[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINE":3,"homepage-market-summary":30,"stock-historical-MINE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MINE","2026-10-06",{"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},"Mayfair Gold Corp.","NYSE American",null,"Common Stock","Mayfair Gold Corp is a mineral exploration company that is engaged in the acquisition and exploration of mineral properties. It has one material mineral property, the Fenn-Gib Gold Property, located in the Guibord, Munro, Michaud, and McCool Townships in northeast Ontario, which is in the exploration stage.","9",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.58,2.71,2.7841,2.55,2.7,-0.12,-4.44,210025.986291,940,2.6274,4.88,2.16,108446.86559879429,15.4,3752,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},0.000001,289588,105699483.479789,2579900.08,"2023-10-17",[184,185,195,205,215,222,232,240,248,257,266,275,285,292,303,311,318,326,337,347,355,364,373,383,390,397,406,416,423,429,437,445,452,461,466,471,479,486,495,503,511,517,523,532,540,548,558,566,574,582,590,598,607,614,621,627,634,643,648,652,656,661,667,671,674,678,683,690,696,701,706,712,717,722,726,730,736,741,745,750,753,758,763,768,773,776,780,783,787,791,795,799,804,808,813,818,822,829,833,838,842,845,850,855,858,864,867,871,875,879,883,886,890,893,897,900,904,908,914,918,922,926,930,934,938,941,946,952,955,959,965,971,976,980,985,989,994,998,1002,1006,1011,1016,1022,1027,1035,1043,1050,1058,1064,1067,1074,1081,1090,1096,1102,1109,1116,1124,1127,1131,1134,1139,1143,1149,1154,1159,1162,1167,1175,1180,1185,1189,1195,1201,1207,1214,1217,1219,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1281,1284,1286,1289,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1348,1351,1354,1357,1360,1362,1364,1366,1368,1371,1373,1375,1378,1381,1383,1386,1389,1391,1393,1395,1398,1401,1404,1406,1409,1411,1414,1416,1418,1420,1422,1425,1428,1431,1434,1436,1438,1441,1443,1445,1447,1450,1452,1454,1457,1460,1463,1465,1468,1470,1473,1475,1478,1480,1482,1484,1486,1489,1492,1494,1496,1499,1501,1503,1506,1509,1511,1513,1516,1519,1521,1524,1527,1529,1532,1535,1538,1541,1544,1546,1549,1552,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1618,1621,1624,1626,1629,1631,1634,1636,1638,1640,1643,1645,1647,1649,1651,1654,1656,1658,1660,1662,1664,1667,1669,1671,1673,1678,1681,1683,1685,1687],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",2.72,2.8,2.67,0.05,1.89,126396.462931,1099,2.7182,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.76,2.78,2.65,-0.08,-2.93,114390.905862,517,2.6969,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",2.73,2.9,2.68,0.01,0.37,204972.125085,877,2.7668,{"date":216,"open":19,"high":217,"low":209,"close":187,"change":152,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",2.785,1.49,161181.716033,708,2.7261,{"date":223,"open":224,"high":225,"low":226,"close":209,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",2.86,2.88,2.66,-0.18,-6.29,181052.340976,893,2.7204,{"date":233,"open":209,"high":224,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.62,0.12,4.38,320002.903226,1106,2.7788,{"date":241,"open":207,"high":242,"low":16,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",2.8146,2.74,0,130861.352904,1114,2.7523,{"date":249,"open":250,"high":251,"low":226,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",2.82,2.89,-0.1,-3.52,433986.505032,1458,2.7077,{"date":258,"open":224,"high":259,"low":197,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2.8932,2.84,-0.06,-2.07,185580.099279,772,2.803,{"date":267,"open":268,"high":269,"low":188,"close":208,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",2.94,2.95,-0.03,-1.02,377134.764129,1188,2.8542,{"date":276,"open":277,"high":278,"low":260,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2.99,2.9979,2.93,-0.01,-0.34,153979.828032,802,2.8802,{"date":286,"open":287,"high":287,"low":260,"close":268,"change":270,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.96,-1.01,105741.73489,659,2.933,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",2.91,3,2.885,2.97,0.13,4.58,152184.621164,865,2.9644,{"date":304,"open":305,"high":287,"low":198,"close":260,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",2.92,-0.04,-1.39,98608.49325,819,2.843,{"date":312,"open":279,"high":279,"low":313,"close":225,"change":261,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",2.83,-2.04,87960.937756,537,2.8622,{"date":319,"open":295,"high":320,"low":251,"close":268,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",3.04,-0.11,-3.61,131452.03294,782,2.9271,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.07,3.1185,3.03,3.05,0.03,0.99,168812.055639,706,3.0519,{"date":338,"open":339,"high":340,"low":147,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",3.14,3.15,3.02,-0.13,-4.13,189034.910058,1883,3.0624,{"date":348,"open":349,"high":349,"low":350,"close":340,"change":321,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",3.3,3.11,-3.37,209630.7675,1585,3.2277,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":235,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",3.13,3.34,3.26,3.82,211165.706958,1832,3.243,{"date":365,"open":366,"high":367,"low":368,"close":339,"change":20,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",3.17,3.29,3.06,-3.68,77463.961271,579,3.1716,{"date":374,"open":375,"high":376,"low":377,"close":359,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",3.24,3.27,3.1,0.08,2.52,240851.35986,1667,3.191,{"date":384,"open":385,"high":386,"low":368,"close":387,"change":388,"percent_change":294,"volume":389,"transactions":309,"vwap":339},"2026-09-02",3.09,3.21,3.18,0.09,141146.168904,{"date":391,"open":357,"high":392,"low":330,"close":385,"change":252,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",3.2,-3.13,181526.337781,1081,3.0886,{"date":398,"open":377,"high":399,"low":368,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",3.1949,3.19,0.11,3.57,313549.068757,2873,3.1341,{"date":407,"open":408,"high":409,"low":368,