[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAK":3,"homepage-market-summary":27,"stock-historical-NAK":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NAK","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},"Northern Dynasty Minerals, Ltd.","NYSE American",null,"Common Stock","Northern Dynasty Minerals Ltd is a mineral exploration company. It has a single operating segment of acquisition, exploration, and development of mineral properties. Its core asset is the Pebble Project located in Alaska, USA. The Pebble project is seeking to develop a deposit of copper, gold, molybdenum, and silver into a modern mining operation.","12",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.3,1.33,1.28,0,2927273.231254,4676,1.3014,2.98,1.08,9160859.238430873,11.6,6137,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":22,"price":144,"is_up":36},"Utilities","XLU",41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},0.73000002,9642655,3519569168.846149,12.07,"2025-04-24",[180,181,190,199,209,219,228,237,246,255,263,270,278,287,295,302,311,317,324,332,341,348,356,364,373,382,390,398,405,413,420,427,435,441,449,455,460,467,474,479,485,491,498,505,513,519,525,531,537,543,549,556,563,570,576,584,591,596,600,605,610,614,617,621,625,632,639,644,652,658,664,668,672,677,684,691,697,703,709,715,720,724,730,734,740,746,753,759,767,774,779,783,787,791,795,799,803,807,812,818,823,827,830,833,837,841,845,849,853,857,862,866,870,874,877,881,884,889,892,896,900,903,907,911,914,918,922,927,931,935,939,943,947,951,956,960,966,971,977,983,986,990,994,998,1002,1006,1010,1015,1018,1022,1026,1030,1034,1038,1041,1045,1049,1053,1057,1061,1067,1071,1075,1079,1083,1087,1091,1095,1099,1104,1108,1112,1116,1123,1130,1136,1143,1147,1151,1155,1160,1164,1168,1172,1176,1180,1184,1188,1192,1196,1200,1204,1207,1211,1215,1219,1222,1226,1231,1234,1237,1240,1243,1247,1250,1254,1258,1261,1265,1269,1273,1277,1281,1285,1289,1292,1296,1300,1303,1307,1311,1315,1319,1323,1326,1329,1332,1336,1339,1343,1346,1350,1355,1358,1361,1364,1368,1372,1376,1379,1383,1387,1390,1394,1401,1409,1415,1421,1425,1428,1432,1437,1442,1446,1451,1456,1460,1465,1469,1475,1480,1487,1493,1498,1503,1508,1512,1515,1519,1523,1526,1531,1535,1538,1542,1546,1551,1555,1558,1562,1565,1569,1573,1576,1579,1583,1587,1590,1593,1597,1600,1604,1607,1611,1615,1618,1623,1628,1632,1637,1641,1645,1648,1652,1655,1659,1665,1671,1676,1680,1683,1686,1690,1694,1699,1702,1707,1710,1713,1717,1721,1724,1728,1733,1737,1740,1744,1748,1752,1756,1760,1763,1767,1771,1774,1778,1782,1786,1790,1794,1799,1802,1805,1809,1814,1818,1822,1825,1828,1831,1835,1839,1842,1846,1851,1855,1858,1862,1865,1868,1872,1876,1880,1884,1887],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":16,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",1.35,1.29,-0.03,-2.26,2452576.740715,5071,1.3114,{"date":191,"open":183,"high":192,"low":193,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1.37,1.3201,-0.01,-0.75,2698641.75186,8060,1.3421,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":185,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",1.38,1.41,1.32,1.34,-2.19,3770920.218827,10298,1.3412,{"date":210,"open":211,"high":212,"low":213,"close":192,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",1.51,1.525,1.365,-0.08,-5.52,7832277.614277,10830,1.4511,{"date":220,"open":221,"high":211,"low":222,"close":223,"change":194,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",1.5,1.43,1.45,-0.68,4601945.691957,8912,1.4619,{"date":229,"open":201,"high":230,"low":16,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.475,1.46,0.06,4.29,4791512.013367,10081,1.4271,{"date":238,"open":239,"high":223,"low":192,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.44,1.4,-0.02,-1.41,2972174.555423,16104,1.3873,{"date":247,"open":202,"high":222,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.36,1.42,0.01,0.71,4005130.149882,9524,1.3984,{"date":256,"open":231,"high":257,"low":201,"close":202,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",1.48,-0.04,-2.76,3018877.263349,7714,1.4116,{"date":264,"open":222,"high":265,"low":192,"close":223,"change":232,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",1.4578,4.32,4855017.065335,10808,1.4156,{"date":271,"open":240,"high":202,"low":16,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",1.39,0.08,6.11,5419511.18105,12259,1.3693,{"date":279,"open":280,"high":16,"low":281,"close":282,"change":148,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",1.27,1.2509,1.31,3.15,4796524.459339,14252,1.3003,{"date":288,"open":184,"high":184,"low":289,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",1.26,0.03,2.42,3299139.605037,10485,1.2718,{"date":296,"open":280,"high":17,"low":114,"close":297,"change":241,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.24,-1.59,3884613.244206,6990,1.2371,{"date":303,"open":240,"high":304,"low":305,"close":289,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",1.405,1.23,-0.13,-9.35,6350929.609376,14693,1.2826,{"date":312,"open":272,"high":222,"low":213,"close":272,"change":241,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",-1.42,4223732.889592,13478,1.3839,{"date":318,"open":257,"high":221,"low":272,"close":202,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",-0.05,-3.42,2869814.471577,9808,1.4208,{"date":325,"open":326,"high":221,"low":222,"close":231,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.49,-0.07,-4.58,2914703.49208,8609,1.4524,{"date":333,"open":334,"high":335,"low":336,"close":334,"change":337,"percent_change":203,"volume":338,"transactions":339,"vwap":340},"2026-09-09",1.53,1.57,1.505,0.02,3443814.679975,8274,1.5377,{"date":342,"open":326,"high":343,"low":257,"close":211,"change":148,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.58,2.72,3609531.90511,8712,1.5249,{"date":349,"open":211,"high":350,"low":231,"close":351,"change":258,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.52,1.47,-2.65,3207366.880748,7137,1.4785,{"date":357,"open":358,"high":359,"low":257,"close":211,"change":214,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.61,1.62,-5.03,4371608.998492,8314,1.5258,{"date":365,"open":366,"high":367,"low":368,"close":366,"change":290,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",1.59,1.615,1.56,1.92,4550989.69906,8187,1.588,{"date":374,"open":359,"high":375,"low":376,"close":368,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",1.66,1.54,-0.12,-7.14,5139541.68448,11456,1.601,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":18,"percent_change":18,"volume":387,"transactions":388,"vwap":389},"2026-08-31",1.68,1.72,1.65,2936171.667048,7154,1.6717,{"date":391,"open":392,"high":393,"low":375,"close":384,"change":327,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",1.78,1.7855,-4,2831955.864098,5901,1.7078,{"date":399,"open":400,"high":392,"low":401,"close":400,"change":18,"percent_change":18,"volume":402,"transactions":403,"vwap":404},"2026-08-27",1.75,1.73,2602422.338288,9532,1.7548,{"date":406,"open":407,"high":408,"low":401,"close":400,"change":258,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",1.79,1.81,-2.23,2466597.041055,6314,1.7622,{"date":414,"open":415,"high":408,"low":400,"close":407,"change":250,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",1.76,0.56,2213003.363444,5620,1.7885,{"date":421,"open":400,"high":392,"low":422,"close":392,"change":148,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",1.71,2.3,4517524.051952,8125,1.7557,{"date":428,"open":384,"high":429,"low":384,"close":430,"change":273,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