[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFGC":3,"homepage-market-summary":30,"stock-historical-NFGC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NFGC","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},"New Found Gold Corp","NYSE American",null,"Common Stock","New Found Gold Corp is a mineral exploration company engaged in the acquisition, exploration and evaluation of resource properties with a focus on gold properties located in the Provinces of Newfoundland and Labrador and Ontario, Canada. The Companies exploration is focused on discovering and delineating gold resources. The Company has one material property: the Queensway Project located in Newfoundland, Canada (the Queensway Project).","138",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},1.6,1.58,1.61,1.55,1.57,0.03,1.91,728266.975695,2557,1.585,3.59,1.34,1713343.6563051394,11.6,1523,{"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},1.069,1536594,560856657.73259,39.13,"2025-04-24",[184,185,193,203,211,222,229,237,246,257,266,277,286,293,300,307,316,323,328,335,343,350,356,364,371,378,386,393,401,411,419,427,433,440,447,453,460,467,471,478,484,490,496,505,514,524,531,541,548,556,562,569,576,583,590,595,602,608,614,619,624,628,634,639,644,649,653,658,662,666,670,675,679,684,688,692,695,700,704,708,712,716,720,725,729,735,739,744,751,756,762,767,772,777,783,787,791,796,800,806,814,820,824,830,836,843,851,856,862,866,870,873,878,884,888,893,900,905,911,916,919,924,929,932,937,943,947,951,954,959,963,968,973,977,981,985,989,993,996,1002,1008,1012,1018,1026,1032,1038,1044,1052,1059,1066,1071,1080,1088,1095,1101,1106,1112,1117,1123,1127,1134,1141,1147,1153,1159,1164,1170,1177,1182,1189,1195,1198,1203,1210,1216,1221,1228,1232,1239,1247,1253,1258,1264,1269,1274,1282,1287,1291,1298,1301,1305,1309,1314,1318,1323,1328,1333,1338,1344,1349,1354,1358,1364,1370,1374,1377,1382,1386,1391,1395,1399,1404,1407,1412,1417,1421,1425,1429,1432,1436,1440,1444,1447,1450,1454,1459,1463,1467,1470,1473,1477,1481,1485,1489,1493,1496,1501,1506,1510,1514,1518,1522,1527,1532,1538,1542,1548,1554,1559,1564,1569,1574,1579,1585,1589,1592,1596,1600,1606,1610,1614,1617,1621,1626,1630,1634,1638,1640,1645,1648,1652,1656,1660,1664,1668,1672,1675,1679,1683,1686,1691,1695,1698,1701,1704,1708,1712,1716,1720,1724,1728,1732,1737,1741,1744,1748,1752,1755,1760,1764,1768,1772,1776,1780,1783,1787,1791,1795,1799,1803,1807,1811,1815,1821,1824,1828,1832,1836,1840,1843,1847,1851,1854,1858,1862,1865,1869,1873,1876,1880,1883,1887,1890,1893,1896,1899,1903,1906,1910,1913,1917,1921,1926,1930,1935,1941,1946,1951,1956,1961,1967,1974,1978,1985,1988,1991,1996,2001,2005,2009,2014,2019,2024,2028,2032],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":17,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.62,-0.05,-3.09,842680.583936,4765,1.5927,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",1.65,1.675,1.59,0.01,0.62,642038.127991,3046,1.6224,{"date":204,"open":195,"high":205,"low":17,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.68,-0.03,-1.83,503622.52602,3403,1.6275,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.69,1.71,1.63,1.64,-0.04,-2.38,490343.4297,2166,1.6505,{"date":223,"open":224,"high":224,"low":195,"close":205,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.7,0,583582.392056,2946,1.6711,{"date":230,"open":231,"high":224,"low":216,"close":205,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.67,-0.07,-4,874430.667323,4544,1.6695,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":198,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.75,1.775,1.72,0.57,713745.187681,3829,1.7535,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.78,1.79,1.695,1.74,-0.06,-3.33,802376.628379,3721,1.7281,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":252,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.83,1.73,1.8,-3.23,995476.839747,3860,1.7699,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",1.77,1.88,1.765,1.86,0.1,5.68,859927.710971,4536,1.8313,{"date":278,"open":279,"high":279,"low":239,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.85,1.76,-0.08,-4.35,937316.47109,4639,1.7751,{"date":287,"open":279,"high":269,"low":288,"close":289,"change":198,"percent_change":159,"volume":290,"transactions":291,"vwap":292},"2026-09-18",1.81,1.84,2896783.087095,6459,1.8431,{"date":294,"open":261,"high":289,"low":295,"close":259,"change":272,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1.795,5.78,1149773.604638,4922,1.8231,{"date":301,"open":205,"high":268,"low":205,"close":260,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.09,5.49,1170037.523171,5810,1.7263,{"date":308,"open":309,"high":310,"low":15,"close":216,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.66,1.6899,-0.01,-0.61,648937.705718,3146,1.6222,{"date":317,"open":187,"high":318,"low":15,"close":195,"change":217,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",1.655,-2.37,932147.58733,4791,1.6293,{"date":324,"open":251,"high":239,"low":318,"close":213,"change":225,"percent_change":225,"volume":325,"transactions":326,"vwap":327},"2026-09-11",655373.60855,6045,1.6845,{"date":329,"open":205,"high":241,"low":330,"close":213,"change":217,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.645,-2.31,961144.040424,3656,1.6849,{"date":336,"open":337,"high":338,"low":241,"close":260,"change":252,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",1.82,1.821,-3.35,1063750.224287,3494,1.7543,{"date":344,"open":288,"high":289,"low":268,"close":249,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",-0.02,-1.1,897975.27862,4745,1.8056,{"date":351,"open":279,"high":271,"low":249,"close":288,"change":281,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",-4.23,1193278.524601,3430,1.8117,{"date":357,"open":21,"high":358,"low":271,"close":359,"change":152,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