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",3.33,3.35,3.08,-0.23,-6.95,184372.277581,1878,3.1739,{"date":417,"open":328,"high":418,"low":295,"close":418,"change":107,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",3.31,7.82,235764.070483,1921,3.188,{"date":424,"open":387,"high":387,"low":330,"close":328,"change":342,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",-4.06,211627.730165,1908,3.0764,{"date":430,"open":375,"high":431,"low":432,"close":392,"change":306,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",3.3044,3.12,-1.23,324200.126078,3718,3.1822,{"date":438,"open":387,"high":439,"low":340,"close":375,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",3.4,0.16,5.19,700422.585663,4509,3.2458,{"date":446,"open":447,"high":366,"low":295,"close":410,"change":210,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",3.16,0.33,171002.439204,1358,3.0867,{"date":453,"open":454,"high":455,"low":279,"close":328,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",3.01,3.0728,0.06,1.99,156277.602465,1176,3.0314,{"date":462,"open":147,"high":340,"low":250,"close":454,"change":456,"percent_change":463,"volume":464,"transactions":465,"vwap":278},"2026-08-19",2.03,571293.579621,4828,{"date":467,"open":297,"high":295,"low":251,"close":269,"change":244,"percent_change":244,"volume":468,"transactions":469,"vwap":470},"2026-08-18",149196.994883,1126,2.9351,{"date":472,"open":279,"high":331,"low":473,"close":269,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.81,0.25,9.26,651096.597496,3342,2.9518,{"date":480,"open":189,"high":481,"low":18,"close":19,"change":456,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",2.79,2.27,46253.9408,254,2.6801,{"date":487,"open":226,"high":189,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",2.5,2.64,-0.02,-0.75,42966.9408,239,2.5946,{"date":496,"open":198,"high":198,"low":497,"close":226,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",2.6001,-0.07,-2.56,11278.783361,138,2.6657,{"date":504,"open":198,"high":198,"low":505,"close":207,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",2.61,-0.09,-3.19,51042.530727,475,2.6503,{"date":512,"open":199,"high":454,"low":234,"close":250,"change":82,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",5.22,248312.827592,1133,2.8434,{"date":518,"open":243,"high":198,"low":234,"close":209,"change":270,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",-1.11,106705.994403,493,2.7043,{"date":524,"open":525,"high":526,"low":525,"close":16,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",2.6,2.7299,0.2,7.97,82915.864366,242,2.6462,{"date":533,"open":534,"high":535,"low":534,"close":534,"change":456,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",2.51,2.6336,2.45,39756.733107,166,2.5506,{"date":541,"open":542,"high":534,"low":542,"close":536,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",2.3535,0.1,4.26,5612.900904,102,2.4335,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":252,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",2.4,2.42,2.25,2.35,-4.08,26840.296748,171,2.3457,{"date":559,"open":551,"high":534,"low":560,"close":536,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",2.37,0.02,0.82,35442.9408,108,2.4812,{"date":567,"open":568,"high":18,"low":550,"close":569,"change":280,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",2.47,2.43,-0.41,26490.534296,80,2.4694,{"date":575,"open":576,"high":568,"low":577,"close":578,"change":456,"percent_change":379,"volume":579,"transactions":580,"vwap":581},"2026-07-29",2.38,2.335,2.44,12472.9408,70,2.4209,{"date":583,"open":584,"high":584,"low":585,"close":576,"change":210,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",2.41,2.3,0.42,7128.9408,200,2.3709,{"date":591,"open":592,"high":593,"low":594,"close":560,"change":190,"percent_change":26,"volume":595,"transactions":596,"vwap":597},"2026-07-27",2.46,2.48,2.31,41814.180469,227,2.3477,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":306,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",2.385,2.26,2.32,-1.69,918.877616,83,2.3312,{"date":608,"open":560,"high":560,"low":594,"close":609,"change":252,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",2.36,-4.07,34037.9408,258,2.3506,{"date":615,"open":534,"high":534,"low":616,"close":592,"change":280,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",2.3201,-0.4,18755.3598,236,2.4255,{"date":622,"open":550,"high":568,"low":560,"close":568,"change":623,"percent_change":624,"volume":625,"transactions":174,"vwap":626},"2026-07-21",0.15,6.47,12340.87634,2.4148,{"date":628,"open":629,"high":576,"low":630,"close":602,"change":498,"percent_change":201,"volume":631,"transactions":632,"vwap":633},"2026-07-20",2.34,2.29,14864.925113,740,2.3321,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",2.573,2.59,2.33,2.39,-0.05,-2.05,15700,{"date":644,"open":638,"high":645,"low":594,"close":578,"change":401,"percent_change":646,"volume":647,"transactions":9,"vwap":578},"2026-07-16",2.475,4.72,18400,{"date":649,"open":482,"high":578,"low":601,"close":638,"change":378,"percent_change":650,"volume":651,"transactions":9,"vwap":638},"2026-07-15",3.56,16200,{"date":653,"open":576,"high":576,"low":552,"close":552,"change":261,"percent_change":654,"volume":655,"transactions":9,"vwap":552},"2026-07-14",-2.6,7500,{"date":657,"open":594,"high":629,"low":630,"close":594,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":594},"2026-07-13",-0.055,-2.33,8000,{"date":662,"open":602,"high":551,"low":602,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",2.365,0.015,0.64,15400,{"date":668,"open":553,"high":569,"low":585,"close":553,"change":332,"percent_change":669,"volume":670,"transactions":9,"vwap":553},"2026-07-09",1.29,89800,{"date":672,"open":536,"high":536,"low":594,"close":602,"change":306,"percent_change":603,"volume":673,"transactions":9,"vwap":602},"2026-07-08",48500,{"date":675,"open":488,"high":379,"low":629,"close":609,"change":227,"percent_change":676,"volume":677,"transactions":9,"vwap":609},"2026-07-07",-7.09,34300,{"date":679,"open":