",1.77,1.74,4.82,5012275.938669,9536,1.7431,{"date":436,"open":384,"high":384,"low":359,"close":375,"change":241,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",-1.19,2546753.796564,4459,1.641,{"date":442,"open":443,"high":444,"low":443,"close":384,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":375},"2026-08-19",1.6,1.69,0.11,7.01,4752967.752652,9656,{"date":450,"open":368,"high":343,"low":334,"close":335,"change":258,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",-2.48,4191488.526611,8100,1.5576,{"date":456,"open":359,"high":375,"low":443,"close":358,"change":194,"percent_change":457,"volume":458,"transactions":459,"vwap":359},"2026-08-17",-0.62,2546646.790302,5930,{"date":461,"open":375,"high":462,"low":443,"close":359,"change":258,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.7,-2.41,2872959.757382,13289,1.6416,{"date":468,"open":384,"high":401,"low":469,"close":375,"change":258,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",1.63,-2.35,2840153.8525,6468,1.6603,{"date":475,"open":462,"high":400,"low":384,"close":462,"change":18,"percent_change":18,"volume":476,"transactions":477,"vwap":478},"2026-08-12",1819549.629962,13984,1.7038,{"date":480,"open":462,"high":385,"low":481,"close":462,"change":18,"percent_change":18,"volume":482,"transactions":483,"vwap":484},"2026-08-11",1.67,2252919.917331,15647,1.6927,{"date":486,"open":401,"high":429,"low":384,"close":462,"change":194,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",-0.58,4014913.672001,21251,1.7051,{"date":492,"open":384,"high":401,"low":375,"close":422,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",0.07,4.27,3105690.549693,16433,1.6932,{"date":499,"open":375,"high":444,"low":359,"close":500,"change":319,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",1.64,-2.96,2862542.26215,12551,1.6523,{"date":506,"open":359,"high":507,"low":443,"close":444,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",1.7189,0.09,5.62,4428074.068113,16144,1.6752,{"date":514,"open":221,"high":500,"low":351,"close":443,"change":79,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",9.59,7586795.036041,19389,1.5902,{"date":520,"open":249,"high":221,"low":521,"close":231,"change":232,"percent_change":233,"volume":522,"transactions":523,"vwap":524},"2026-08-03",1.3822,4005657.565,14021,1.4556,{"date":526,"open":249,"high":222,"low":192,"close":240,"change":250,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",0.72,2783653.991291,9838,1.4032,{"date":532,"open":240,"high":533,"low":192,"close":272,"change":250,"percent_change":527,"volume":534,"transactions":535,"vwap":536},"2026-07-30",1.421,3941198.792376,11257,1.3899,{"date":538,"open":239,"high":231,"low":248,"close":201,"change":327,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",-4.83,8864439.826205,19238,1.398,{"date":544,"open":221,"high":350,"low":202,"close":223,"change":214,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",-5.23,6790277.215373,11909,1.4496,{"date":550,"open":366,"high":551,"low":221,"close":334,"change":319,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",1.6099,-3.16,5055091.255305,8610,1.5419,{"date":557,"open":462,"high":385,"low":558,"close":343,"change":306,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.535,-7.6,4990913.609299,11135,1.5865,{"date":564,"open":384,"high":565,"low":566,"close":422,"change":194,"percent_change":487,"volume":567,"transactions":568,"vwap":569},"2026-07-23",1.735,1.6506,2389424.916127,9752,1.7066,{"date":571,"open":385,"high":572,"low":422,"close":385,"change":194,"percent_change":487,"volume":573,"transactions":574,"vwap":575},"2026-07-22",1.8,4149195.026045,6866,1.7435,{"date":577,"open":500,"high":401,"low":578,"close":401,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",1.6281,0.12,7.45,3302614.479528,9002,1.7015,{"date":585,"open":500,"high":586,"low":366,"close":358,"change":241,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",1.677,-1.23,4159627.197376,8991,1.6205,{"date":592,"open":368,"high":375,"low":593,"close":469,"change":290,"percent_change":594,"volume":595,"transactions":9,"vwap":469},"2026-07-17",1.55,1.88,4779500,{"date":597,"open":386,"high":375,"low":343,"close":443,"change":214,"percent_change":598,"volume":599,"transactions":9,"vwap":443},"2026-07-16",-4.76,4337500,{"date":601,"open":430,"high":415,"low":500,"close":384,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":384},"2026-07-15",-0.06,-3.45,3013400,{"date":606,"open":375,"high":415,"low":375,"close":430,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":430},"2026-07-14",0.1,6.1,2914300,{"date":611,"open":375,"high":384,"low":443,"close":500,"change":327,"percent_change":612,"volume":613,"transactions":9,"vwap":500},"2026-07-13",-4.09,5050100,{"date":615,"open":401,"high":400,"low":384,"close":422,"change":194,"percent_change":487,"volume":616,"transactions":9,"vwap":422},"2026-07-10",3138100,{"date":618,"open":469,"high":400,"low":359,"close":385,"change":445,"percent_change":619,"volume":620,"transactions":9,"vwap":385},"2026-07-09",6.83,4443700,{"date":622,"open":358,"high":375,"low":593,"close":358,"change":258,"percent_change":623,"volume":624,"transactions":9,"vwap":358},"2026-07-08",-2.42,7105900,{"date":626,"open":627,"high":628,"low":386,"close":386,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":386},"2026-07-07",1.83,1.84,-0.22,-11.76,8386100,{"date":633,"open":634,"high":92,"low":635,"close":636,"change":250,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-06",1.89,1.86,1.87,0.54,8083700,{"date":640,"open":635,"high":641,"low":628,"close":635,"change":148,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-07-02",1.98,2.2,6720900,{"date":645,"open":646,"high":647,"low":572,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-01",1.96,2.01,1.82,-0.1,-5.21,7954700,{"date":653,"open":654,"high":655,"low":656,"close":369,"change":214,"percent_change":394,"volume":657,"transactions":9,"vwap":369},"2026-06-30",2.02,2.12,1.91,12854500,{"date":659,"open":646,"high":647,"low":660,"close":661,"change":579,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-29",1.93,2,6.38,9410500,{"date":665,"open":408,"high":369,"low":407,"close":594,"change":493,"percent_change":666,"volume":667,"transactions":9,"vwap":594},"2026-06-26",3.87,6610900,{"date":669,"open":670,"high":646,"low":415,"close":408,"change":18,"percent_change":18,"volume":671,"transactions":9,"vwap":408},"2026-06-25",1.9,7299100,{"date":673,"open":641,"high":674,"low":572,"close":408,"change":306,"percent_change":675,"volume":676,"transactions":9,"vwap":408},"2026-06-24",1.99,-6.7,9972000,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":649,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-23",2.06,2.07,1.94,-4.9,8320600,{"date":685,"open":686,"high":687,"low":654,"close":688,"change":602,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",2.17,2.18,2.04,-2.86,11712700,{"date":692,"open":687,"high":693,"low":679,"close":694,"change":258,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-18",2.22,2.1,-1.87,5887400,{"date":698,"open":693,"high":699,"low":700,"close":701,"change":250,"percent_change":124,"volume":702,"transactions":9,"vwap":701},"2026-06-17",2.27,2.13,2.14,7917300,{"date":704,"open":705,"high":423,"low":706,"close":700,"change":327,"percent_change":707,"volume":708,"transactions":9,"vwap":700},"2026-06-16",2.23,2.11,-3.18,8304100,{"date":710,"open":711,"high":705,"low":655,"close":642,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":642},"2026-06-15",2.15,0.16,7.84,9061000,{"date":716,"open