258,"high":259,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.54,1.61,-0.04,-2.42,834047.42723,2628,1.5868,{"date":291,"open":292,"high":19,"low":293,"close":187,"change":112,"percent_change":260,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.6,1.595,564800.805185,1911,1.646,{"date":298,"open":275,"high":16,"low":275,"close":259,"change":266,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.47,237212.979522,1315,1.6544,{"date":304,"open":284,"high":187,"low":305,"close":273,"change":112,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.605,-0.61,397113.675533,1813,1.6199,{"date":311,"open":259,"high":205,"low":273,"close":275,"change":188,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",-1.81,542659.872541,2363,1.6441,{"date":317,"open":16,"high":211,"low":259,"close":259,"change":220,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",-1.19,784507.211066,2540,1.689,{"date":323,"open":205,"high":324,"low":187,"close":16,"change":20,"percent_change":21,"volume":325,"transactions":326,"vwap":327},"2026-09-04",1.718,967503.819401,2404,1.6864,{"date":329,"open":19,"high":330,"low":187,"close":19,"change":20,"percent_change":21,"volume":331,"transactions":332,"vwap":333},"2026-09-03",1.6984,589216.156579,1558,1.6648,{"date":335,"open":292,"high":336,"low":293,"close":259,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",1.665,0.065,4.08,620861.666663,2055,1.6292,{"date":343,"open":259,"high":259,"low":344,"close":293,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-01",1.59,-0.075,-4.49,693157.812052,2177,1.6177,{"date":351,"open":195,"high":352,"low":353,"close":19,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",1.74,1.5901,-0.1,-5.65,1315188.177225,3709,1.6629,{"date":360,"open":361,"high":362,"low":352,"close":196,"change":285,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",1.82,1.83,-2.21,551159.644394,2111,1.7653,{"date":368,"open":369,"high":370,"low":244,"close":371,"change":112,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",1.84,1.85,1.81,-0.55,428461.494462,1711,1.8103,{"date":377,"open":370,"high":378,"low":379,"close":361,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.895,1.815,-0.06,-3.19,409507.138287,1592,1.8424,{"date":386,"open":361,"high":387,"low":371,"close":388,"change":245,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.9,1.88,2.73,466640.975669,2410,1.8697,{"date":394,"open":362,"high":369,"low":395,"close":362,"change":285,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",1.8,-2.14,538098.05564,2207,1.8168,{"date":401,"open":402,"high":388,"low":361,"close":403,"change":404,"percent_change":275,"volume":405,"transactions":406,"vwap":407},"2026-08-21",1.86,1.87,0.03,403007.69114,2030,1.8568,{"date":409,"open":402,"high":410,"low":371,"close":369,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",1.89,-0.045,-2.39,570054.030102,2119,1.8399,{"date":417,"open":387,"high":418,"low":371,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",1.9473,1.885,-0.005,-0.26,840628.014843,2925,1.8524,{"date":426,"open":427,"high":428,"low":388,"close":410,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",1.96,1.97,-0.09,-4.55,641032.565288,2787,1.9184,{"date":435,"open":427,"high":436,"low":437,"close":438,"change":20,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",2.02,1.9201,1.98,0.51,674044.46231,2794,1.9668,{"date":444,"open":445,"high":446,"low":427,"close":428,"change":220,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",2.03,2.05,-1.01,509206.033374,3112,1.9934,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":198,"percent_change":198,"volume":456,"transactions":457,"vwap":458},"2026-08-13",1.99,2.0192,1.95,535604.198784,2707,1.9864,{"date":460,"open":446,"high":461,"low":428,"close":453,"change":285,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",2.07,-1.97,774202.236172,4166,1.9996,{"date":467,"open":445,"high":446,"low":438,"close":445,"change":112,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",-0.49,599501.638078,4278,2.0249,{"date":473,"open":474,"high":475,"low":445,"close":474,"change":404,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",2.04,2.17,1.49,1724326.330487,9437,2.0816,{"date":481,"open":482,"high":436,"low":410,"close":483,"change":107,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",2,2.01,3.08,1552069.739722,8567,1.9675,{"date":489,"open":387,"high":490,"low":361,"close":455,"change":266,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",2.015,2.09,1672039.167986,10714,1.9294,{"date":496,"open":371,"high":438,"low":195,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.91,0.12,6.7,2584052.379023,14869,1.8982,{"date":504,"open":369,"high":369,"low":218,"close":219,"change":20,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",0.56,1723606.539223,9637,1.8005,{"date":510,"open":352,"high":362,"low":211,"close":244,"change":107,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",3.49,1103782.774687,6560,1.7767,{"date":516,"open":352,"high":196,"low":19,"close":211,"change":220,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",-1.15,613780.300865,5209,1.7139,{"date":522,"open":292,"high":229,"low":292,"close":352,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",0.15,9.43,1185220.814028,5393,1.6878,{"date":529,"open":211,"high":352,"low":274,"close":344,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",-0.16,-9.14,1036872.016947,4761,1.6417,{"date":536,"open":244,"high":395,"low":259,"close":229,"change":354,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",-5.41,818025.721564,4238,1.7303,{"date":542,"open":361,"high":388,"low":229,"close":370,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",0.07,3.93,792929.635485,4021,1.8058,{"date":549,"open":403,"high":403,"low":550,"close":244,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",1.7601,-0.07,-3.78,818642.961437,4999,1.8161,{"date":557,"open":388,"high":558,"low":362,"close":370,"change":380,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",1.965,-3.14,1201527.735541,5763,1.8839,{"date":564,"open":565,"high":482,"low":370,"close":497,"change":237,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",1.94,-4.02,1397169.671372,6624,1.9417,{"date":571,"open":211,"high":572,"low":197,"close":453,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",2.035,0.335,20.24,4409686.368168,17532,1.9268,{"date":579,"open":273,"high":197,"low":344,"close":18,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",0.085,5.41,1172436.735741,5907,1.6517,{"date":586,"open":587,"high":284,"low":588,"close":589,"change":543,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-17",1.48,1.465,1.57,4.67,1696100,{"date":593,"open":410,"high":497,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-16",1.46,1.5,-0.21,-12.28,4114200,{"date":600,"open":195,"high":601,"low":19,"close":17,"change":220,"percent_change":602,"volume":603,"transactions":9,"vwap":17},"2026-07-15",1.789,-1.16,938500,{"date":605,"open":606,"high":196,"