234,"high":188,"low":593,"close":680,"change":270,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",2.54,-1.17,200400,{"date":684,"open":638,"high":209,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",2.301,2.57,0.41,18.98,38100,{"date":691,"open":630,"high":692,"low":26,"close":26,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":26},"2026-07-01",2.53,-0.295,-12.02,22500,{"date":697,"open":578,"high":698,"low":576,"close":699,"change":700,"percent_change":187,"volume":647,"transactions":9,"vwap":699},"2026-06-30",2.49,2.455,0.065,{"date":702,"open":553,"high":639,"low":703,"close":639,"change":401,"percent_change":704,"volume":705,"transactions":9,"vwap":639},"2026-06-29",2.255,4.82,32000,{"date":707,"open":379,"high":379,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-26",2.28,-0.025,-1.08,39800,{"date":713,"open":553,"high":553,"low":601,"close":714,"change":715,"percent_change":457,"volume":716,"transactions":9,"vwap":714},"2026-06-25",2.305,0.045,61300,{"date":718,"open":708,"high":536,"low":601,"close":601,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":601},"2026-06-24",-0.14,-5.83,59800,{"date":723,"open":550,"high":551,"low":629,"close":550,"change":261,"percent_change":724,"volume":725,"transactions":9,"vwap":550},"2026-06-23",-2.44,68300,{"date":727,"open":525,"high":525,"low":551,"close":592,"change":342,"percent_change":728,"volume":729,"transactions":9,"vwap":592},"2026-06-22",-5.02,48600,{"date":731,"open":199,"high":732,"low":733,"close":637,"change":498,"percent_change":734,"volume":735,"transactions":9,"vwap":637},"2026-06-18",2.668,2.505,-2.63,93500,{"date":737,"open":738,"high":738,"low":234,"close":226,"change":640,"percent_change":739,"volume":740,"transactions":9,"vwap":226},"2026-06-17",2.767,-1.85,48900,{"date":742,"open":188,"high":188,"low":199,"close":16,"change":306,"percent_change":743,"volume":744,"transactions":9,"vwap":16},"2026-06-16",-1.45,48300,{"date":746,"open":260,"high":269,"low":19,"close":747,"change":543,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-15",2.75,3.77,44100,{"date":751,"open":226,"high":747,"low":234,"close":199,"change":490,"percent_change":491,"volume":752,"transactions":9,"vwap":199},"2026-06-12",54400,{"date":754,"open":18,"high":755,"low":18,"close":189,"change":401,"percent_change":756,"volume":757,"transactions":9,"vwap":189},"2026-06-11",2.69,4.3,25400,{"date":759,"open":686,"high":226,"low":692,"close":760,"change":490,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-10",2.56,-0.78,42900,{"date":764,"open":207,"high":188,"low":15,"close":15,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":15},"2026-06-09",-0.15,-5.49,16900,{"date":769,"open":770,"high":770,"low":207,"close":207,"change":321,"percent_change":771,"volume":772,"transactions":9,"vwap":207},"2026-06-08",2.854,-3.87,49400,{"date":774,"open":208,"high":208,"low":747,"close":260,"change":261,"percent_change":262,"volume":775,"transactions":9,"vwap":260},"2026-06-05",40700,{"date":777,"open":385,"high":385,"low":778,"close":208,"change":640,"percent_change":603,"volume":779,"transactions":9,"vwap":208},"2026-06-04",2.805,27600,{"date":781,"open":269,"high":295,"low":250,"close":269,"change":244,"percent_change":244,"volume":782,"transactions":9,"vwap":269},"2026-06-03",61700,{"date":784,"open":330,"high":447,"low":481,"close":269,"change":640,"percent_change":785,"volume":786,"transactions":9,"vwap":269},"2026-06-02",-1.67,95200,{"date":788,"open":377,"high":377,"low":199,"close":295,"change":321,"percent_change":789,"volume":790,"transactions":9,"vwap":295},"2026-06-01",-3.54,149700,{"date":792,"open":368,"high":357,"low":295,"close":350,"change":190,"percent_change":793,"volume":794,"transactions":9,"vwap":350},"2026-05-29",1.63,24600,{"date":796,"open":224,"high":368,"low":224,"close":368,"change":527,"percent_change":797,"volume":798,"transactions":9,"vwap":368},"2026-05-28",6.99,28500,{"date":800,"open":385,"high":385,"low":801,"close":224,"change":152,"percent_change":802,"volume":803,"transactions":9,"vwap":224},"2026-05-27",2.801,1.42,22700,{"date":805,"open":250,"high":295,"low":197,"close":250,"change":456,"percent_change":806,"volume":807,"transactions":9,"vwap":250},"2026-05-26",2.17,21700,{"date":809,"open":810,"high":208,"low":209,"close":197,"change":342,"percent_change":811,"volume":812,"transactions":9,"vwap":197},"2026-05-22",2.87,-4.5,54300,{"date":814,"open":815,"high":815,"low":188,"close":251,"change":765,"percent_change":816,"volume":817,"transactions":9,"vwap":251},"2026-05-21",3.048,-4.93,52000,{"date":819,"open":320,"high":377,"low":269,"close":320,"change":306,"percent_change":820,"volume":821,"transactions":9,"vwap":320},"2026-05-20",-1.3,17100,{"date":823,"open":188,"high":824,"low":825,"close":410,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":410},"2026-05-19",3.25,2.77,0.3,10.79,142200,{"date":830,"open":473,"high":225,"low":747,"close":198,"change":200,"percent_change":831,"volume":832,"transactions":9,"vwap":198},"2026-05-18",-2.8,18900,{"date":834,"open":147,"high":454,"low":313,"close":224,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":224},"2026-05-15",-0.16,-5.3,40000,{"date":839,"open":277,"high":840,"low":147,"close":341,"change":244,"percent_change":244,"volume":841,"transactions":9,"vwap":341},"2026-05-14",3.092,42300,{"date":843,"open":368,"high":357,"low":147,"close":341,"change":321,"percent_change":844,"volume":695,"transactions":9,"vwap":341},"2026-05-13",-3.51,{"date":846,"open":340,"high":847,"low":268,"close":357,"change":306,"percent_change":848,"volume":849,"transactions":9,"vwap":357},"2026-05-12",3.22,-1.26,45500,{"date":851,"open":392,"high":852,"low":368,"close":366,"change":210,"percent_change":853,"volume":854,"transactions":9,"vwap":366},"2026-05-11",3.229,0.32,14200,{"date":856,"open":400,"high":400,"low":410,"close":447,"change":378,"percent_change":525,"volume":857,"transactions":9,"vwap":447},"2026-05-08",9500,{"date":859,"open":295,"high":860,"low":147,"close":410,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