":646,"high":717,"low":681,"close":688,"change":508,"percent_change":718,"volume":719,"transactions":9,"vwap":688},"2026-06-12",2.09,4.62,4194700,{"date":721,"open":635,"high":641,"low":628,"close":92,"change":607,"percent_change":722,"volume":723,"transactions":9,"vwap":92},"2026-06-11",5.41,6091100,{"date":725,"open":670,"high":92,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-10",1.85,-0.09,-4.64,6192200,{"date":731,"open":647,"high":679,"low":635,"close":681,"change":185,"percent_change":732,"volume":733,"transactions":9,"vwap":681},"2026-06-09",-1.52,5072100,{"date":735,"open":736,"high":717,"low":92,"close":737,"change":232,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-08",2.05,1.97,3.14,7538500,{"date":741,"open":705,"high":742,"low":634,"close":656,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":656},"2026-06-05",2.24,-0.32,-14.35,11685200,{"date":747,"open":748,"high":749,"low":750,"close":705,"change":241,"percent_change":751,"volume":752,"transactions":9,"vwap":705},"2026-06-04",2.25,2.36,2.19,-0.89,6756500,{"date":754,"open":749,"high":755,"low":756,"close":748,"change":306,"percent_change":757,"volume":758,"transactions":9,"vwap":748},"2026-06-03",2.37,2.21,-5.46,6588100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":508,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-02",2.31,2.4,2.29,2.38,3.93,7835500,{"date":768,"open":769,"high":770,"low":771,"close":763,"change":602,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-06-01",2.33,2.43,2.28,-2.55,11441400,{"date":775,"open":750,"high":776,"low":701,"close":776,"change":712,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-29",2.35,7.31,8781900,{"date":780,"open":711,"high":693,"low":706,"close":750,"change":337,"percent_change":781,"volume":782,"transactions":9,"vwap":750},"2026-05-28",0.92,5379100,{"date":784,"open":711,"high":693,"low":706,"close":686,"change":194,"percent_change":785,"volume":786,"transactions":9,"vwap":686},"2026-05-27",-0.46,4913400,{"date":788,"open":694,"high":693,"low":717,"close":687,"change":445,"percent_change":789,"volume":790,"transactions":9,"vwap":687},"2026-05-26",5.31,7394900,{"date":792,"open":687,"high":687,"low":679,"close":680,"change":327,"percent_change":793,"volume":794,"transactions":9,"vwap":680},"2026-05-22",-3.27,6363900,{"date":796,"open":661,"high":687,"low":646,"close":701,"change":712,"percent_change":797,"volume":798,"transactions":9,"vwap":701},"2026-05-21",8.08,8979000,{"date":800,"open":670,"high":661,"low":628,"close":641,"change":445,"percent_change":801,"volume":802,"transactions":9,"vwap":641},"2026-05-20",5.88,5923900,{"date":804,"open":92,"high":646,"low":726,"close":636,"change":214,"percent_change":805,"volume":806,"transactions":9,"vwap":636},"2026-05-19",-4.1,6421700,{"date":808,"open":809,"high":694,"low":656,"close":92,"change":727,"percent_change":810,"volume":811,"transactions":9,"vwap":92},"2026-05-18",2.08,-4.41,5694800,{"date":813,"open":706,"high":655,"low":814,"close":688,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":688},"2026-05-15",2.03,-0.14,-6.42,7239200,{"date":819,"open":748,"high":820,"low":706,"close":687,"change":327,"percent_change":821,"volume":822,"transactions":9,"vwap":687},"2026-05-14",2.26,-3.11,5447700,{"date":824,"open":756,"high":761,"low":655,"close":748,"change":493,"percent_change":825,"volume":826,"transactions":9,"vwap":748},"2026-05-13",3.21,7792300,{"date":828,"open":642,"high":756,"low":814,"close":687,"change":18,"percent_change":18,"volume":829,"transactions":9,"vwap":687},"2026-05-12",8436500,{"date":831,"open":711,"high":699,"low":711,"close":687,"change":290,"percent_change":240,"volume":832,"transactions":9,"vwap":687},"2026-05-11",9203400,{"date":834,"open":694,"high":711,"low":680,"close":711,"change":508,"percent_change":835,"volume":836,"transactions":9,"vwap":711},"2026-05-08",4.37,5154400,{"date":838,"open":687,"high":693,"low":736,"close":679,"change":727,"percent_change":839,"volume":840,"transactions":9,"vwap":679},"2026-05-07",-4.19,6291400,{"date":842,"open":700,"high":693,"low":694,"close":711,"change":232,"percent_change":843,"volume":844,"transactions":9,"vwap":711},"2026-05-06",2.87,9111900,{"date":846,"open":717,"high":701,"low":688,"close":717,"change":337,"percent_change":847,"volume":848,"transactions":9,"vwap":717},"2026-05-05",0.97,5062400,{"date":850,"open":736,"high":686,"low":674,"close":680,"change":337,"percent_change":851,"volume":852,"transactions":9,"vwap":680},"2026-05-04",0.98,10434200,{"date":854,"open":654,"high":809,"low":647,"close":736,"change":319,"percent_change":855,"volume":856,"transactions":9,"vwap":736},"2026-05-01",-2.38,4364400,{"date":858,"open":674,"high":700,"low":674,"close":694,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":694},"2026-04-30",0.13,6.6,7950900,{"date":863,"open":674,"high":647,"low":92,"close":737,"change":241,"percent_change":864,"volume":865,"transactions":9,"vwap":737},"2026-04-29",-1.01,4652000,{"date":867,"open":661,"high":814,"low":660,"close":674,"change":602,"percent_change":868,"volume":869,"transactions":9,"vwap":674},"2026-04-28",-2.93,6915000,{"date":871,"open":737,"high":736,"low":92,"close":736,"change":273,"percent_change":872,"volume":873,"transactions":9,"vwap":736},"2026-04-27",4.06,4873100,{"date":875,"open":688,"high":736,"low":646,"close":737,"change":319,"percent_change":451,"volume":876,"transactions":9,"vwap":737},"2026-04-24",4951700,{"date":878,"open":661,"high":680,"low":681,"close":654,"change":241,"percent_change":879,"volume":880,"transactions":9,"vwap":654},"2026-04-23",-0.98,11196400,{"date":882,"open":661,"high":736,"low":646,"close":688,"change":508,"percent_change":718,"volume":883,"transactions":9,"vwap":688},"2026-04-22",8054100,{"date":885,"open":701,"high":886,"low":92,"close":92,"change":109,"percent_change":887,"volume":888,"transactions":9,"vwap":92},"2026-04-21",2.16,-8.02,11444300,{"date":890,"open":809,"high":693,"low":688,"close":655,"change":250,"percent_change":124,"volume":891,"transactions":9,"vwap":655},"2026-04-20",12759500,{"date":893,"open":641,"high":687,"low":646,"close":706,"change":445,"percent_change":894,"volume":895,"transactions":9,"vwap":706},"2026-04-17",5.5,13031700,{"date":897,"open":656,"high":814,"low":656,"close":661,"change":508,"percent_change":898,"volume":899,"transactions":9,"vwap":661},"2026-04-16",4.71,14803700,{"date":901,"open":660,"high":641,"low":594,"close":656,"change":250,"percent_change":99,"volume":902,"transactions":9,"vwap":656},"2026-04-15",12350600,{"date":904,"open":660,"high":92,"low":635,"close":670,"change":241,"percent_change":905,"volume":906,"transactions":9,"vwap":670},"2026-04-14",-1.04,12080500,{"date":908,"open":429,"high":641,"low":401,"close":369,"change":712,"percent_change":909,"volume":910,"transactions":9,"vwap":369},"2026-04-13",9.09,16461000,{"date":912,"open":627,"high":726,"low":430,"close":415,"change":148,"percent_change":769,"volume":913,"transactions":9,"vwap":415},"2026-04-10",9057800,{"date":915,"open":386,"high":429,"low":500,"close":385,"change":273,"percent_change":916,"volume":917,"transactions":9,"vwap":385},"2026-04-09",4.88,8372900,{"date":919,"open":343,"high":481,"low":335,"close":500,"change":859,"percent_change":920,"volume":921,"transactions":9,"vwap":500},"2026-04-08",8.61,9181600,{"date":923,"open":386,"high":384,"low":221,"close":211,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":211},"2026-04-07",-0.11,-6.79,9378000,{"date":928,"open":335,"high":384,"low":593,"close":359,"change":859,"percent_change":929,"volume":930,"transactions":9,"vwap":359},"2026-04-06",8.72,13792400,{"date":932,"open":249,"high":334,"low":272,"close":326,"change":250,"percent_change":933,"volume":934,"transactions":9,"vwap":326},"2026-04-02",0.68,5817300,{"date":936,"open":223,"high":350,"low":249,"close":257,"change":273,"percent_change":937,"volume":938,"transactions":9,"vwap":257},"2026-04-01",5.71,7162100,{"date":940,"open":184,"high":240,"low":184,"close":240,"change":859,"percent_change":941,"volume":942,"transactions":9,"vwap":240},"2026-03-31",10.24,6877700,{"date":944,"open":16,"high":183,"low":297,"close":280,"change":194,"percent_change":945,"volume":946,"transactions":9,"vwap":280},"2026-03-30",-0.78,7132300,{"date":948,"open":289,"high":282,"low":305,"close":17,"change":148,"percent_change":949,"volume":950,"transactions":9,"vwap":17},"2026-03-27",3.23,4583400,{"date":952,"open":282,"high":204,"low":953,"close":297,"change":727,"percent_change":954,"volume":955,"transactions":9,"vwap":297},"2026-03-26",1.22,-6.77,5772500,{"date":957,"open":203,"high":192,"low":15,"close":16,"change":232,"percent_change":958,"volume":959,"transactions":9,"vwap":16},"2026-03-25",4.72,7369800,{"date":961,"open":962,"high":17,"low":963,"close":280,"change":79,"percent_change":964,"volume":965,"transactions":9,"vwap":280},"2026-03-24",1.13,1.12,12.39,11821300,{"date":967,"open":962,"high":968,"low":23,"close":962,"change":194,"percent_change":969,"volume":970,"transactions":9,"vwap":962},"2026-03-23",1.18,-0.88,7013000,{"date":972,"open":289,"high":17,"low":973,"close":974,"change":306,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-20",1.09,1.14,-10.24,11464900,{"date":978,"open":979,"high":280,"low":980,"close":280,"change":241,"percent_change":981,"volume":982,"transactions":9,"vwap":280},"2026-03-19",1.25,1.19,-1.55,10928300,{"date":984,"open":184,"high":15,"low":979,"close":184,"change":18,"percent_change":18,"volume":985,"transactions":9,"vwap":184},"2026-03-18",7306400,{"date":987,"open":204,"high":248,"low":184,"close":184,"change":602,"percent_change":988,"volume":989,"transactions":9,"vwap":184},"2026-03-17",-4.44,7994400,{"date":991,"open":183,"high":240,"low":282,"close":183,"change":148,"percent_change":992,"volume":993,"transactions":9,"vwap":183},"2026-03-16",3.05,6123900,{"date":995,"open":203,"high":248,"low":15,"close":282,"change":241,"percent_change":996,"volume":997,"transactions":9,"vwap":282},"2026-03-13",-1.5,6068300,{"date":999,"open":203,"high":192,"low":184,"close":16,"change":241,"percent_change":1000,"volume":1001,"transactions":9,"vwap":16},"2026-03-12",-1.48,6839300,{"date":1003,"open":202,"high":222,"low":183,"close":183,"change":327,"percent_change":1004,"volume":1005,"transactions":9,"vwap":183},"2026-03-11",-4.93,5825000,{"date":1007,"open":248,"high":222,"low":204,"close":249,"change":493,"percent_change":1008,"volume":1009,"transactions":9,"vwap":249},"2026-03-10",5.19,5703900,{"date":1011,"open":979,"high":183,"low":979,"close":183,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":183},"2026-03-09",0.05,3.85,4894000,{"date":1016,"open":15,"high":183,"low":184,"close":15,"change":241,"percent_change":732,"volume":1017,"transactions":9,"vwap":15},"2026-03-06",5781500,{"date":1019,"open":183,"high":201,"low":184,"close":203,"change":258,"percent_change":1020,"volume":1021,"transactions":9,"vwap":203},"2026-03-05",-2.94,6873600,{"date":1023,"open":248,"high":272,"low":204,"close":248,"change":194,"percent_change":1024,"volume":1025,"transactions":9,"vwap":248},"2026-03-04",-0.73,3772100,{"date":1027,"open":249,"high":249,"low":282,"close":192,"change":924,"percent_change":1028,"volume":1029,"transactions":9,"vwap":192},"2026-03-03",-7.43,6807800,{"date":1031,"open":593,"high":593,"low":249,"close":257,"change":327,"percent_change":1032,"volume":1033,"transactions":9,"vwap":257},"2026-03-02",-4.52,10619900,{"date":1035,"open":221,"high":343,"low":257,"close":593,"change":1012,"percent_change":1036,"volume":1037,"transactions":9,"vwap":593},"2026-02-27",3.33,8165400,{"date":1039,"open":223,"high":350,"low":222,"close":221,"change":337,"percent_change":183,"volume":1040,"transactions":9,"vwap":221},"2026-02-26",6321000,{"date":1042,"open":593,"high":366,"low":351,"close":257,"change":258,"percent_change":1043,"volume":1044,"transactions":9,"vwap":257},"2026-02-25",-2.63,9777200,{"date":1046,"open":183,"high":376,"low":183,"close":350,"change":79,"percent_change":1047,"volume":1048,"transactions":9,"vwap":350},"2026-02-24",10.14,13801100,{"date":1050,"open":280,"high":272,"low":289,"close":201,"change":493,"percent_change":1051,"volume":1052,"transactions":9,"vwap":201},"2026-02-23",5.34,15696500,{"date":1054,"open":15,"high":282,"low":297,"close":282,"change":194,"percent_change":1055,"volume":1056,"transactions":9,"vwap":282},"2026-02-20",-0.76,20678500,{"date":1058,"open":280,"high":201,"low":297,"close":203,"change":508,"percent_change":1059,"volume":1060,"transactions":9,"vwap":203},"2026-02-19",7.32,15572600,{"date":1062,"open":963,"high":192,"low":1063,"close":305,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":305},"2026-02-18",1.1,-0.8,-39.41,56561700,{"date":1068,"open":814,"high":694,"low":670,"close":814,"change":306,"percent_change":1069,"volume":1070,"transactions":9,"vwap":814},"2026-02-17",-6.02,8706000,{"date":1072,"open":742,"high":820,"low":711,"close":886,"change":327,"percent_change":1073,"volume":1074,"transactions":9,"vwap":886},"2026-02-13",-3.14,7140200,{"date":1076,"open":886,"high":1077,"low":809,"close":705,"change":290,"percent_change":248,"volume":1078,"transactions":9,"vwap":705},"2026-02-12",2.34,17760600,{"date":1080,"open":717,"high":705,"low":736,"close":642,"change":79,"percent_change":1081,"volume":1082,"transactions":9,"vwap":642},"2026-02-11",6.8,10781800,{"date":1084,"open":680,"high":717,"low":661,"close":679,"change":185,"percent_change":1085,"volume":1086,"transactions":9,"vwap":679},"2026-02-10",-1.44,6023700,{"date":1088,"open":674,"high":700,"low":681,"close":717,"change":79,"percent_change":1089,"volume":1090,"transactions":9,"vwap":717},"2026-02-09",7.18,7287400,{"date":1092,"open":656,"high":674,"low":636,"close":92,"change":445,"percent_change":1093,"volume":1094,"transactions":9,"vwap":92},"2026-02-06",5.98,8510100,{"date":1096,"open":641,"high":647,"low":408,"close":628,"change":629,"percent_change":1097,"volume":1098,"transactions":9,"vwap":628},"2026-02-05",-10.68,10155000,{"date":1100,"open":742,"high":820,"low":646,"close":679,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":679},"2026-02-04",-0.19,-8.44,10131000,{"date":1105,"open":711,"high":763,"low":717,"close":748,"change":104,"percent_change":1106,"volume":1107,"transactions":9,"vwap":748},"2026-02-03",11.94,11602600,{"date":1109,"open":647,"high":701,"low":641,"close":647,"change":185,"percent_change":1110,"volume":1111,"transactions":9,"vwap":647},"2026-02-02",-1.47,8442500,{"date":1113,"open":700,"high":693,"low":641,"close":688,"change":629,"percent_change":1114,"volume":1115,"transactions":9,"vwap":688},"2026-01-30",-9.73,14183700,{"date":1117,"open":1118,"high":1119,"low":687,"close":820,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":820},"2026-01-29",2.53,2.56,-0.2,-8.13,21382500,{"date":1124,"open":1125,"high":1126,"low":755,"close":1127,"change":319,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-28",2.55,2.61,2.46,-1.99,17248900,{"date":1131,"open":291,"high":1132,"low":693,"close":1133,"change":445,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-27",2.52,2.51,4.58,16198900,{"date":1137,"open":755,"high":1138,"low