low":607,"close":195,"change":20,"percent_change":608,"volume":609,"transactions":9,"vwap":195},"2026-07-14",1.745,1.705,0.58,407200,{"date":611,"open":229,"high":196,"low":612,"close":211,"change":285,"percent_change":613,"volume":614,"transactions":9,"vwap":211},"2026-07-13",1.684,-2.27,713200,{"date":616,"open":219,"high":219,"low":336,"close":218,"change":198,"percent_change":198,"volume":617,"transactions":9,"vwap":218},"2026-07-10",824000,{"date":619,"open":218,"high":361,"low":211,"close":218,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":218},"2026-07-09",0.08,4.76,974900,{"date":624,"open":606,"high":244,"low":16,"close":16,"change":551,"percent_change":625,"volume":626,"transactions":9,"vwap":16},"2026-07-08",-4,1376500,{"date":628,"open":629,"high":455,"low":229,"close":229,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":229},"2026-07-07",1.93,-0.17,-8.85,1551200,{"date":634,"open":428,"high":436,"low":635,"close":635,"change":220,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-06",1.92,-1.03,576000,{"date":639,"open":436,"high":640,"low":387,"close":565,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":565},"2026-07-02",2.115,-0.05,-2.51,914300,{"date":645,"open":427,"high":646,"low":455,"close":453,"change":276,"percent_change":89,"volume":647,"transactions":9,"vwap":453},"2026-07-01",2.065,697700,{"date":649,"open":455,"high":474,"low":650,"close":428,"change":198,"percent_change":198,"volume":651,"transactions":9,"vwap":428},"2026-06-30",1.945,643600,{"date":653,"open":635,"high":438,"low":388,"close":428,"change":107,"percent_change":654,"volume":655,"transactions":9,"vwap":428},"2026-06-29",3.14,631100,{"date":657,"open":370,"high":427,"low":370,"close":497,"change":404,"percent_change":292,"volume":658,"transactions":9,"vwap":497},"2026-06-26",874400,{"date":660,"open":387,"high":565,"low":361,"close":388,"change":198,"percent_change":198,"volume":661,"transactions":9,"vwap":388},"2026-06-25",1613400,{"date":663,"open":436,"high":436,"low":403,"close":388,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":388},"2026-06-24",-0.15,-7.39,2117100,{"date":668,"open":461,"high":669,"low":445,"close":445,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":445},"2026-06-23",2.13,-0.11,-5.14,1004700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":237,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-22",2.21,2.25,2.11,2.14,-3.6,1505800,{"date":682,"open":683,"high":684,"low":475,"close":685,"change":404,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-18",2.24,2.29,2.22,1.37,1027100,{"date":689,"open":475,"high":690,"low":475,"close":691,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-17",2.305,2.19,0.46,1047000,{"date":695,"open":685,"high":696,"low":678,"close":697,"change":237,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-16",2.32,2.18,-3.54,1183500,{"date":701,"open":702,"high":703,"low":676,"close":704,"change":543,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-15",2.27,2.35,2.26,3.2,1060600,{"date":708,"open":709,"high":684,"low":710,"close":691,"change":551,"percent_change":711,"volume":712,"transactions":9,"vwap":691},"2026-06-12",2.28,2.12,-3.1,1147000,{"date":714,"open":715,"high":709,"low":716,"close":704,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":704},"2026-06-11",2.15,2.08,0.19,9.18,1277200,{"date":721,"open":722,"high":676,"low":461,"close":461,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":461},"2026-06-10",2.2,-0.19,-8.41,1602400,{"date":727,"open":728,"high":729,"low":669,"close":704,"change":198,"percent_change":198,"volume":730,"transactions":9,"vwap":704},"2026-06-09",2.31,2.41,1760600,{"date":732,"open":703,"high":733,"low":704,"close":704,"change":198,"percent_change":198,"volume":734,"transactions":9,"vwap":704},"2026-06-08",2.4,1171600,{"date":736,"open":267,"high":267,"low":737,"close":704,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":704},"2026-06-05",2.171,-0.23,-9.24,2690500,{"date":742,"open":743,"high":744,"low":728,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-04",2.33,2.58,2.49,0.09,3.75,1887200,{"date":750,"open":751,"high":751,"low":743,"close":733,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":733},"2026-06-03",2.485,-0.12,-4.76,2430600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":112,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-02",2.53,2.655,2.493,2.52,-0.4,2676100,{"date":764,"open":765,"high":766,"low":767,"close":757,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-06-01",2.82,2.84,2.43,-0.395,-13.5,6860400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":580,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-29",2.86,2.93,2.57,2.925,2.99,4920900,{"date":780,"open":781,"high":782,"low":783,"close":766,"change":620,"percent_change":784,"volume":785,"transactions":9,"vwap":766},"2026-05-28",2.8,2.97,2.71,2.9,3431000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":596,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-27",3.03,3.15,2.665,2.76,-7.07,8923200,{"date":795,"open":796,"high":797,"low":798,"close":782,"change":630,"percent_change":537,"volume":799,"transactions":9,"vwap":782},"2026-05-26",3.47,3.68,2.85,13038500,{"date":801,"open":802,"high":803,"low":804,"close":654,"change":137,"percent_change":805,"volume":806,"transactions":9,"vwap":654},"2026-05-22",2.55,3.245,2.549,26.61,8545100,{"date":808,"open":809,"high":810,"low":696,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-21",2.42,2.54,2.48,0.095,3.98,2738200,{"date":816,"open":703,"high":817,"low":675,"close":818,"change":337,"percent_change":781,"volume":819,"transactions":9,"vwap":818},"2026-05-20",2.443,2.385,2681600,{"date":821,"open":678,"high":703,"low":669,"close":696,"change":498,"percent_change":822,"volume":823,"transactions":9,"vwap":696},"2026-05-19",5.45,3217300,{"date":825,"open":826,"high":827,"low":828,"close":722,"change":112,"percent_change":829,"volume":830,"transactions":9,"vwap":722},"2026-05-18",2.3,2.34,2.055,-0.45,2688400,{"date":832,"open":703,"high":733,"low":691,"close":675,"change":596,"percent_change":833,"volume":834,"transactions":9,"vwap":675},"2026-05-15",-8.68,2804800,{"date":836,"open":837,"high":838,"low":743,"close":809,"change":380,"percent_change":286,"volume":839,"transactions":9,"vwap":809},"2026-05-14",2.61,2.66,2658900,{"date":841,"open":676,"high":745,"low":842,"close":811,"change":122,"percent_change":843,"volume":844,"transactions":9,"vwap":811},"2026-05-13",2.16,11.21,2638600,{"date":846,"open":683,"high":826,"low":710,"close":847,"change":112,"percent_change":829,"volume":848,"transactions":9,"vwap":847},"2026-05-12",2.23,2437900,{"date":850,"open":767,"high":851,"low":683,"close":683,"change":664,"percent_change":852,"volume":853,"transactions":9,"vwap":683},"2026-05-11",2.529,-6.28,3251000,{"date":855,"open":696,"high":811,"low":856,"close":857,"change":717,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-08",2.145,2.39,8.64,3076100,{"date