":410},"2026-05-07",3.149,0.17,5.84,46100,{"date":865,"open":208,"high":341,"low":188,"close":294,"change":388,"percent_change":400,"volume":866,"transactions":9,"vwap":294},"2026-05-06",41700,{"date":868,"open":810,"high":147,"low":250,"close":250,"change":261,"percent_change":869,"volume":870,"transactions":9,"vwap":250},"2026-05-05",-2.08,7900,{"date":872,"open":188,"high":294,"low":747,"close":225,"change":561,"percent_change":873,"volume":874,"transactions":9,"vwap":225},"2026-05-04",0.7,45200,{"date":876,"open":269,"high":269,"low":224,"close":224,"change":506,"percent_change":877,"volume":878,"transactions":9,"vwap":224},"2026-05-01",-3.05,29500,{"date":880,"open":294,"high":287,"low":224,"close":269,"change":190,"percent_change":881,"volume":882,"transactions":9,"vwap":269},"2026-04-30",1.72,12500,{"date":884,"open":251,"high":268,"low":825,"close":208,"change":490,"percent_change":885,"volume":874,"transactions":9,"vwap":208},"2026-04-29",-0.68,{"date":887,"open":279,"high":279,"low":260,"close":305,"change":200,"percent_change":888,"volume":889,"transactions":9,"vwap":305},"2026-04-28",-2.67,16000,{"date":891,"open":377,"high":377,"low":208,"close":295,"change":640,"percent_change":892,"volume":695,"transactions":9,"vwap":295},"2026-04-27",-1.64,{"date":894,"open":277,"high":377,"low":810,"close":331,"change":152,"percent_change":895,"volume":896,"transactions":9,"vwap":331},"2026-04-24",1.33,52300,{"date":898,"open":339,"high":339,"low":208,"close":454,"change":719,"percent_change":21,"volume":899,"transactions":9,"vwap":454},"2026-04-23",92000,{"date":901,"open":377,"high":340,"low":331,"close":340,"change":623,"percent_change":902,"volume":903,"transactions":9,"vwap":340},"2026-04-22",5,18200,{"date":905,"open":387,"high":375,"low":295,"close":295,"change":227,"percent_change":906,"volume":907,"transactions":9,"vwap":295},"2026-04-21",-5.66,26800,{"date":909,"open":910,"high":367,"low":911,"close":387,"change":640,"percent_change":912,"volume":913,"transactions":9,"vwap":387},"2026-04-20",3.23,3.135,-1.55,59100,{"date":915,"open":824,"high":439,"low":447,"close":910,"change":332,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-04-17",0.94,71200,{"date":919,"open":387,"high":367,"low":340,"close":392,"change":280,"percent_change":920,"volume":921,"transactions":9,"vwap":392},"2026-04-16",-0.31,19000,{"date":923,"open":824,"high":418,"low":387,"close":386,"change":342,"percent_change":924,"volume":925,"transactions":9,"vwap":386},"2026-04-15",-3.89,11600,{"date":927,"open":847,"high":439,"low":847,"close":358,"change":474,"percent_change":928,"volume":929,"transactions":9,"vwap":358},"2026-04-14",8.09,22400,{"date":931,"open":392,"high":910,"low":320,"close":385,"change":20,"percent_change":932,"volume":933,"transactions":9,"vwap":385},"2026-04-13",-3.74,21300,{"date":935,"open":366,"high":375,"low":366,"close":386,"change":506,"percent_change":936,"volume":937,"transactions":9,"vwap":386},"2026-04-10",-2.73,12400,{"date":939,"open":410,"high":358,"low":328,"close":349,"change":527,"percent_change":940,"volume":937,"transactions":9,"vwap":349},"2026-04-09",6.45,{"date":942,"open":943,"high":943,"low":377,"close":377,"change":306,"percent_change":944,"volume":945,"transactions":9,"vwap":377},"2026-04-08",3.36,-1.27,5100,{"date":947,"open":948,"high":949,"low":377,"close":339,"change":270,"percent_change":950,"volume":951,"transactions":9,"vwap":339},"2026-04-07",3.115,3.173,-0.95,6700,{"date":953,"open":375,"high":375,"low":320,"close":366,"change":210,"percent_change":853,"volume":954,"transactions":9,"vwap":366},"2026-04-06",10400,{"date":956,"open":368,"high":447,"low":330,"close":447,"change":152,"percent_change":957,"volume":958,"transactions":9,"vwap":447},"2026-04-02",1.28,23800,{"date":960,"open":357,"high":392,"low":961,"close":432,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":432},"2026-04-01",2.995,0.025,0.81,33900,{"date":966,"open":330,"high":357,"low":330,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-31",3.095,0.155,5.27,23900,{"date":972,"open":910,"high":910,"low":973,"close":268,"change":342,"percent_change":974,"volume":975,"transactions":9,"vwap":268},"2026-03-30",2.912,-4.23,4600,{"date":977,"open":340,"high":366,"low":279,"close":328,"change":401,"percent_change":978,"volume":979,"transactions":9,"vwap":328},"2026-03-27",3.72,30100,{"date":981,"open":377,"high":340,"low":287,"close":287,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":287},"2026-03-26",-0.19,-6.03,46400,{"date":986,"open":366,"high":367,"low":340,"close":340,"change":490,"percent_change":987,"volume":988,"transactions":9,"vwap":340},"2026-03-25",-0.63,29100,{"date":990,"open":147,"high":400,"low":208,"close":366,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":366},"2026-03-24",0.35,12.41,65600,{"date":995,"open":313,"high":454,"low":996,"close":250,"change":244,"percent_change":244,"volume":997,"transactions":9,"vwap":250},"2026-03-23",2.812,46600,{"date":999,"open":810,"high":454,"low":188,"close":250,"change":342,"percent_change":1000,"volume":1001,"transactions":9,"vwap":250},"2026-03-20",-4.41,35100,{"date":1003,"open":295,"high":368,"low":188,"close":269,"change":920,"percent_change":1004,"volume":1005,"transactions":9,"vwap":269},"2026-03-19",-9.51,175100,{"date":1007,"open":1008,"high":1008,"low":447,"close":359,"change":20,"percent_change":1009,"volume":1010,"transactions":9,"vwap":359},"2026-03-18",3.41,-3.55,55300,{"date":1012,"open":409,"high":1013,"low":418,"close":1014,"change":244,"percent_change":244,"volume":1015,"transactions":9,"vwap":1014},"2026-03-17",3.58,3.38,82800,{"date":1017,"open":1018,"high":1019,"low":409,"close":1014,"change":490,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1014},"2026-03-16",3.42,3.45,-0.59,33400,{"date":1023,"open":1024,"high":1024,"low":439,"close":439,"change":252,"percent_change":1025,"volume":1026,"transactions":9,"vwap":439},"2026-03-13",3.59,-2.86,22900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-12",3.66,3.687,3.5,-0.225