":1139,"close":762,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":762},"2026-01-26",2.66,2.32,0.27,12.68,46986100,{"date":1144,"open":711,"high":642,"low":706,"close":700,"change":241,"percent_change":1145,"volume":1146,"transactions":9,"vwap":700},"2026-01-23",-0.93,6952800,{"date":1148,"open":679,"high":705,"low":736,"close":711,"change":445,"percent_change":1149,"volume":1150,"transactions":9,"vwap":711},"2026-01-22",5.39,11168600,{"date":1152,"open":809,"high":711,"low":646,"close":688,"change":241,"percent_change":1153,"volume":1154,"transactions":9,"vwap":688},"2026-01-21",-0.97,9615900,{"date":1156,"open":634,"high":717,"low":634,"close":679,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":679},"2026-01-20",0.15,7.85,9920800,{"date":1161,"open":679,"high":809,"low":670,"close":656,"change":924,"percent_change":1162,"volume":1163,"transactions":9,"vwap":656},"2026-01-16",-5.45,11555000,{"date":1165,"open":706,"high":701,"low":654,"close":654,"change":649,"percent_change":1166,"volume":1167,"transactions":9,"vwap":654},"2026-01-15",-4.72,8336100,{"date":1169,"open":706,"high":711,"low":679,"close":655,"change":194,"percent_change":1170,"volume":1171,"transactions":9,"vwap":655},"2026-01-14",-0.47,8366300,{"date":1173,"open":706,"high":886,"low":661,"close":700,"change":232,"percent_change":1174,"volume":1175,"transactions":9,"vwap":700},"2026-01-13",2.9,11639600,{"date":1177,"open":642,"high":693,"low":679,"close":680,"change":306,"percent_change":1178,"volume":1179,"transactions":9,"vwap":680},"2026-01-12",-5.91,9384700,{"date":1181,"open":886,"high":748,"low":694,"close":642,"change":493,"percent_change":1182,"volume":1183,"transactions":9,"vwap":642},"2026-01-09",3.29,6890200,{"date":1185,"open":750,"high":750,"low":717,"close":700,"change":727,"percent_change":1186,"volume":1187,"transactions":9,"vwap":700},"2026-01-08",-4.05,7647500,{"date":1189,"open":700,"high":761,"low":809,"close":693,"change":337,"percent_change":1190,"volume":1191,"transactions":9,"vwap":693},"2026-01-07",0.91,8951300,{"date":1193,"open":717,"high":756,"low":680,"close":642,"change":859,"percent_change":1194,"volume":1195,"transactions":9,"vwap":642},"2026-01-06",6.28,8553900,{"date":1197,"open":641,"high":655,"low":641,"close":680,"change":579,"percent_change":1198,"volume":1199,"transactions":9,"vwap":680},"2026-01-05",6.15,5756300,{"date":1201,"open":688,"high":688,"low":594,"close":92,"change":241,"percent_change":1202,"volume":1203,"transactions":9,"vwap":92},"2026-01-02",-1.02,8863600,{"date":1205,"open":737,"high":647,"low":681,"close":737,"change":185,"percent_change":996,"volume":1206,"transactions":9,"vwap":737},"2025-12-31",4459600,{"date":1208,"open":647,"high":706,"low":641,"close":661,"change":194,"percent_change":1209,"volume":1210,"transactions":9,"vwap":661},"2025-12-30",-0.5,6627100,{"date":1212,"open":711,"high":642,"low":647,"close":647,"change":109,"percent_change":1213,"volume":1214,"transactions":9,"vwap":647},"2025-12-29",-7.8,7406600,{"date":1216,"open":820,"high":699,"low":886,"close":687,"change":602,"percent_change":1217,"volume":1218,"transactions":9,"vwap":687},"2025-12-26",-2.68,3909200,{"date":1220,"open":423,"high":1139,"low":693,"close":742,"change":214,"percent_change":603,"volume":1221,"transactions":9,"vwap":742},"2025-12-24",3951100,{"date":1223,"open":776,"high":1224,"low":699,"close":1139,"change":18,"percent_change":18,"volume":1225,"transactions":9,"vwap":1139},"2025-12-23",2.39,5911600,{"date":1227,"open":699,"high":1228,"low":742,"close":1139,"change":445,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1139},"2025-12-22",2.44,4.98,8481700,{"date":1232,"open":642,"high":699,"low":686,"close":756,"change":1012,"percent_change":761,"volume":1233,"transactions":9,"vwap":756},"2025-12-19",5907400,{"date":1235,"open":809,"high":693,"low":809,"close":886,"change":273,"percent_change":1013,"volume":1236,"transactions":9,"vwap":886},"2025-12-18",6473900,{"date":1238,"open":717,"high":756,"low":736,"close":809,"change":18,"percent_change":18,"volume":1239,"transactions":9,"vwap":809},"2025-12-17",8406200,{"date":1241,"open":736,"high":711,"low":647,"close":809,"change":148,"percent_change":646,"volume":1242,"transactions":9,"vwap":809},"2025-12-16",3789800,{"date":1244,"open":701,"high":705,"low":688,"close":688,"change":924,"percent_change":1245,"volume":1246,"transactions":9,"vwap":688},"2025-12-15",-5.12,5821600,{"date":1248,"open":705,"high":705,"low":809,"close":711,"change":18,"percent_change":18,"volume":1249,"transactions":9,"vwap":711},"2025-12-12",7428300,{"date":1251,"open":737,"high":705,"low":737,"close":711,"change":712,"percent_change":1252,"volume":1253,"transactions":9,"vwap":711},"2025-12-11",8.04,9243200,{"date":1255,"open":688,"high":736,"low":656,"close":674,"change":319,"percent_change":1256,"volume":1257,"transactions":9,"vwap":674},"2025-12-10",-2.45,5430500,{"date":1259,"open":661,"high":717,"low":674,"close":688,"change":290,"percent_change":326,"volume":1260,"transactions":9,"vwap":688},"2025-12-09",4566300,{"date":1262,"open":680,"high":809,"low":646,"close":647,"change":602,"percent_change":1263,"volume":1264,"transactions":9,"vwap":647},"2025-12-08",-2.9,5245600,{"date":1266,"open":694,"high":700,"low":647,"close":680,"change":241,"percent_change":1267,"volume":1268,"transactions":9,"vwap":680},"2025-12-05",-0.96,10441900,{"date":1270,"open":656,"high":655,"low":594,"close":717,"change":712,"percent_change":1271,"volume":1272,"transactions":9,"vwap":717},"2025-12-04",8.29,14407800,{"date":1274,"open":627,"high":92,"low":407,"close":660,"change":607,"percent_change":1275,"volume":1276,"transactions":9,"vwap":660},"2025-12-03",5.46,6232200,{"date":1278,"open":627,"high":635,"low":392,"close":627,"change":241,"percent_change":1279,"volume":1280,"transactions":9,"vwap":627},"2025-12-02",-1.08,3889500,{"date":1282,"open":656,"high":369,"low":408,"close":726,"change":327,"percent_change":1283,"volume":1284,"transactions":9,"vwap":726},"2025-12-01",-3.65,5009000,{"date":1286,"open":726,"high":369,"low":572,"close":369,"change":579,"percent_change":1287,"volume":1288,"transactions":9,"vwap":369},"2025-11-28",6.67,5277500,{"date":1290,"open":430,"high":628,"low":422,"close":572,"change":607,"percent_change":801,"volume":1291,"transactions":9,"vwap":572},"2025-11-26",6939700,{"date":1293,"open":343,"high":430,"low":368,"close":462,"change":79,"percent_change":1294,"volume":1295,"transactions":9,"vwap":462},"2025-11-25",8.97,7819800,{"date":1297,"open":326,"high":343,"low":231,"close":368,"change":232,"percent_change":1298,"volume":1299,"transactions":9,"vwap":368},"2025-11-24",4,5608600,{"date":1301,"open":221,"high":350,"low":222,"close":221,"change":18,"percent_change":18,"volume":1302,"transactions":9,"vwap":221},"2025-11-21",5662600,{"date":1304,"open":462,"high":462,"low":326,"close":221,"change":306,"percent_change":1305,"volume":1306,"transactions":9,"vwap":221},"2025-11-20",-7.98,9363100,{"date":1308,"open":366,"high":444,"low":366,"close":469,"change":1012,"percent_change":1309,"volume":1310,"transactions":9,"vwap":469},"2025-11-19",3.16,5700500,{"date":1312,"open":386,"high":422,"low":368,"close":343,"change":727,"percent_change":1313,"volume":1314,"transactions":9,"vwap":343},"2025-11-18",-5.39,8333800,{"date":1316,"open":422,"high":572,"low":386,"close":481,"change":185,"percent_change":1317,"volume":1318,"transactions":9,"vwap":481},"2025-11-17",-1.76,5843800,{"date":1320,"open":386,"high":408,"low":500,"close":462,"change":185,"percent_change":1321,"volume":1322,"transactions":9,"vwap