":861,"open":267,"high":267,"low":640,"close":722,"change":306,"percent_change":862,"volume":863,"transactions":9,"vwap":722},"2026-05-07",-21.71,4215700,{"date":865,"open":728,"high":798,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-06",2.262,2.81,0.53,23.25,4091500,{"date":872,"open":703,"high":703,"low":685,"close":709,"change":237,"percent_change":873,"volume":874,"transactions":9,"vwap":709},"2026-05-05",-3.39,1252100,{"date":876,"open":857,"high":877,"low":743,"close":878,"change":380,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-04",2.587,2.36,-2.48,2699500,{"date":882,"open":703,"high":809,"low":715,"close":809,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":809},"2026-05-01",0.16,7.08,1746000,{"date":887,"open":453,"high":826,"low":428,"close":704,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":704},"2026-04-30",0.34,17.71,2474600,{"date":892,"open":436,"high":474,"low":370,"close":635,"change":551,"percent_change":893,"volume":894,"transactions":9,"vwap":635},"2026-04-29",-3.52,853400,{"date":896,"open":491,"high":677,"low":427,"close":453,"change":752,"percent_change":897,"volume":898,"transactions":9,"vwap":453},"2026-04-28",-5.69,1236400,{"date":900,"open":565,"high":676,"low":901,"close":677,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":677},"2026-04-27",1.931,0.2,10.47,3079500,{"date":906,"open":219,"high":635,"low":244,"close":497,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":497},"2026-04-24",0.13,7.3,784400,{"date":911,"open":410,"high":497,"low":912,"close":244,"change":354,"percent_change":913,"volume":914,"transactions":9,"vwap":244},"2026-04-23",1.731,-5.32,789300,{"date":916,"open":370,"high":427,"low":362,"close":388,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":388},"2026-04-22",0.11,6.21,1154600,{"date":921,"open":371,"high":402,"low":218,"close":196,"change":276,"percent_change":922,"volume":923,"transactions":9,"vwap":196},"2026-04-21",1.14,779900,{"date":925,"open":395,"high":926,"low":185,"close":229,"change":237,"percent_change":927,"volume":928,"transactions":9,"vwap":229},"2026-04-20",1.835,-4.37,547100,{"date":930,"open":395,"high":419,"low":244,"close":362,"change":245,"percent_change":867,"volume":931,"transactions":9,"vwap":362},"2026-04-17",692700,{"date":933,"open":369,"high":403,"low":17,"close":244,"change":380,"percent_change":934,"volume":935,"transactions":9,"vwap":244},"2026-04-16",-3.26,686900,{"date":937,"open":938,"high":419,"low":938,"close":369,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":369},"2026-04-15",1.55,0.28,17.95,1446400,{"date":943,"open":938,"high":944,"low":945,"close":946,"change":198,"percent_change":198,"volume":947,"transactions":9,"vwap":946},"2026-04-14",1.625,1.43,1.56,828500,{"date":949,"open":292,"high":950,"low":951,"close":946,"change":220,"percent_change":952,"volume":953,"transactions":9,"vwap":946},"2026-04-13",1.645,1.52,-1.27,766200,{"date":955,"open":956,"high":275,"low":595,"close":274,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":274},"2026-04-10",1.512,0.1,6.76,354300,{"date":961,"open":589,"high":273,"low":587,"close":587,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":587},"2026-04-09",-0.13,-8.07,647400,{"date":966,"open":967,"high":197,"low":476,"close":284,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":284},"2026-04-08",1.51,0.22,15.83,1233000,{"date":972,"open":973,"high":594,"low":974,"close":975,"change":429,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-07",1.45,1.38,1.39,-6.08,415800,{"date":979,"open":476,"high":938,"low":594,"close":587,"change":20,"percent_change":980,"volume":981,"transactions":9,"vwap":587},"2026-04-06",0.68,446800,{"date":983,"open":984,"high":476,"low":975,"close":985,"change":266,"percent_change":781,"volume":986,"transactions":9,"vwap":985},"2026-04-02",1.4,1.47,266500,{"date":988,"open":945,"high":476,"low":989,"close":945,"change":276,"percent_change":990,"volume":991,"transactions":9,"vwap":945},"2026-04-01",1.415,1.42,326700,{"date":993,"open":994,"high":945,"low":994,"close":995,"change":917,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-31",1.32,1.41,8.46,594300,{"date":999,"open":984,"high":989,"low":1000,"close":1001,"change":285,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-30",1.25,1.3,-2.99,622200,{"date":1005,"open":686,"high":945,"low":1006,"close":82,"change":220,"percent_change":1007,"volume":1008,"transactions":9,"vwap":82},"2026-03-27",1.28,-1.47,772300,{"date":1010,"open":945,"high":587,"low":1011,"close":1012,"change":354,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-26",1.35,1.36,-6.85,635400,{"date":1016,"open":476,"high":589,"low":974,"close":594,"change":188,"percent_change":1017,"volume":1018,"transactions":9,"vwap":594},"2026-03-25",-2.01,1969700,{"date":1020,"open":17,"high":249,"low":1011,"close":476,"change":738,"percent_change":1021,"volume":1022,"transactions":9,"vwap":476},"2026-03-24",-13.37,2880300,{"date":1024,"open":195,"high":1025,"low":236,"close":211,"change":198,"percent_change":198,"volume":1026,"transactions":9,"vwap":211},"2026-03-23",1.829,497100,{"date":1028,"open":196,"high":362,"low":275,"close":211,"change":380,"percent_change":1029,"volume":1030,"transactions":9,"vwap":211},"2026-03-20",-3.37,830600,{"date":1032,"open":196,"high":371,"low":607,"close":244,"change":220,"percent_change":1033,"volume":1034,"transactions":9,"vwap":244},"2026-03-19",-1.11,328000,{"date":1036,"open":369,"high":388,"low":244,"close":395,"change":641,"percent_change":1037,"volume":1038,"transactions":9,"vwap":395},"2026-03-18",-2.7,298700,{"date":1040,"open":395,"high":410,"low":395,"close":370,"change":404,"percent_change":187,"volume":1041,"transactions":9,"vwap":370},"2026-03-17",304100,{"date":1043,"open":361,"high":410,"low":219,"close":361,"change":198,"percent_change":198,"volume":1044,"transactions":9,"vwap":361},"2026-03-16",326500,{"date":1046,"open":410,"high":565,"low":1047,"close":361,"change":285,"percent_change":1048,"volume":1049,"transactions":9,"vwap":361},"2026-03-13",1.795,-2.15,433900,{"date":1051,"open":387,"high":1052,"low":361,"close":402,"change":380,"percent_change":1053,"volume":1054,"transactions":9,"vwap":402},"2026-03-12",1.908,-3.12,291100,{"date":1056,"open":388,"high":1057,"low":1058,"close":635,"change":245,"percent_change":1059,"volume":1060,"transactions":9,"vwap":635},"2026-03-11",1.963,1.874,2.67,226600,{"date":1062,"open":497,"high":438,"low":402,"close":403,"change":20,"percent_change":1063,"volume":1064,"transactions":9,"vwap":403},"2026-03-10",0.54,428800,{"date":1066,"open":362,"high":1067,"low":361,"close":402,"change":380,"percent_change":1053,"volume":1068,"transactions":9,"vwap":402},"2026-03-09",1.915,333600,{"date":1070,"open":370,"high":474,"low":211,"close":635,"change":112,"percent_change":1071,"volume":734,"transactions":9,"vwap":635},"2026-03-06",-0.52,{"date":1073,"open":428,"high":483,"low":388,"close":629,"change":551,"percent_change":1074,"volume