,-6.04,20800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":709,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-11",3.8,3.803,3.68,3.725,-0.67,20700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":456,"percent_change":793,"volume":1049,"transactions":9,"vwap":1048},"2026-03-10",3.845,3.9,3.74,3.75,19100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":456,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-09",3.67,3.785,3.6,3.69,1.65,16600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":210,"percent_change":1063,"volume":642,"transactions":9,"vwap":1062},"2026-03-06",3.62,3.91,3.63,0.28,{"date":1065,"open":748,"high":748,"low":1060,"close":1060,"change":411,"percent_change":1066,"volume":958,"transactions":9,"vwap":1060},"2026-03-05",-5.97,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":280,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-04",4.45,3.73,3.85,-0.26,52700,{"date":1075,"open":1076,"high":1076,"low":1062,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-03",3.98,3.86,-0.21,-5.16,99700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-02",4.17,4.22,3.92,4.07,0.07,1.75,170300,{"date":1091,"open":1092,"high":1093,"low":1061,"close":1094,"change":388,"percent_change":585,"volume":1095,"transactions":9,"vwap":1094},"2026-02-27",3.995,4.15,4,34900,{"date":1097,"open":1037,"high":1098,"low":1099,"close":1061,"change":210,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1061},"2026-02-26",4.04,3.755,0.26,14800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1046,"change":270,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1046},"2026-02-25",3.99,4.02,3.89,-0.76,15600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":920,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-24",4.2,4.23,3.93,-7.31,54000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":152,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-23",4.16,4.31,4.1,4.24,0.95,82400,{"date":1125,"open":1120,"high":1111,"low":1077,"close":1111,"change":861,"percent_change":1084,"volume":1126,"transactions":9,"vwap":1111},"2026-02-20",34700,{"date":1128,"open":1046,"high":1129,"low":1071,"close":1129,"change":543,"percent_change":680,"volume":1130,"transactions":9,"vwap":1129},"2026-02-19",4.03,27000,{"date":1132,"open":1104,"high":1104,"low":1133,"close":1113,"change":306,"percent_change":288,"volume":807,"transactions":9,"vwap":1113},"2026-02-18",3.78,{"date":1135,"open":1104,"high":1094,"low":360,"close":1136,"change":490,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-17",3.97,-0.5,39400,{"date":1140,"open":1061,"high":1141,"low":1037,"close":1104,"change":89,"percent_change":862,"volume":1142,"transactions":9,"vwap":1104},"2026-02-13",4.01,37600,{"date":1144,"open":1145,"high":1145,"low":748,"close":748,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":748},"2026-02-12",4.13,-0.33,-8.05,66500,{"date":1150,"open":1071,"high":1151,"low":1071,"close":1120,"change":1152,"percent_change":1153,"volume":716,"transactions":9,"vwap":1120},"2026-02-11",4.18,0.18,4.59,{"date":1155,"open":1094,"high":1141,"low":1156,"close":1085,"change":261,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1085},"2026-02-10",3.83,-1.51,85900,{"date":1160,"open":1105,"high":1111,"low":1046,"close":1076,"change":244,"percent_change":244,"volume":1161,"transactions":9,"vwap":1076},"2026-02-09",138800,{"date":1163,"open":1039,"high":1094,"low":1039,"close":1076,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1076},"2026-02-06",0.27,7.28,31900,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-05",4.08,3.653,3.71,-0.32,-7.94,99600,{"date":1176,"open":1169,"high":1177,"low":1136,"close":1129,"change":306,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1129},"2026-02-04",4.34,-0.98,116500,{"date":1181,"open":1120,"high":1182,"low":1183,"close":1086,"change":543,"percent_change":379,"volume":1184,"transactions":9,"vwap":1086},"2026-02-03",4.19,3.933,114400,{"date":1186,"open":1084,"high":1187,"low":1071,"close":1136,"change":835,"percent_change":771,"volume":1188,"transactions":9,"vwap":1136},"2026-02-02",4.235,120700,{"date":1190,"open":1191,"high":1192,"low":1061,"close":1145,"change":1146,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1145},"2026-01-30",4.28,4.35,-7.4,380700,{"date":1196,"open":1197,"high":25,"low":1192,"close":1198,"change":227,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-29",4.84,4.46,-3.88,588600,{"date":1202,"open":1203,"high":1204,"low":236,"close":1205,"change":298,"percent_change":225,"volume":1206,"transactions":9,"vwap":1205},"2026-01-28",4.5,4.767,4.64,678800,{"date":1208,"open":1031,"high":1209,"low":1210,"close":1211,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-27",4.71,3.37,4.51,45100000,2949300,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-19",0.00001,{"date":1218,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-18",{"date":1220,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-07-17",10000,{"date":1223,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-16",{"date":1225,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-15",{"date":1227,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-07-12",{"date":1229,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-11",{"date":1231,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-10",{"date":1233,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-09",{"date":1235,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-08",{"date":1237,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-05",{"date":1239,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-03",{"date":1241,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-02",{"date":1243,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-07-01",{"date":1245,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-28",{"date":1247,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-27",{"date":1249,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-26",{"date":1251,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-25