":462},"2025-11-14",-1.73,5902900,{"date":1324,"open":627,"high":656,"low":462,"close":401,"change":649,"percent_change":757,"volume":1325,"transactions":9,"vwap":401},"2025-11-13",7392000,{"date":1327,"open":407,"high":634,"low":407,"close":627,"change":337,"percent_change":1063,"volume":1328,"transactions":9,"vwap":627},"2025-11-12",5547600,{"date":1330,"open":572,"high":408,"low":400,"close":408,"change":18,"percent_change":18,"volume":1331,"transactions":9,"vwap":408},"2025-11-11",5876700,{"date":1333,"open":408,"high":628,"low":415,"close":408,"change":1012,"percent_change":1334,"volume":1335,"transactions":9,"vwap":408},"2025-11-10",2.84,8405400,{"date":1337,"open":462,"high":429,"low":500,"close":415,"change":148,"percent_change":769,"volume":1338,"transactions":9,"vwap":415},"2025-11-07",11013900,{"date":1340,"open":392,"high":572,"low":422,"close":385,"change":727,"percent_change":1341,"volume":1342,"transactions":9,"vwap":385},"2025-11-06",-4.97,8345900,{"date":1344,"open":400,"high":628,"low":400,"close":408,"change":337,"percent_change":963,"volume":1345,"transactions":9,"vwap":408},"2025-11-05",7619600,{"date":1347,"open":407,"high":636,"low":400,"close":407,"change":327,"percent_change":1348,"volume":1349,"transactions":9,"vwap":407},"2025-11-04",-3.76,11972200,{"date":1351,"open":674,"high":688,"low":627,"close":635,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":635},"2025-11-03",-0.15,-7.46,11801800,{"date":1356,"open":647,"high":688,"low":369,"close":647,"change":194,"percent_change":1209,"volume":1357,"transactions":9,"vwap":647},"2025-10-31",7808200,{"date":1359,"open":661,"high":680,"low":92,"close":654,"change":18,"percent_change":18,"volume":1360,"transactions":9,"vwap":654},"2025-10-30",7901600,{"date":1362,"open":647,"high":680,"low":660,"close":654,"change":148,"percent_change":654,"volume":1363,"transactions":9,"vwap":654},"2025-10-29",9482500,{"date":1365,"open":627,"high":655,"low":572,"close":641,"change":273,"percent_change":1366,"volume":1367,"transactions":9,"vwap":641},"2025-10-28",4.21,13439900,{"date":1369,"open":646,"high":646,"low":407,"close":670,"change":815,"percent_change":1370,"volume":1371,"transactions":9,"vwap":670},"2025-10-27",-6.86,13323500,{"date":1373,"open":369,"high":688,"low":636,"close":688,"change":1157,"percent_change":1374,"volume":1375,"transactions":9,"vwap":688},"2025-10-24",7.94,11505700,{"date":1377,"open":627,"high":92,"low":408,"close":634,"change":290,"percent_change":358,"volume":1378,"transactions":9,"vwap":634},"2025-10-23",8657400,{"date":1380,"open":572,"high":641,"low":430,"close":635,"change":214,"percent_change":1381,"volume":1382,"transactions":9,"vwap":635},"2025-10-22",-4.12,20216600,{"date":1384,"open":680,"high":680,"low":594,"close":681,"change":924,"percent_change":1385,"volume":1386,"transactions":9,"vwap":681},"2025-10-21",-5.37,16994200,{"date":1388,"open":886,"high":705,"low":656,"close":736,"change":18,"percent_change":18,"volume":1389,"transactions":9,"vwap":736},"2025-10-20",23645900,{"date":1391,"open":646,"high":886,"low":648,"close":736,"change":1101,"percent_change":1392,"volume":1393,"transactions":9,"vwap":736},"2025-10-17",-8.48,31814200,{"date":1395,"open":1396,"high":1397,"low":809,"close":742,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":742},"2025-10-16",2.65,2.85,-0.4,-15.15,52232000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":377,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-10-15",2.81,2.92,2.5,2.64,-4.35,50456200,{"date":1410,"open":1334,"high":22,"low":1411,"close":1412,"change":607,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-10-14",2.45,2.76,3.76,77934200,{"date":1416,"open":642,"high":1417,"low":679,"close":1138,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1138},"2025-10-13",2.77,0.63,31.03,54251400,{"date":1422,"open":641,"high":686,"low":660,"close":814,"change":493,"percent_change":1423,"volume":1424,"transactions":9,"vwap":814},"2025-10-10",3.57,42013700,{"date":1426,"open":674,"high":654,"low":656,"close":646,"change":250,"percent_change":93,"volume":1427,"transactions":9,"vwap":646},"2025-10-09",20515000,{"date":1429,"open":648,"high":688,"low":429,"close":92,"change":493,"percent_change":1430,"volume":1431,"transactions":9,"vwap":92},"2025-10-08",3.72,33346300,{"date":1433,"open":674,"high":647,"low":401,"close":594,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":594},"2025-10-07",0.37,24.5,55886800,{"date":1438,"open":351,"high":375,"low":249,"close":211,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":211},"2025-10-06",0.19,14.39,46023400,{"date":1443,"open":297,"high":272,"low":953,"close":203,"change":607,"percent_change":1444,"volume":1445,"transactions":9,"vwap":203},"2025-10-03",8.2,13837000,{"date":1447,"open":968,"high":305,"low":1448,"close":953,"change":148,"percent_change":1449,"volume":1450,"transactions":9,"vwap":953},"2025-10-02",1.17,3.39,6467900,{"date":1452,"open":980,"high":1453,"low":962,"close":968,"change":241,"percent_change":1454,"volume":1455,"transactions":9,"vwap":968},"2025-10-01",1.21,-1.67,7357600,{"date":1457,"open":289,"high":280,"low":1458,"close":114,"change":319,"percent_change":394,"volume":1459,"transactions":9,"vwap":114},"2025-09-30",1.16,7963000,{"date":1461,"open":114,"high":979,"low":1462,"close":979,"change":445,"percent_change":1463,"volume":1464,"transactions":9,"vwap":979},"2025-09-29",1.15,9.65,15942600,{"date":1466,"open":980,"high":1453,"low":1063,"close":974,"change":273,"percent_change":1467,"volume":1468,"transactions":9,"vwap":974},"2025-09-26",7.55,15000500,{"date":1470,"open":1471,"high":1472,"low":171,"close":139,"change":185,"percent_change":1473,"volume":1474,"transactions":9,"vwap":139},"2025-09-25",1.07,1.11,-2.75,11779200,{"date":1476,"open":1477,"high":1462,"low":1477,"close":973,"change":712,"percent_change":1478,"volume":1479,"transactions":9,"vwap":973},"2025-09-24",0.97000003,17.2,20141200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":18,"percent_change":18,"volume":1486,"transactions":9,"vwap":1485},"2025-09-23",0.94999999,1.05,0.92000002,0.93000001,5893500,{"date":1488,"open":129,"high":1489,"low":1490,"close":1485,"change":232,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2025-09-22",0.94,0.86000001,6.9,6541900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":129,"change":1012,"percent_change":608,"volume":1497,"transactions":9,"vwap":129},"2025-09-19",0.81999999,0.88,4781300,{"date":1499,"open":1495,"high":1500,"low":1501,"close":1495,"change":18,"percent_change":18,"volume":1502,"transactions":9,"vwap":1495},"2025-09-18",0.82999998,0.81,2397400,{"date":1504,"open":1500,"high":1505,"low":1501,"close":1495,"change":194,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2025-09-17",0.85000002,-1.2,3000900,{"date":1509,"open":129,"high":129,"low":1500,"close":1500,"change":258,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2025-09-16",-4.6,2596300,{"date":1513,"open":1500,"high":129,"low":1495,"close":129,"change":1012,"percent_change":608,"volume":1514,"transactions":9,"vwap":129},"2025-09-15",3577400,{"date":1516,"open":1501,"high":1500,"low":1517,"close":1495,"change":18,"percent_change":18,"volume":1518,"transactions":9,"vwap":1495},"2025-09-12",0.79000002,3368600,{"date":1520,"open":1501,"high":1500,"low":1521,"close":1495,"change":18,"percent_change":18,"volume":1522,"transactions":9,"vwap":1495},"2025-09-11",0.80000001,1820400,{"date":1524,"open":1495,"high":1500,"low":1501,"close":1495,"change":250,"percent_change":305,"volume":1525,"transactions":9,"vwap":1495},"2025-09-10",1