":1075,"transactions":9,"vwap":629},"2026-03-05",-3.5,379400,{"date":1077,"open":629,"high":474,"low":362,"close":482,"change":907,"percent_change":1078,"volume":1079,"transactions":9,"vwap":482},"2026-03-04",6.95,820900,{"date":1081,"open":455,"high":1082,"low":361,"close":403,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":403},"2026-03-03",1.985,-0.14,-6.97,863300,{"date":1087,"open":403,"high":446,"low":403,"close":483,"change":543,"percent_change":252,"volume":1088,"transactions":9,"vwap":483},"2026-03-02",743700,{"date":1090,"open":482,"high":482,"low":403,"close":565,"change":354,"percent_change":1091,"volume":1092,"transactions":9,"vwap":565},"2026-02-27",-4.9,266400,{"date":1094,"open":446,"high":446,"low":455,"close":474,"change":543,"percent_change":230,"volume":1095,"transactions":9,"vwap":474},"2026-02-26",582400,{"date":1097,"open":410,"high":461,"low":402,"close":428,"change":543,"percent_change":797,"volume":1098,"transactions":9,"vwap":428},"2026-02-25",975300,{"date":1100,"open":402,"high":497,"low":361,"close":387,"change":266,"percent_change":715,"volume":1101,"transactions":9,"vwap":387},"2026-02-24",402300,{"date":1103,"open":370,"high":387,"low":371,"close":402,"change":220,"percent_change":1104,"volume":1105,"transactions":9,"vwap":402},"2026-02-23",-1.06,314200,{"date":1107,"open":635,"high":427,"low":403,"close":388,"change":237,"percent_change":1108,"volume":1109,"transactions":9,"vwap":388},"2026-02-20",-4.08,386900,{"date":1111,"open":244,"high":428,"low":229,"close":427,"change":523,"percent_change":1112,"volume":1113,"transactions":9,"vwap":427},"2026-02-19",8.29,390800,{"date":1115,"open":229,"high":402,"low":229,"close":371,"change":107,"percent_change":1116,"volume":1117,"transactions":9,"vwap":371},"2026-02-18",3.43,350800,{"date":1119,"open":218,"high":1120,"low":205,"close":229,"change":112,"percent_change":1121,"volume":1122,"transactions":9,"vwap":229},"2026-02-17",1.799,-0.57,340100,{"date":1124,"open":17,"high":361,"low":197,"close":218,"change":245,"percent_change":1125,"volume":1126,"transactions":9,"vwap":218},"2026-02-13",2.92,235400,{"date":1128,"open":371,"high":369,"low":197,"close":17,"change":429,"percent_change":1129,"volume":1130,"transactions":9,"vwap":17},"2026-02-12",-5,414300,{"date":1132,"open":369,"high":387,"low":17,"close":395,"change":641,"percent_change":1037,"volume":1133,"transactions":9,"vwap":395},"2026-02-11",598600,{"date":1135,"open":387,"high":565,"low":1136,"close":370,"change":285,"percent_change":1137,"volume":1138,"transactions":9,"vwap":370},"2026-02-10",1.845,-2.12,262400,{"date":1140,"open":370,"high":565,"low":362,"close":410,"change":266,"percent_change":842,"volume":1141,"transactions":9,"vwap":410},"2026-02-09",528900,{"date":1143,"open":218,"high":387,"low":218,"close":370,"change":523,"percent_change":1144,"volume":1145,"transactions":9,"vwap":370},"2026-02-06",8.82,703800,{"date":1147,"open":229,"high":403,"low":19,"close":197,"change":354,"percent_change":1148,"volume":1149,"transactions":9,"vwap":197},"2026-02-05",-5.56,1164100,{"date":1151,"open":565,"high":1152,"low":195,"close":395,"change":1083,"percent_change":1153,"volume":1154,"transactions":9,"vwap":395},"2026-02-04",1.947,-7.22,790800,{"date":1156,"open":388,"high":455,"low":219,"close":565,"change":498,"percent_change":1157,"volume":1158,"transactions":9,"vwap":565},"2026-02-03",6.59,596200,{"date":1160,"open":362,"high":410,"low":218,"close":361,"change":285,"percent_change":1048,"volume":1161,"transactions":9,"vwap":361},"2026-02-02",720300,{"date":1163,"open":1164,"high":669,"low":361,"close":402,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":402},"2026-01-30",2.06,-0.2,-9.71,1825500,{"date":1169,"open":675,"high":675,"low":482,"close":1164,"change":530,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1164},"2026-01-29",-7.21,1188800,{"date":1173,"open":826,"high":826,"low":856,"close":685,"change":380,"percent_change":1174,"volume":1175,"transactions":9,"vwap":685},"2026-01-28",-2.63,636300,{"date":1177,"open":691,"high":728,"low":491,"close":709,"change":498,"percent_change":1178,"volume":1179,"transactions":9,"vwap":709},"2026-01-27",5.56,799400,{"date":1181,"open":827,"high":827,"low":1182,"close":842,"change":738,"percent_change":1183,"volume":1184,"transactions":9,"vwap":842},"2026-01-26",2.1,-9.62,1690400,{"date":1186,"open":809,"high":1187,"low":826,"close":857,"change":641,"percent_change":1188,"volume":1189,"transactions":9,"vwap":857},"2026-01-23",2.465,-2.05,1037600,{"date":1191,"open":1192,"high":802,"low":826,"close":1193,"change":198,"percent_change":198,"volume":1194,"transactions":9,"vwap":1193},"2026-01-22",2.5,2.44,1502900,{"date":1196,"open":1197,"high":1198,"low":475,"close":1193,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-01-21",2.205,2.46,0.24,10.91,1718600,{"date":1203,"open":1164,"high":733,"low":446,"close":722,"change":245,"percent_change":743,"volume":1204,"transactions":9,"vwap":722},"2026-01-20",2003200,{"date":1206,"open":733,"high":760,"low":482,"close":715,"change":630,"percent_change":1207,"volume":1208,"transactions":9,"vwap":715},"2026-01-16",-7.33,2567400,{"date":1210,"open":710,"high":733,"low":446,"close":696,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":696},"2026-01-15",0.23,11,1683900,{"date":1215,"open":482,"high":678,"low":558,"close":491,"change":957,"percent_change":1216,"volume":1217,"transactions":9,"vwap":491},"2026-01-14",5.03,1265500,{"date":1219,"open":842,"high":691,"low":1220,"close":453,"change":530,"percent_change":1221,"volume":1222,"transactions":9,"vwap":453},"2026-01-13",1.961,-7.44,1339200,{"date":1224,"open":703,"high":1225,"low":1182,"close":715,"change":630,"percent_change":1207,"volume":1226,"transactions":9,"vwap":715},"2026-01-12",2.391,1699000,{"date":1228,"open":702,"high":703,"low":710,"close":696,"change":917,"percent_change":1229,"volume":1230,"transactions":9,"vwap":696},"2026-01-09",4.98,1195200,{"date":1232,"open":676,"high":1198,"low":842,"close":675,"change":620,"percent_change":1233,"volume":1234,"transactions":9,"vwap":675},"2026-01-08",3.76,2611900,{"date":1236,"open":402,"high":1237,"low":1238,"close":669,"change":939,"percent_change":1239,"volume":1240,"transactions":9,"vwap":669},"2026-01-07",2.249,1.808,15.14,1951800,{"date":1242,"open":635,"high":565,"low":371,"close":370,"change":429,"percent_change":1243,"volume":1244,"transactions":9,"vwap":370},"2026-01-06",-4.64,789900,{"date":1246,"open":187,"high":1247,"low":187,"close":565,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":565},"2026-01-05",1.969,0.31,19.02,1747200,{"date":1252,"open":967,"high":1253,"low":594,"close":275,"change":883,"percent_change":1254,"volume":1255,"transactions":9,"vwap":275},"2026-01-02",1.635,10.88,775400,{"date":1257,"open":595,"high":946,"low":990,"close":985,"change":198,"percent_change":198,"volume":1258,"transactions":9,"vwap":985},"2025-12-31",1024200,{"date":1260,"open":595,"high":274,"low":990,"close