",{"date":1253,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-24",{"date":1255,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-21",{"date":1257,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-20",{"date":1259,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-18",{"date":1261,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-17",{"date":1263,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-14",{"date":1265,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-13",{"date":1267,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-12",{"date":1269,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-11",{"date":1271,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-10",{"date":1273,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-07",{"date":1275,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-06",{"date":1277,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-06-05",{"date":1279,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1280,"transactions":9,"vwap":1216},"2024-06-04",100000,{"date":1282,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1283,"transactions":9,"vwap":1216},"2024-06-03",265000,{"date":1285,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-05-31",{"date":1287,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1288,"transactions":9,"vwap":1216},"2024-05-30",54296,{"date":1290,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-05-29",{"date":1292,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1293,"transactions":9,"vwap":1216},"2024-05-28",47500,{"date":1295,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-05-24",{"date":1297,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1298,"transactions":9,"vwap":1216},"2024-05-23",23534,{"date":1300,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1301,"transactions":9,"vwap":1216},"2024-05-22",135366,{"date":1303,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1304,"transactions":9,"vwap":1216},"2024-05-21",140541,{"date":1306,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1307,"transactions":9,"vwap":1216},"2024-05-20",160000,{"date":1309,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1310,"transactions":9,"vwap":1216},"2024-05-17",13100,{"date":1312,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1313,"transactions":9,"vwap":1216},"2024-05-16",318000,{"date":1315,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1316,"transactions":9,"vwap":1216},"2024-05-15",218000,{"date":1318,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1319,"transactions":9,"vwap":1216},"2024-05-14",2000,{"date":1321,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1322,"transactions":9,"vwap":1216},"2024-05-13",279450,{"date":1324,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1325,"transactions":9,"vwap":1216},"2024-05-10",1203060,{"date":1327,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1328,"transactions":9,"vwap":1216},"2024-05-09",212500,{"date":1330,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1331,"transactions":9,"vwap":1216},"2024-05-08",24002,{"date":1333,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1334,"transactions":9,"vwap":1216},"2024-05-07",20000,{"date":1336,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-05-06",{"date":1338,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1339,"transactions":9,"vwap":1216},"2024-05-03",31250,{"date":1341,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1342,"transactions":9,"vwap":1216},"2024-05-02",699750,{"date":1344,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1345,"transactions":9,"vwap":1216},"2024-05-01",7050,{"date":1347,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-04-30",{"date":1349,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1350,"transactions":9,"vwap":1216},"2024-04-29",1982070,{"date":1352,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1353,"transactions":9,"vwap":1216},"2024-04-26",2809000,{"date":1355,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1356,"transactions":9,"vwap":1216},"2024-04-25",299958,{"date":1358,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2024-04-24",50000,{"date":1361,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-04-23",{"date":1363,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-04-22",{"date":1365,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-04-19",{"date":1367,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1334,"transactions":9,"vwap":1216},"2024-04-18",{"date":1369,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1370,"transactions":9,"vwap":1216},"2024-04-17",163500,{"date":1372,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2024-04-16",{"date":1374,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":837,"transactions":9,"vwap":1216},"2024-04-15",{"date":1376,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1377,"transactions":9,"vwap":1216},"2024-04-12",70000,{"date":1379,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1380,"transactions":9,"vwap":1216},"2024-04-11",122548,{"date":1382,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-04-10",{"date":1384,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1385,"transactions":9,"vwap":1216},"2024-04-09",110000,{"date":1387,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1388,"transactions":9,"vwap":1216},"2024-04-08",190,{"date":1390,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-04-05",{"date":1392,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1334,"transactions":9,"vwap":1216},"2024-04-04",{"date":1394,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-04-03",{"date":1396,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1397,"transactions":9,"vwap":1216},"2024-04-02",91000,{"date":1399,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1400,"transactions":9,"vwap":1216},"2024-04-01",100150,{"date":1402,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1403,"transactions":9,"vwap":1216},"2024-03-28",50413,{"date":1405,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-03-27