968400,{"date":1527,"open":1495,"high":1528,"low":1501,"close":1501,"change":194,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1501},"2025-09-09",0.83999997,-1.22,2188200,{"date":1532,"open":1528,"high":1528,"low":1495,"close":1495,"change":185,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1495},"2025-09-08",-3.53,4253800,{"date":1536,"open":129,"high":129,"low":1528,"close":1505,"change":18,"percent_change":18,"volume":1537,"transactions":9,"vwap":1505},"2025-09-05",2489500,{"date":1539,"open":129,"high":1496,"low":1505,"close":1505,"change":185,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1505},"2025-09-04",-3.41,3579000,{"date":1543,"open":129,"high":1544,"low":1505,"close":1496,"change":337,"percent_change":769,"volume":1545,"transactions":9,"vwap":1496},"2025-09-03",0.88999999,4233000,{"date":1547,"open":1548,"high":1549,"low":1490,"close":1490,"change":258,"percent_change":988,"volume":1550,"transactions":9,"vwap":1490},"2025-09-02",0.89999998,0.91000003,5871100,{"date":1552,"open":1548,"high":1485,"low":1544,"close":1548,"change":194,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-08-29",-1.1,4347000,{"date":1556,"open":1544,"high":1485,"low":1544,"close":1549,"change":337,"percent_change":748,"volume":1557,"transactions":9,"vwap":1549},"2025-08-28",3052300,{"date":1559,"open":1544,"high":1484,"low":1544,"close":1544,"change":194,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1544},"2025-08-27",-1.11,3155800,{"date":1563,"open":1496,"high":1484,"low":1496,"close":1548,"change":337,"percent_change":699,"volume":1564,"transactions":9,"vwap":1548},"2025-08-26",3901100,{"date":1566,"open":1544,"high":1549,"low":129,"close":1496,"change":241,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1496},"2025-08-25",-2.22,4500000,{"date":1570,"open":129,"high":1549,"low":129,"close":1548,"change":290,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1548},"2025-08-22",3.45,5054000,{"date":1574,"open":1528,"high":1496,"low":1528,"close":129,"change":337,"percent_change":776,"volume":1575,"transactions":9,"vwap":129},"2025-08-21",4327200,{"date":1577,"open":1505,"high":129,"low":1501,"close":1505,"change":18,"percent_change":18,"volume":1578,"transactions":9,"vwap":1505},"2025-08-20",5224600,{"date":1580,"open":1549,"high":1489,"low":1528,"close":1505,"change":258,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1505},"2025-08-19",-4.49,6258400,{"date":1584,"open":1549,"high":1549,"low":129,"close":1544,"change":241,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1544},"2025-08-18",-2.2,3692300,{"date":1588,"open":1549,"high":1484,"low":1496,"close":1549,"change":250,"percent_change":1472,"volume":1589,"transactions":9,"vwap":1549},"2025-08-15",3853100,{"date":1591,"open":129,"high":1484,"low":1505,"close":1548,"change":290,"percent_change":1571,"volume":1592,"transactions":9,"vwap":1548},"2025-08-14",7403700,{"date":1594,"open":1544,"high":1544,"low":1505,"close":129,"change":194,"percent_change":1595,"volume":1596,"transactions":9,"vwap":129},"2025-08-13",-1.14,3985700,{"date":1598,"open":1496,"high":1549,"low":129,"close":1496,"change":250,"percent_change":1462,"volume":1599,"transactions":9,"vwap":1496},"2025-08-12",5014800,{"date":1601,"open":1548,"high":1484,"low":1490,"close":129,"change":185,"percent_change":1602,"volume":1603,"transactions":9,"vwap":129},"2025-08-11",-3.33,5404000,{"date":1605,"open":1484,"high":1482,"low":1490,"close":1548,"change":1012,"percent_change":801,"volume":1606,"transactions":9,"vwap":1548},"2025-08-08",11216500,{"date":1608,"open":1495,"high":129,"low":1501,"close":1505,"change":1012,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1505},"2025-08-07",6.25,7971700,{"date":1612,"open":1501,"high":1500,"low":1613,"close":1521,"change":250,"percent_change":280,"volume":1614,"transactions":9,"vwap":1521},"2025-08-06",0.76999998,4848000,{"date":1616,"open":1517,"high":1521,"low":1613,"close":1517,"change":250,"percent_change":17,"volume":1617,"transactions":9,"vwap":1517},"2025-08-05",3382100,{"date":1619,"open":1620,"high":1521,"low":1620,"close":1621,"change":290,"percent_change":1298,"volume":1622,"transactions":9,"vwap":1621},"2025-08-04",0.75999999,0.77999997,4560800,{"date":1624,"open":1621,"high":1521,"low":1625,"close":1625,"change":258,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-08-01",0.75,-5.06,4391200,{"date":1629,"open":1495,"high":1500,"low":1625,"close":1517,"change":185,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1517},"2025-07-31",-3.66,8065700,{"date":1633,"open":1634,"high":1500,"low":1634,"close":1495,"change":273,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1495},"2025-07-30",0.74000001,10.81,14201500,{"date":1638,"open":1521,"high":1500,"low":174,"close":1634,"change":649,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1634},"2025-07-29",-11.9,16581700,{"date":1642,"open":1548,"high":1549,"low":1521,"close":1528,"change":319,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1528},"2025-07-28",-5.62,13768700,{"date":1646,"open":1544,"high":1485,"low":1496,"close":1544,"change":250,"percent_change":974,"volume":1647,"transactions":9,"vwap":1544},"2025-07-25",7356200,{"date":1649,"open":1489,"high":1482,"low":129,"close":1496,"change":319,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1496},"2025-07-24",-5.38,12898000,{"date":1653,"open":1548,"high":171,"low":1544,"close":1485,"change":232,"percent_change":1491,"volume":1654,"transactions":9,"vwap":1485},"2025-07-23",10179600,{"date":1656,"open":1495,"high":1485,"low":1517,"close":129,"change":258,"percent_change":1657,"volume":1658,"transactions":9,"vwap":129},"2025-07-22",-4.4,23943300,{"date":1660,"open":1661,"high":1662,"low":1496,"close":1549,"change":306,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1549},"2025-07-21",0.95999998,1.01,-12.5,33188000,{"date":1666,"open":1496,"high":973,"low":1501,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-07-18",1.04,-0.59,-36.2,128241200,{"date":1672,"open":776,"high":1224,"low":171,"close":469,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":469},"2025-07-17",-0.67,-29.13,109040600,{"date":1677,"open":886,"high":1077,"low":701,"close":423,"change":79,"percent_change":1678,"volume":1679,"transactions":9,"vwap":423},"2025-07-16",6.48,18570800,{"date":1681,"open":693,"high":742,"low":700,"close":886,"change":194,"percent_change":785,"volume":1682,"transactions":9,"vwap":886},"2025-07-15",11494800,{"date":1684,"open":642,"high":742,"low":694,"close":686,"change":250,"percent_change":134,"volume":1685,"transactions":9,"vwap":686},"2025-07-14",13369000,{"date":1687,"open":642,"high":756,"low":688,"close":886,"change":241,"percent_change":1688,"volume":1689,"transactions":9,"vwap":886},"2025-07-11",-0.92,16708200,{"date":1691,"open":820,"high":762,"low":706,"close":687,"change":508,"percent_change":1692,"volume":1693,"transactions":9,"vwap":687},"2025-07-10",4.31,41629000,{"date":1695,"open":572,"high":701,"low":572,"close":717,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":717},"2025-07-09",0.29,16.11,30103200,{"date":1700,"open":572,"high":627,"low":481,"close":572,"change":250,"percent_change":416,"volume":1701,"transactions":9,"vwap":572},"2025-07-08",18737700,{"date":1703,"open":462,"high":408,"low":386,"close":407,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":407},"2025-07-07",0.39,27.86,33693700,{"date":1708,"open":249,"high":239,"low":201,"close":240,"change":241,"percent_change":242,"volume":1709,"transactions":9,"vwap":240},"2025-07-03",3757900,{"date":1711,"open":249,"high":351,"low":