":985,"change":276,"percent_change":974,"volume":1261,"transactions":9,"vwap":985},"2025-12-30",1075500,{"date":1263,"open":589,"high":273,"low":973,"close":973,"change":670,"percent_change":1264,"volume":1265,"transactions":9,"vwap":973},"2025-12-29",-7.05,889100,{"date":1267,"open":259,"high":259,"low":283,"close":946,"change":237,"percent_change":1268,"volume":1269,"transactions":9,"vwap":946},"2025-12-26",-4.88,461600,{"date":1271,"open":292,"high":236,"low":589,"close":258,"change":245,"percent_change":654,"volume":1272,"transactions":9,"vwap":258},"2025-12-24",372900,{"date":1274,"open":187,"high":1275,"low":589,"close":344,"change":380,"percent_change":1276,"volume":1277,"transactions":9,"vwap":344},"2025-12-23",1.664,-3.64,458600,{"date":1279,"open":218,"high":402,"low":187,"close":187,"change":285,"percent_change":1280,"volume":1281,"transactions":9,"vwap":187},"2025-12-22",-2.37,843300,{"date":1283,"open":273,"high":17,"low":1284,"close":205,"change":746,"percent_change":1285,"volume":1286,"transactions":9,"vwap":205},"2025-12-19",1.612,5.62,468500,{"date":1288,"open":259,"high":211,"low":589,"close":292,"change":198,"percent_change":198,"volume":1289,"transactions":9,"vwap":292},"2025-12-18",453000,{"date":1291,"open":352,"high":1292,"low":292,"close":292,"change":530,"percent_change":1293,"volume":1294,"transactions":9,"vwap":292},"2025-12-17",1.786,-9.09,414900,{"date":1296,"open":258,"high":244,"low":258,"close":218,"change":883,"percent_change":1297,"volume":1298,"transactions":9,"vwap":218},"2025-12-16",10,539900,{"date":1300,"open":218,"high":1120,"low":292,"close":292,"change":962,"percent_change":1301,"volume":1302,"transactions":9,"vwap":292},"2025-12-15",-7.51,692500,{"date":1304,"open":565,"high":455,"low":211,"close":195,"change":630,"percent_change":1305,"volume":1306,"transactions":9,"vwap":195},"2025-12-12",-8.95,643700,{"date":1308,"open":196,"high":1067,"low":352,"close":387,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":387},"2025-12-11",0.14,7.95,771500,{"date":1313,"open":219,"high":371,"low":17,"close":218,"change":285,"percent_change":1314,"volume":1315,"transactions":9,"vwap":218},"2025-12-10",-2.22,422800,{"date":1317,"open":219,"high":926,"low":352,"close":395,"change":198,"percent_change":198,"volume":1318,"transactions":9,"vwap":395},"2025-12-09",526600,{"date":1320,"open":219,"high":1321,"low":197,"close":395,"change":404,"percent_change":205,"volume":1322,"transactions":9,"vwap":395},"2025-12-08",1.825,397800,{"date":1324,"open":361,"high":362,"low":17,"close":196,"change":220,"percent_change":1325,"volume":1326,"transactions":9,"vwap":196},"2025-12-05",-1.12,638400,{"date":1328,"open":205,"high":362,"low":205,"close":219,"change":746,"percent_change":1329,"volume":1330,"transactions":9,"vwap":219},"2025-12-04",5.29,1067300,{"date":1332,"open":275,"high":197,"low":938,"close":197,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":197},"2025-12-03",0.18,11.84,682200,{"date":1337,"open":283,"high":284,"low":951,"close":951,"change":220,"percent_change":1338,"volume":1339,"transactions":9,"vwap":951},"2025-12-02",-1.3,451200,{"date":1341,"open":187,"high":19,"low":951,"close":283,"change":670,"percent_change":1342,"volume":1343,"transactions":9,"vwap":283},"2025-12-01",-6.67,440600,{"date":1345,"open":259,"high":205,"low":284,"close":187,"change":404,"percent_change":370,"volume":1346,"transactions":9,"vwap":187},"2025-11-28",467900,{"date":1348,"open":292,"high":16,"low":951,"close":273,"change":245,"percent_change":1349,"volume":1350,"transactions":9,"vwap":273},"2025-11-26",3.18,600700,{"date":1352,"open":284,"high":1353,"low":985,"close":589,"change":404,"percent_change":455,"volume":1354,"transactions":9,"vwap":589},"2025-11-25",1.649,748200,{"date":1356,"open":984,"high":938,"low":984,"close":283,"change":122,"percent_change":1357,"volume":1358,"transactions":9,"vwap":283},"2025-11-24",19.38,1302100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":746,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-11-21",1.21,1.345,1.2,1.29,7.5,1325800,{"date":1368,"open":1011,"high":1011,"low":26,"close":1363,"change":429,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1363},"2025-11-20",-6.98,1301800,{"date":1372,"open":945,"high":594,"low":277,"close":1364,"change":285,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2025-11-19",-3.01,1847600,{"date":1376,"open":197,"high":211,"low":1001,"close":1377,"change":829,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-18",1.33,-25.28,3258900,{"date":1381,"open":410,"high":455,"low":229,"close":244,"change":1083,"percent_change":1382,"volume":1383,"transactions":9,"vwap":244},"2025-11-17",-7.29,1127000,{"date":1385,"open":388,"high":677,"low":403,"close":635,"change":670,"percent_change":1386,"volume":1387,"transactions":9,"vwap":635},"2025-11-14",-5.42,708700,{"date":1389,"open":565,"high":474,"low":402,"close":445,"change":266,"percent_change":483,"volume":1390,"transactions":9,"vwap":445},"2025-11-13",1253900,{"date":1392,"open":446,"high":461,"low":565,"close":453,"change":188,"percent_change":1393,"volume":1394,"transactions":9,"vwap":453},"2025-11-12",-1.49,476100,{"date":1396,"open":483,"high":1182,"low":497,"close":436,"change":285,"percent_change":1397,"volume":1398,"transactions":9,"vwap":436},"2025-11-11",-1.94,1082000,{"date":1400,"open":669,"high":1401,"low":436,"close":1164,"change":276,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1164},"2025-11-10",2.185,0.98,581300,{"date":1405,"open":446,"high":1164,"low":17,"close":474,"change":354,"percent_change":1406,"volume":1407,"transactions":9,"vwap":474},"2025-11-07",-4.67,2171000,{"date":1409,"open":675,"high":1410,"low":446,"close":678,"change":285,"percent_change":1411,"volume":1412,"transactions":9,"vwap":678},"2025-11-06",2.275,-1.83,807500,{"date":1414,"open":669,"high":702,"low":1415,"close":697,"change":107,"percent_change":1416,"volume":1417,"transactions":9,"vwap":697},"2025-11-05",2.117,2.83,761300,{"date":1419,"open":710,"high":722,"low":436,"close":710,"change":670,"percent_change":1420,"volume":1421,"transactions":9,"vwap":710},"2025-11-04",-4.93,1162700,{"date":1423,"open":757,"high":1424,"low":1425,"close":847,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":847},"2025-11-03",2.571,2.224,-0.35,-13.57,829900,{"date":1430,"open":703,"high":1431,"low":703,"close":744,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":744},"2025-10-31",2.68,0.3,13.16,1947800,{"date":1436,"open":676,"high":857,"low":722,"close":709,"change":188,"percent_change":1338,"volume":1437,"transactions":9,"vwap":709},"2025-10-30",643500,{"date":1439,"open":743,"high":703,"low":491,"close":728,"change":198,"percent_change":198,"volume":1440,"transactions":9,"vwap":728},"2025-10-29",1699200,{"date":1442,"open":757,"high":1443,"low":702,"close":728,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":728},"2025-10-28",2.56,-0.25,-9.77,1908700,{"date":1448,"open":766,"high":1449,"low":1192