",{"date":1407,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1408,"transactions":9,"vwap":1216},"2024-03-26",130000,{"date":1410,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1377,"transactions":9,"vwap":1216},"2024-03-25",{"date":1412,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1413,"transactions":9,"vwap":1216},"2024-03-22",300010,{"date":1415,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2024-03-21",{"date":1417,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-03-20",{"date":1419,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1221,"transactions":9,"vwap":1216},"2024-03-19",{"date":1421,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1408,"transactions":9,"vwap":1216},"2024-03-18",{"date":1423,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1424,"transactions":9,"vwap":1216},"2024-03-15",945915,{"date":1426,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1427,"transactions":9,"vwap":1216},"2024-03-14",569260,{"date":1429,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1430,"transactions":9,"vwap":1216},"2024-03-13",250000,{"date":1432,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1433,"transactions":9,"vwap":1216},"2024-03-12",600000,{"date":1435,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1377,"transactions":9,"vwap":1216},"2024-03-11",{"date":1437,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1430,"transactions":9,"vwap":1216},"2024-03-08",{"date":1439,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1440,"transactions":9,"vwap":1216},"2024-03-07",37000,{"date":1442,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1334,"transactions":9,"vwap":1216},"2024-03-06",{"date":1444,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-03-05",{"date":1446,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-03-04",{"date":1448,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1449,"transactions":9,"vwap":1216},"2024-03-01",569000,{"date":1451,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2024-02-29",{"date":1453,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":837,"transactions":9,"vwap":1216},"2024-02-28",{"date":1455,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1456,"transactions":9,"vwap":1216},"2024-02-27",80042,{"date":1458,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1459,"transactions":9,"vwap":1216},"2024-02-26",410001,{"date":1461,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1462,"transactions":9,"vwap":1216},"2024-02-23",400000,{"date":1464,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-02-22",{"date":1466,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1467,"transactions":9,"vwap":1216},"2024-02-21",251020,{"date":1469,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":837,"transactions":9,"vwap":1216},"2024-02-20",{"date":1471,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1472,"transactions":9,"vwap":1216},"2024-02-16",90000,{"date":1474,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-02-15",{"date":1476,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1477,"transactions":9,"vwap":1216},"2024-02-14",781680,{"date":1479,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1280,"transactions":9,"vwap":1216},"2024-02-13",{"date":1481,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-02-12",{"date":1483,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-02-09",{"date":1485,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-02-08",{"date":1487,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1488,"transactions":9,"vwap":1216},"2024-02-07",1020000,{"date":1490,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1491,"transactions":9,"vwap":1216},"2024-02-06",260000,{"date":1493,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2024-02-05",{"date":1495,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1433,"transactions":9,"vwap":1216},"2024-02-02",{"date":1497,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1498,"transactions":9,"vwap":1216},"2024-02-01",110220,{"date":1500,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":837,"transactions":9,"vwap":1216},"2024-01-31",{"date":1502,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1280,"transactions":9,"vwap":1216},"2024-01-30",{"date":1504,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1505,"transactions":9,"vwap":1216},"2024-01-29",440000,{"date":1507,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1508,"transactions":9,"vwap":1216},"2024-01-26",3722563,{"date":1510,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-01-25",{"date":1512,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1280,"transactions":9,"vwap":1216},"2024-01-24",{"date":1514,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1515,"transactions":9,"vwap":1216},"2024-01-23",350000,{"date":1517,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1518,"transactions":9,"vwap":1216},"2024-01-22",21000,{"date":1520,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-01-19",{"date":1522,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1523,"transactions":9,"vwap":1216},"2024-01-18",31720000,{"date":1525,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1526,"transactions":9,"vwap":1216},"2024-01-17",1071314,{"date":1528,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2024-01-16",{"date":1530,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1531,"transactions":9,"vwap":1216},"2024-01-12",800001,{"date":1533,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1534,"transactions":9,"vwap":1216},"2024-01-11",658113,{"date":1536,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1537,"transactions":9,"vwap":1216},"2024-01-10",240000,{"date":1539,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1540,"transactions":9,"vwap":1216},"2024-01-09",400893,{"date":1542,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1543,"transactions":9,"vwap":1216},"2024-01-08",4100000,{"date":1545,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1543,"transactions":9,"vwap":1216},"2024-01-05",{"date":1547,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1548,"transactions":9,"vwap":1216},"2024-01-04",17000,{"date":1550,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1551,"transactions":9,"vwap":1216},"2024-01-03",109097,{"date":1553,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1491,"transactions":9,"vwap":1216},"2024-01-02",{"date":1555,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1556,"transactions":9,"vwap":1216},"2023-12-29",1270340,{"date":1558,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1559,"transactions":9,"vwap":1216},"2023-12-28",2500000,{"date":1561,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1562,"transactions":9,"vwap":1216},"2023-12-27",520500,{"date":1564,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1565,"transactions":9,"vwap":1216},"2023-12-26",928000,{"date":1567,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1568,"transactions":9,"vwap":1216},"2023-12-22",1677500,{"date":1570,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1571,"transactions":9,"vwap":1216},"2023-12-21",1749999,{"date":1573,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1574,"transactions":9,"vwap":1216},"2023-12-20",429600,{"date":1576,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1577,"transactions":9,"vwap":1216},"2023-12-19",500001,{"date":1579,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1580,"transactions":9,"vwap":1216},"2023-12-18",320000,{"date":1582,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1583,"transactions":9,"vwap":1216},"2023-12-15",3660084,{"date":1585,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1586,"transactions":9,"vwap":1216},"2023-12-14",537857,{"date":1588,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1518,"transactions":9,"vwap":1216},"2023-12-13",{"date":1590,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1591,"transactions":9,"vwap":1216},"2023-12-12",200000,{"date":1593,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1594,"transactions":9,"vwap":1216},"2023-12-11",2270108,{"date":1596,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1597,"transactions":9,"vwap":1216},"2023-12-08",451500,{"date":1599,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1600,"transactions":9,"vwap":1216},"2023-12-07",91303,{"date":1602,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1603,"transactions":9,"vwap":1216},"2023-12-06",220220,{"date":1605,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1606,"transactions":9,"vwap":1216},"2023-12-05",73000,{"date":1608,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1609,"transactions":9,"vwap":1216},"2023-12-04",480000,{"date":1611,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1612,"transactions":9,"vwap":1216},"2023-12-01",558496,{"date":1614,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1615,"transactions":9,"vwap":1216},"2023-11-30",326000,{"date":1617,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1377,"transactions":9,"vwap":1216},"2023-11-29",{"date":1619,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1620,"transactions":9,"vwap":1216},"2023-11-28",262498,{"date":1622,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":1623,"transactions":9,"vwap":1216},"2023-11-27",205325,{"date":1625,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-24",{"date":1627,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1628,"transactions":9,"vwap":1216},"2023-11-22",9000,{"date":1630,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1591,"transactions":9,"vwap":1216},"2023-11-21",{"date":1632,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1633,"transactions":9,"vwap":1216},"2023-11-20",8963,{"date":1635,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-17",{"date":1637,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-16",{"date":1639,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":921,"transactions":9,"vwap":1216},"2023-11-15",{"date":1641,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1642,"transactions":9,"vwap":1216},"2023-11-14",100515,{"date":1644,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-13",{"date":1646,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-10",{"date":1648,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-09",{"date":1650,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1216},"2023-11-08",{"date":1652,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1653,"transactions":9,"vwap":1216},"2023-11-07",24193,{"date":1655,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-06",{"date":1657,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-03",{"date":1659,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-02",{"date":1661,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-11-01",{"date":1663,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-10-31",{"date":1665,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":1666,"transactions":9,"vwap":1216},"2023-10-30",3500,{"date":1668,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-10-27",{"date":1670,"open":1216,"high":1216,"low":178,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-10-26",{"date":1672,"open":1216,"high":1216,"low":1216,"close":1216,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1216},"2023-10-25",{"date":1674,"open":1216,"high":1216,"low":1216,"close":1216,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1216},"2023-10-24",-0.0001,-100,343010,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1680},"2023-10-23",0.000099999997,{"date":1682,"open":1680,"high":1680,"low":1680,"close":1680,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1680},"2023-10-20",{"date":1684,"open":1680,"high":1680,"low":1680,"close":1680,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1680},"2023-10-19",{"date":1686,"open":1680,"high":1680,"low":1680,"close":1680,"change":244,"percent_change":244,"volume":1359,"transactions":9,"vwap":1680},"2023-10-18",{"date":182,"open":1680,"high":1680,"low":1680,"close":1680,"change":244,"percent_change":244,"volume":1688,"transactions":9,"vwap":1680},72413]