248,"close":249,"change":602,"percent_change":1186,"volume":1712,"transactions":9,"vwap":249},"2025-07-02",7856300,{"date":1714,"open":204,"high":257,"low":282,"close":257,"change":79,"percent_change":1715,"volume":1716,"transactions":9,"vwap":257},"2025-07-01",10.45,7299900,{"date":1718,"open":593,"high":335,"low":979,"close":204,"change":1120,"percent_change":1719,"volume":1720,"transactions":9,"vwap":204},"2025-06-30",-12.99,30417800,{"date":1722,"open":593,"high":343,"low":257,"close":376,"change":18,"percent_change":18,"volume":1723,"transactions":9,"vwap":376},"2025-06-27",10023700,{"date":1725,"open":593,"high":366,"low":350,"close":376,"change":194,"percent_change":1726,"volume":1727,"transactions":9,"vwap":376},"2025-06-26",-0.65,9389900,{"date":1729,"open":183,"high":368,"low":204,"close":593,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":593},"2025-06-25",0.21,15.67,16239200,{"date":1734,"open":203,"high":183,"low":979,"close":204,"change":232,"percent_change":1735,"volume":1736,"transactions":9,"vwap":204},"2025-06-24",4.69,4080400,{"date":1738,"open":204,"high":248,"low":280,"close":17,"change":319,"percent_change":1348,"volume":1739,"transactions":9,"vwap":17},"2025-06-23",7370100,{"date":1741,"open":202,"high":249,"low":16,"close":16,"change":327,"percent_change":1742,"volume":1743,"transactions":9,"vwap":16},"2025-06-20",-5,8841900,{"date":1745,"open":15,"high":222,"low":15,"close":240,"change":607,"percent_change":1746,"volume":1747,"transactions":9,"vwap":240},"2025-06-18",7.69,7630200,{"date":1749,"open":15,"high":248,"low":289,"close":15,"change":250,"percent_change":1750,"volume":1751,"transactions":9,"vwap":15},"2025-06-17",0.78,5383700,{"date":1753,"open":305,"high":282,"low":953,"close":184,"change":493,"percent_change":1754,"volume":1755,"transactions":9,"vwap":184},"2025-06-16",5.74,5363300,{"date":1757,"open":980,"high":297,"low":968,"close":953,"change":194,"percent_change":1758,"volume":1759,"transactions":9,"vwap":953},"2025-06-13",-0.81,4598500,{"date":1761,"open":305,"high":289,"low":968,"close":305,"change":185,"percent_change":855,"volume":1762,"transactions":9,"vwap":305},"2025-06-12",6612400,{"date":1764,"open":183,"high":248,"low":305,"close":289,"change":602,"percent_change":1765,"volume":1766,"transactions":9,"vwap":289},"2025-06-11",-4.55,8429300,{"date":1768,"open":15,"high":16,"low":305,"close":203,"change":148,"percent_change":1769,"volume":1770,"transactions":9,"vwap":203},"2025-06-10",3.12,6080400,{"date":1772,"open":15,"high":15,"low":297,"close":17,"change":194,"percent_change":945,"volume":1773,"transactions":9,"vwap":17},"2025-06-09",3851100,{"date":1775,"open":968,"high":15,"low":1462,"close":184,"change":607,"percent_change":1776,"volume":1777,"transactions":9,"vwap":184},"2025-06-06",8.4,7134200,{"date":1779,"open":305,"high":289,"low":968,"close":980,"change":194,"percent_change":1780,"volume":1781,"transactions":9,"vwap":980},"2025-06-05",-0.83,5249100,{"date":1783,"open":280,"high":280,"low":968,"close":114,"change":327,"percent_change":1784,"volume":1785,"transactions":9,"vwap":114},"2025-06-04",-5.51,9317400,{"date":1787,"open":979,"high":183,"low":1453,"close":280,"change":445,"percent_change":1788,"volume":1789,"transactions":9,"vwap":280},"2025-06-03",9.48,30012000,{"date":1791,"open":1471,"high":1458,"low":1471,"close":1458,"change":607,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1458},"2025-06-02",9.43,25234100,{"date":1795,"open":139,"high":23,"low":1796,"close":139,"change":241,"percent_change":1797,"volume":1798,"transactions":9,"vwap":139},"2025-05-30",1.03,-1.85,2137300,{"date":1800,"open":23,"high":1063,"low":1667,"close":23,"change":194,"percent_change":1688,"volume":1801,"transactions":9,"vwap":23},"2025-05-29",3522300,{"date":1803,"open":1471,"high":962,"low":139,"close":973,"change":337,"percent_change":636,"volume":1804,"transactions":9,"vwap":973},"2025-05-28",4500100,{"date":1806,"open":1662,"high":23,"low":1662,"close":1471,"change":232,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1471},"2025-05-27",5.94,4692700,{"date":1810,"open":1811,"high":1667,"low":1661,"close":1662,"change":290,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1662},"2025-05-23",0.98000002,3.06,3026600,{"date":1815,"open":1816,"high":1796,"low":1477,"close":1811,"change":194,"percent_change":864,"volume":1817,"transactions":9,"vwap":1811},"2025-05-22",0.99000001,2035200,{"date":1819,"open":1477,"high":1796,"low":1661,"close":1816,"change":290,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1816},"2025-05-21",3.13,3921900,{"date":1823,"open":1485,"high":1811,"low":1484,"close":1661,"change":290,"percent_change":949,"volume":1824,"transactions":9,"vwap":1661},"2025-05-20",3956700,{"date":1826,"open":1485,"high":1489,"low":1549,"close":1485,"change":18,"percent_change":18,"volume":1827,"transactions":9,"vwap":1485},"2025-05-19",2405100,{"date":1829,"open":1489,"high":1482,"low":1544,"close":1485,"change":18,"percent_change":18,"volume":1830,"transactions":9,"vwap":1485},"2025-05-16",2702400,{"date":1832,"open":1489,"high":1489,"low":1548,"close":1485,"change":194,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1485},"2025-05-15",-1.06,3432800,{"date":1836,"open":1477,"high":1662,"low":1548,"close":1489,"change":327,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1489},"2025-05-14",-6.93,8743300,{"date":1840,"open":1662,"high":1667,"low":1816,"close":1662,"change":18,"percent_change":18,"volume":1841,"transactions":9,"vwap":1662},"2025-05-13",3535800,{"date":1843,"open":1796,"high":1667,"low":1816,"close":1662,"change":258,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1662},"2025-05-12",-3.81,4380300,{"date":1847,"open":1471,"high":23,"low":1848,"close":1483,"change":250,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1483},"2025-05-09",1.02,0.96,2734700,{"date":1852,"open":23,"high":973,"low":1796,"close":1667,"change":185,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1667},"2025-05-08",-2.8,2943800,{"date":1856,"open":1472,"high":1458,"low":1667,"close":1471,"change":194,"percent_change":1145,"volume":1857,"transactions":9,"vwap":1471},"2025-05-07",2780100,{"date":1859,"open":1667,"high":962,"low":1667,"close":23,"change":250,"percent_change":1860,"volume":1861,"transactions":9,"vwap":23},"2025-05-06",0.93,3268400,{"date":1863,"open":23,"high":23,"low":1848,"close":1471,"change":250,"percent_change":1489,"volume":1864,"transactions":9,"vwap":1471},"2025-05-05",3634900,{"date":1866,"open":1063,"high":1472,"low":1667,"close":139,"change":194,"percent_change":1145,"volume":1867,"transactions":9,"vwap":139},"2025-05-02",3899700,{"date":1869,"open":1462,"high":1458,"low":1667,"close":1471,"change":214,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1471},"2025-05-01",-6.96,8211100,{"date":1873,"open":114,"high":1453,"low":963,"close":1462,"change":327,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1462},"2025-04-30",-5.74,8107800,{"date":1877,"open":1462,"high":953,"low":974,"close":953,"change":493,"percent_change":1878,"volume":1879,"transactions":9,"vwap":953},"2025-04-29",6.09,7394300,{"date":1881,"open":1462,"high":968,"low":973,"close":1462,"change":290,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1462},"2025-04-28",2.68,5851900,{"date":1885,"open":962,"high":953,"low":963,"close":963,"change":258,"percent_change":603,"volume":1886,"transactions":9,"vwap":963},"2025-04-25",8971900,{"date":178,"open":1483,"high":1458,"low":1667,"close":1458,"change":445,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1458},10.48,8841300]