,"close":1443,"change":530,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1443},"2025-10-27",2.855,-5.88,1562600,{"date":1453,"open":1454,"high":798,"low":1455,"close":1456,"change":1309,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-24",2.7,2.65,2.72,5.43,1413300,{"date":1460,"open":1461,"high":1454,"low":757,"close":744,"change":245,"percent_change":438,"volume":1462,"transactions":9,"vwap":744},"2025-10-23",2.59,896900,{"date":1464,"open":1461,"high":1455,"low":1465,"close":757,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":757},"2025-10-22",2.37,-0.18,-6.64,1552600,{"date":1470,"open":1125,"high":1471,"low":1454,"close":783,"change":596,"percent_change":1472,"volume":1473,"transactions":9,"vwap":783},"2025-10-21",2.95,-7.19,936700,{"date":1475,"open":777,"high":1476,"low":1456,"close":1125,"change":20,"percent_change":888,"volume":1477,"transactions":9,"vwap":1125},"2025-10-20",3,1233300,{"date":1479,"open":1480,"high":654,"low":1455,"close":246,"change":596,"percent_change":1481,"volume":1482,"transactions":9,"vwap":246},"2025-10-17",3.1,-6.73,2364500,{"date":1484,"open":1485,"high":1486,"low":782,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-10-16",3.66,3.67,3.12,-0.5,-13.81,2537300,{"date":1492,"open":1493,"high":25,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":859,"transactions":9,"vwap":1495},"2025-10-15",4,3.515,3.62,-0.29,-7.42,{"date":1499,"open":1500,"high":1493,"low":1501,"close":1502,"change":1199,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-14",3.6,3.41,3.91,6.54,3928900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1486,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1486},"2025-10-13",3.02,3.83,3.01,0.8,27.87,2865200,{"date":1514,"open":1515,"high":1516,"low":798,"close":1517,"change":372,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-10",3.4,3.59,2.87,-16.08,2512500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":543,"percent_change":491,"volume":1526,"transactions":9,"vwap":1525},"2025-10-09",3.5,3.51,3.25,3.42,1926200,{"date":1528,"open":774,"high":1529,"low":773,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-08",3.38,3.35,0.45,15.52,1762800,{"date":1535,"open":1507,"high":81,"low":1536,"close":784,"change":551,"percent_change":1537,"volume":1538,"transactions":9,"vwap":784},"2025-10-07",2.835,-2.36,1531000,{"date":1540,"open":1456,"high":1541,"low":1456,"close":782,"change":888,"percent_change":1542,"volume":1543,"transactions":9,"vwap":782},"2025-10-06",3.041,12.93,1768000,{"date":1545,"open":1517,"high":1517,"low":810,"close":1546,"change":664,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-03",2.63,-5.4,1653400,{"date":1550,"open":810,"high":1551,"low":810,"close":1552,"change":1199,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-02",2.874,2.78,9.45,1396600,{"date":1556,"open":760,"high":1461,"low":1557,"close":810,"change":198,"percent_change":198,"volume":1558,"transactions":9,"vwap":810},"2025-10-01",2.38,969100,{"date":1560,"open":1431,"high":1561,"low":1562,"close":810,"change":664,"percent_change":1563,"volume":1564,"transactions":9,"vwap":810},"2025-09-30",2.746,2.422,-5.58,1397800,{"date":1566,"open":1461,"high":1125,"low":811,"close":1567,"change":902,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-29",2.69,8.03,3155100,{"date":1571,"open":675,"high":1572,"low":675,"close":745,"change":1248,"percent_change":1573,"volume":1574,"transactions":9,"vwap":745},"2025-09-26",2.511,14.22,1436500,{"date":1576,"open":676,"high":690,"low":715,"close":697,"change":1165,"percent_change":1577,"volume":1578,"transactions":9,"vwap":697},"2025-09-25",-8.4,964900,{"date":1580,"open":722,"high":857,"low":475,"close":1557,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1557},"2025-09-24",0.21,9.68,1642200,{"date":1585,"open":683,"high":696,"low":716,"close":475,"change":551,"percent_change":1053,"volume":1586,"transactions":9,"vwap":475},"2025-09-23",1242300,{"date":1588,"open":683,"high":709,"low":1164,"close":683,"change":20,"percent_change":1531,"volume":1589,"transactions":9,"vwap":683},"2025-09-22",1302500,{"date":1591,"open":474,"high":1592,"low":629,"close":847,"change":902,"percent_change":1593,"volume":1594,"transactions":9,"vwap":847},"2025-09-19",2.245,9.85,2036000,{"date":1596,"open":17,"high":446,"low":197,"close":445,"change":1248,"percent_change":1597,"volume":1598,"transactions":9,"vwap":445},"2025-09-18",18.02,4833600,{"date":1600,"open":197,"high":218,"low":19,"close":211,"change":20,"percent_change":608,"volume":1601,"transactions":9,"vwap":211},"2025-09-17",652900,{"date":1603,"open":244,"high":244,"low":205,"close":17,"change":641,"percent_change":1604,"volume":1605,"transactions":9,"vwap":17},"2025-09-16",-2.84,417600,{"date":1607,"open":352,"high":196,"low":1608,"close":218,"change":543,"percent_change":1609,"volume":1610,"transactions":9,"vwap":218},"2025-09-15",1.695,4.14,604600,{"date":1612,"open":197,"high":1613,"low":259,"close":205,"change":285,"percent_change":1614,"volume":1615,"transactions":9,"vwap":205},"2025-09-12",1.722,-2.31,444900,{"date":1617,"open":187,"high":395,"low":187,"close":195,"change":543,"percent_change":1618,"volume":1619,"transactions":9,"vwap":195},"2025-09-11",4.22,646700,{"date":1621,"open":16,"high":1622,"low":273,"close":259,"change":198,"percent_change":198,"volume":1623,"transactions":9,"vwap":259},"2025-09-10",1.709,510200,{"date":1625,"open":187,"high":19,"low":292,"close":259,"change":20,"percent_change":1626,"volume":1627,"transactions":9,"vwap":259},"2025-09-09",0.61,208100,{"date":1629,"open":589,"high":197,"low":589,"close":187,"change":245,"percent_change":1487,"volume":1630,"transactions":9,"vwap":187},"2025-09-08",403500,{"date":1632,"open":187,"high":1633,"low":274,"close":292,"change":112,"percent_change":1634,"volume":1635,"transactions":9,"vwap":292},"2025-09-05",1.685,-0.62,390000,{"date":1637,"open":187,"high":197,"low":274,"close":284,"change":188,"percent_change":1411,"volume":1638,"transactions":9,"vwap":284},"2025-09-04",602400,{"date":1640,"open":197,"high":218,"low":273,"close":258,"change":641,"percent_change":1641,"volume":1642,"transactions":9,"vwap":258},"2025-09-03",-2.96,524600,{"date":1644,"open":197,"high":218,"low":259,"close":205,"change":380,"percent_change":1645,"volume":1646,"transactions":9,"vwap":205},"2025-09-02",-3.43,385200,{"date":1648,"open":369,"high":370,"low":187,"close":229,"change":354,"percent_change":537,"volume":1649,"transactions":9,"vwap":229},"2025-08-29",912900,{"date":1651,"open":403,"high":1652,"low":1047,"close":370,"change":276,"percent_change":1653,"volume":1654,"transactions":9,"vwap":370},"2025-08-28",1.888,1.09,601700,{"date":1656,"open":387,"high":387,"low":218,"close":362,"change":220,"percent_change":73,"volume":1657,"transactions":9,"vwap":362},"2025-08-27",688100,{"date":1659,"open":273,"high":1660,"low":273,"close":370,"change":1199,"percent_change":1661,"volume":1662,"transactions":9,"vwap":370},"2025-08-26",1.875,14.91,2008000,{"date":1664,"open":258,"high":19,"low":284,"close":284,"change":641,"percent_change":1373,"volume":1665,"transactions":9,"vwap":284},"2025-08-25",318600,{"date":1667,"open":344,"high":16,"low":1668,"close":259,"change":620,"percent_change":1669,"volume":1670,"transactions":9,"vwap":259},"2025-08-22",1.561,5.06,508900,{"date":1672,"open":938,"high":273,"low":283,"close":274,"change":20,"percent_change":1673,"volume":1674,"transactions":9,"vwap":274},"2025-08-21",0.64,218600,{"date":1676,"open":274,"high":284,"low":594,"close":589,"change":220,"percent_change":1677,"volume":1678,"transactions":9,"vwap":589},"2025-08-20",-1.26,533500,{"date":1680,"open":17,"high":196,"low":946,"close":344,"change":530,"percent_change":531,"volume":1681,"transactions":9,"vwap":344},"2025-08-19",549500,{"date":1683,"open":19,"high":229,"low":284,"close":229,"change":620,"percent_change":1684,"volume":1685,"transactions":9,"vwap":229},"2025-08-18",4.79,437100,{"date":1687,"open":273,"high":19,"low":1688,"close":19,"change":746,"percent_change":1689,"volume":1690,"transactions":9,"vwap":19},"2025-08-15",1.614,5.7,440100,{"date":1692,"open":284,"high":273,"low":283,"close":274,"change":285,"percent_change":1693,"volume":1694,"transactions":9,"vwap":274},"2025-08-14",-2.47,445300,{"date":1696,"open":205,"high":1697,"low":946,"close":273,"change":429,"percent_change":1698,"volume":1699,"transactions":9,"vwap":273},"2025-08-13",1.714,-5.26,730400,{"date":1701,"open":195,"high":1702,"low":187,"close":17,"change":641,"percent_change":1604,"volume":1703,"transactions":9,"vwap":17},"2025-08-12",1.768,605000,{"date":1705,"open":219,"high":497,"low":211,"close":218,"change":198,"percent_change":198,"volume":1706,"transactions":9,"vwap":218},"2025-08-11",1139700,{"date":1708,"open":205,"high":196,"low":275,"close":218,"change":746,"percent_change":1709,"volume":1710,"transactions":9,"vwap":218},"2025-08-08",5.39,932900,{"date":1712,"open":244,"high":244,"low":275,"close":19,"change":429,"percent_change":1713,"volume":1714,"transactions":9,"vwap":19},"2025-08-07",-5.11,922500,{"date":1716,"open":16,"high":361,"low":273,"close":218,"change":620,"percent_change":621,"volume":1717,"transactions":9,"vwap":218},"2025-08-06",2198400,{"date":1719,"open":258,"high":16,"low":967,"close":16,"change":498,"percent_change":1720,"volume":1721,"transactions":9,"vwap":16},"2025-08-05",7.69,948700,{"date":1723,"open":973,"high":197,"low":990,"close":946,"change":523,"percent_change":1724,"volume":1725,"transactions":9,"vwap":946},"2025-08-04",10.64,984000,{"date":1727,"open":587,"high":476,"low":1377,"close":995,"change":354,"percent_change":1728,"volume":1729,"transactions":9,"vwap":995},"2025-08-01",-6.62,645600,{"date":1731,"open":274,"high":292,"low":985,"close":967,"change":276,"percent_change":82,"volume":1732,"transactions":9,"vwap":967},"2025-07-31",592600,{"date":1734,"open":293,"high":1735,"low":995,"close":476,"change":220,"percent_change":1736,"volume":1737,"transactions":9,"vwap":476},"2025-07-30",1.638,-1.32,687500,{"date":1739,"open":187,"high":17,"low":595,"close":967,"change":1083,"percent_change":1740,"volume":1741,"transactions":9,"vwap":967},"2025-07-29",-8.48,908400,{"date":1743,"open":16,"high":218,"low":344,"close":187,"change":276,"percent_change":1744,"volume":1745,"transactions":9,"vwap":187},"2025-07-28",1.23,801900,{"date":1747,"open":259,"high":1748,"low":1749,"close":275,"change":198,"percent_change":198,"volume":1750,"transactions":9,"vwap":275},"2025-07-25",1.679,1.535,805200,{"date":1752,"open":197,"high":195,"low":275,"close":275,"change":752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":275},"2025-07-24",-6.86,664000,{"date":1756,"open":197,"high":196,"low":258,"close":229,"change":245,"percent_change":1757,"volume":1758,"transactions":9,"vwap":229},"2025-07-23",2.94,696500,{"date":1760,"open":395,"high":370,"low":274,"close":197,"change":551,"percent_change":1761,"volume":1762,"transactions":9,"vwap":197},"2025-07-22",-3.95,1263500,{"date":1764,"open":387,"high":1067,"low":197,"close":196,"change":404,"percent_change":211,"volume":1765,"transactions":9,"vwap":196},"2025-07-21",1655600,{"date":1767,"open":369,"high":388,"low":16,"close":352,"change":276,"percent_change":26,"volume":1768,"transactions":9,"vwap":352},"2025-07-18",1336900,{"date":1770,"open":946,"high":369,"low":967,"close":211,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":211},"2025-07-17",0.17,10.97,3767800,{"date":1775,"open":274,"high":344,"low":1776,"close":938,"change":112,"percent_change":1777,"volume":1778,"transactions":9,"vwap":938},"2025-07-16",1.491,-0.64,896100,{"date":1780,"open":344,"high":187,"low":973,"close":946,"change":188,"percent_change":1781,"volume":1782,"transactions":9,"vwap":946},"2025-07-15",-1.89,1132700,{"date":1784,"open":1785,"high":205,"low":595,"close":344,"change":107,"percent_change":1786,"volume":1787,"transactions":9,"vwap":344},"2025-07-14",1.53,3.92,1009800,{"date":1789,"open":292,"high":1790,"low":967,"close":1785,"change":20,"percent_change":137,"volume":1791,"transactions":9,"vwap":1785},"2025-07-11",1.616,658200,{"date":1793,"open":284,"high":275,"low":985,"close":951,"change":237,"percent_change":1129,"volume":1079,"transactions":9,"vwap":951},"2025-07-10",{"date":1795,"open":587,"high":259,"low":973,"close":292,"change":907,"percent_change":1796,"volume":1797,"transactions":9,"vwap":292},"2025-07-09",8.84,1402800,{"date":1799,"open":594,"high":951,"low":995,"close":985,"change":285,"percent_change":1800,"volume":1801,"transactions":9,"vwap":985},"2025-07-08",-2.65,826600,{"date":1803,"open":946,"high":273,"low":594,"close":967,"change":551,"percent_change":1804,"volume":1805,"transactions":9,"vwap":967},"2025-07-07",-4.43,817800,{"date":1807,"open":284,"high":19,"low":951,"close":274,"change":380,"percent_change":1808,"volume":1809,"transactions":9,"vwap":274},"2025-07-03",-3.66,596000,{"date":1811,"open":275,"high":16,"low":589,"close":258,"change":285,"percent_change":1812,"volume":1813,"transactions":9,"vwap":258},"2025-07-02",-2.38,687900,{"date":1815,"open":211,"high":196,"low":938,"close":16,"change":188,"percent_change":1816,"volume":909,"transactions":9,"vwap":16},"2025-07-01",-1.75,{"date":1818,"open":1819,"high":388,"low":187,"close":17,"change":188,"percent_change":1820,"volume":1821,"transactions":9,"vwap":17},"2025-06-30",1.876,-1.72,1797900,{"date":1823,"open":273,"high":455,"low":284,"close":352,"change":1211,"percent_change":1824,"volume":1825,"transactions":9,"vwap":352},"2025-06-27",15.23,3819200,{"date":1827,"open":187,"high":1608,"low":1011,"close":967,"change":723,"percent_change":1828,"volume":1829,"transactions":9,"vwap":967},"2025-06-26",-11.18,3052100,{"date":1831,"open":387,"high":455,"low":292,"close":197,"change":670,"percent_change":976,"volume":1832,"transactions":9,"vwap":197},"2025-06-25",1828100,{"date":1834,"open":482,"high":483,"low":195,"close":371,"change":1165,"percent_change":1835,"volume":1836,"transactions":9,"vwap":371},"2025-06-24",-9.95,2758600,{"date":1838,"open":847,"high":857,"low":370,"close":483,"change":596,"percent_change":1839,"volume":1840,"transactions":9,"vwap":483},"2025-06-23",-9.46,2651500,{"date":1842,"open":267,"high":760,"low":483,"close":685,"change":380,"percent_change":1174,"volume":1843,"transactions":9,"vwap":685},"2025-06-20",9520900,{"date":1845,"open":395,"high":703,"low":244,"close":709,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":709},"2025-06-18",0.52,29.55,5766000,{"date":1850,"open":387,"high":453,"low":275,"close":218,"change":237,"percent_change":1851,"volume":1852,"transactions":9,"vwap":218},"2025-06-17",-4.35,1934700,{"date":1854,"open":387,"high":475,"low":19,"close":369,"change":188,"percent_change":1855,"volume":1856,"transactions":9,"vwap":369},"2025-06-16",-1.6,3936200,{"date":1858,"open":82,"high":696,"low":82,"close":403,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":403},"2025-06-13",0.5,36.5,18769500,{"date":1863,"open":975,"high":595,"low":1006,"close":686,"change":404,"percent_change":683,"volume":1864,"transactions":9,"vwap":686},"2025-06-12",2600000,{"date":1866,"open":1867,"high":990,"low":922,"close":82,"change":968,"percent_change":1868,"volume":1869,"transactions":9,"vwap":82},"2025-06-11",1.17,19.64,4078100,{"date":1871,"open":117,"high":1363,"low":1872,"close":1873,"change":404,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-06-10",1.03,1.12,2.75,1565400,{"date":1877,"open":46,"high":1878,"low":1879,"close":1653,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1653},"2025-06-09",1.1,0.92000002,0.155,16.58,2179000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1809,"transactions":9,"vwap":1888},"2025-06-06",0.89899999,0.94999999,0.852,0.935,0.035,3.89,{"date":1892,"open":1893,"high":89,"low":1894,"close":1895,"change":551,"percent_change":1153,"volume":1896,"transactions":9,"vwap":1895},"2025-06-05",0.99000001,0.85000002,0.89999998,755100,{"date":1898,"open":1899,"high":1872,"low":1900,"close":1901,"change":107,"percent_change":1157,"volume":1902,"transactions":9,"vwap":1901},"2025-06-04",0.94499999,0.93000001,0.97000003,644000,{"date":1904,"open":89,"high":1872,"low":1895,"close":1905,"change":752,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-03",0.91000003,-11.65,890000,{"date":1909,"open":1910,"high":1911,"low":1893,"close":1872,"change":188,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1872},"2025-06-02",1.06,1.095,-2.83,504300,{"date":1915,"open":1878,"high":1916,"low":1917,"close":1910,"change":285,"percent_change":1276,"volume":1918,"transactions":9,"vwap":1910},"2025-05-30",1.11,0.97100002,919500,{"date":1920,"open":1921,"high":26,"low":1922,"close":1878,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1878},"2025-05-29",0.98000002,0.90200001,0.121,12.36,2291500,{"date":1927,"open":1895,"high":1893,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-05-28",0.83999997,0.97899997,0.119,13.84,1204000,{"date":1934,"open":1900,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-05-27",0.95499998,0.85100001,0.86000001,-0.062,-6.72,734700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-05-23",0.83099997,1.04,0.82099998,0.92199999,0.076,8.98,1956100,{"date":1951,"open":1895,"high":1895,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-05-22",0.81,0.84600002,-0.054,-6,641000,{"date":1958,"open":1959,"high":46,"low":1960,"close":1895,"change":220,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1895},"2025-05-21",0.99199998,0.80400002,-2.17,2569900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1879,"change":1211,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1879},"2025-05-20",0.68000001,0.95999998,0.64999998,33.33,4093700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1867,"volume":1977,"transactions":9,"vwap":1975},"2025-05-19",0.70999998,0.71499997,0.61799997,0.69,0.008,1221200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-16",0.64499998,0.71700001,0.57999998,0.68199998,0.093,15.79,2196200,{"date":1988,"open":1989,"high":1990,"low":176,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-05-15",0.465,0.61000001,0.58899999,0.124,26.67,4344000,{"date":1996,"open":1997,"high":1998,"low":176,"close":1989,"change":1999,"percent_change":1785,"volume":2000,"transactions":9,"vwap":1989},"2025-05-14",0.458,0.47499999,0.007,363700,{"date":2002,"open":2003,"high":2003,"low":176,"close":1997,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1997},"2025-05-13",0.49000001,-0.038,-7.66,680700,{"date":2008,"open":2003,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1952,"volume":2013,"transactions":9,"vwap":2011},"2025-05-12",0.50400001,0.48199999,0.49599999,0.004,362100,{"date":2015,"open":1859,"high":1859,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-05-09",0.47999999,0.49200001,-0.009,-1.8,110700,{"date":2022,"open":1859,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1517,"volume":2027,"transactions":9,"vwap":2025},"2025-05-08",0.51899999,0.48699999,0.50099999,0.014,347400,{"date":2029,"open":1859,"high":1859,"low":2030,"close":2024,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2024},"2025-05-07",0.46599999,-0.031,-5.98,144000,{"date":2035,"open":2036,"high":2037,"low":176,"close":2038,"change":2012,"percent_change":132,"volume":2039,"transactions":9,"vwap":2038},"2025-05-06",0.52899998,0.52999997,0.51800001,228700,{"date":2041,"open":2036,"high":2037,"low":1859,"close":2042,"change":2043,"percent_change":517,"volume":2044,"transactions":9,"vwap":2042},"2025-05-05",0.514,-0.006,162500,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-05-02",0.491,0.52399999,0.51999998,0.023,4.63,101900,{"date":2054,"open":2055,"high":2038,"low":2055,"close":2056,"change":2018,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-01",0.48300001,0.49700001,-1.78,62300,{"date":2060,"open":2061,"high":2036,"low":2055,"close":2062,"change":220,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-04-30",0.52100003,0.50599998,-3.8,76500,{"date":2066,"open":2037,"high":2067,"low":1859,"close":2068,"change":2026,"percent_change":389,"volume":2069,"transactions":9,"vwap":2068},"2025-04-29",0.53200001,0.52600002,98100,{"date":2071,"open":1859,"high":2037,"low":2003,"close":2072,"change":2073,"percent_change":722,"volume":2074,"transactions":9,"vwap":2072},"2025-04-28",0.51200002,0.011,229700,{"date":2076,"open":2077,"high":2049,"low":2003,"close":2025,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2025},"2025-04-25",0.50999999,-0.008,-1.57,189200,{"date":2082,"open":2010,"high":2083,"low":2010,"close":2084,"change":2085,"percent_change":902,"volume":2086,"transactions":9,"vwap":2084},"2025-04-24",0.51300001,0.509,0.001,253200,{"date":2088,"open":1859,"high":2049,"low":1859,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-04-23",0.50800002,0.025,5.18,321600,{"date":180,"open":1859,"high":2077,"low":2094,"close":2055,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2055},0.46000001,-0.017,-3.4,138700]