.96,1.89,2.16,1089701.845999,3470,1.8917,{"date":365,"open":248,"high":271,"low":268,"close":279,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.11,6.32,933047.508336,4322,1.8341,{"date":372,"open":289,"high":271,"low":251,"close":251,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-0.15,-7.94,1251494.452106,4437,1.7907,{"date":379,"open":359,"high":380,"low":381,"close":359,"change":345,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",1.92,1.845,-1.05,913602.919795,2786,1.8832,{"date":387,"open":358,"high":388,"low":269,"close":21,"change":217,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",2.005,-2.05,1425095.293632,5897,1.9263,{"date":394,"open":21,"high":395,"low":359,"close":95,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.965,0.05,2.63,1024653.02167,3811,1.9371,{"date":402,"open":403,"high":404,"low":359,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2,2.02,1.9,-0.14,-6.86,1863903.321519,5944,1.9409,{"date":412,"open":405,"high":413,"low":289,"close":414,"change":82,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",2.045,2.04,7.37,2262846.432679,5728,1.9785,{"date":420,"open":271,"high":421,"low":289,"close":405,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",1.94,0.06,3.26,1629223.218649,5312,1.9045,{"date":428,"open":249,"high":271,"low":270,"close":289,"change":302,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",5.14,2152353.091159,5259,1.8206,{"date":434,"open":239,"high":435,"low":241,"close":239,"change":206,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",1.7997,-1.69,1897613.166287,5046,1.7587,{"date":441,"open":214,"high":442,"low":214,"close":248,"change":82,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",1.8091,8.54,1862747.391869,6171,1.7629,{"date":448,"open":216,"high":196,"low":187,"close":216,"change":345,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",-1.2,851386.334319,2677,1.647,{"date":454,"open":241,"high":455,"low":195,"close":309,"change":206,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1.745,-1.78,1462837.454007,4080,1.694,{"date":461,"open":231,"high":462,"low":231,"close":213,"change":152,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.7291,2.42,1451938.562367,5918,1.6907,{"date":468,"open":216,"high":231,"low":215,"close":195,"change":225,"percent_change":225,"volume":469,"transactions":362,"vwap":470},"2026-08-13",1306413.309155,1.648,{"date":472,"open":213,"high":473,"low":330,"close":195,"change":311,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",1.698,-0.6,1193932.706838,4213,1.6656,{"date":479,"open":205,"high":214,"low":216,"close":309,"change":217,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",-2.35,1516709.874418,5797,1.6654,{"date":485,"open":309,"high":260,"low":486,"close":224,"change":20,"percent_change":261,"volume":487,"transactions":488,"vwap":489},"2026-08-10",1.641,1771456.479478,5362,1.7068,{"date":491,"open":309,"high":214,"low":215,"close":231,"change":302,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",5.7,1331482.329455,6432,1.6651,{"date":497,"open":498,"high":499,"low":500,"close":16,"change":152,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",1.53,1.5997,1.52,2.6,1551549.044006,5319,1.5722,{"date":506,"open":507,"high":18,"low":508,"close":509,"change":272,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.51,1.46,1.54,6.94,2356207.27935,9376,1.5111,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":311,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",1.45,1.495,1.41,1.44,-0.69,1535565.485762,7621,1.4552,{"date":525,"open":526,"high":508,"low":526,"close":516,"change":302,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.35,6.62,913566.354806,3497,1.4126,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":232,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",1.39,1.4,1.345,1.36,-4.9,1009521.089449,3026,1.3647,{"date":542,"open":534,"high":519,"low":536,"close":543,"change":422,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",1.43,4.38,1475484.96369,3528,1.4036,{"date":549,"open":534,"high":550,"low":26,"close":551,"change":217,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",1.42,1.37,-2.84,962117.504268,3863,1.3773,{"date":557,"open":518,"high":543,"low":551,"close":518,"change":217,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",-2.76,440860.050662,2370,1.3972,{"date":563,"open":518,"high":564,"low":565,"close":516,"change":422,"percent_change":566,"volume":567,"transactions":568,"vwap":519},"2026-07-27",1.4794,1.405,4.32,1410703.284616,4434,{"date":570,"open":508,"high":508,"low":571,"close":533,"change":188,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",1.38,-3.47,1820195.069968,4545,1.414,{"date":577,"open":518,"high":578,"low":518,"close":519,"change":206,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",1.48,-2.04,936143.451059,3436,1.4449,{"date":584,"open":516,"high":15,"low":516,"close":585,"change":396,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.47,3.52,1521366.880841,4936,1.5399,{"date":591,"open":518,"high":519,"low":551,"close":550,"change":20,"percent_change":360,"volume":592,"transactions":593,"vwap":594},"2026-07-21",1212002.278078,3638,1.4077,{"date":596,"open":533,"high":518,"low":597,"close":533,"change":198,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1.3725,0.72,1390527.557275,3997,1.389,{"date":603,"open":536,"high":604,"low":605,"close":571,"change":198,"percent_change":606,"volume":607,"transactions":9,"vwap":571},"2026-07-17",1.409,1.341,0.73,1192100,{"date":609,"open":519,"high":519,"low":610,"close":551,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":551},"2026-07-16",1.365,-0.11,-7.43,1643300,{"date":615,"open":508,"high":616,"low":550,"close":578,"change":617,"percent_change":551,"volume":618,"transactions":9,"vwap":578},"2026-07-15",1.485,0.02,1075100,{"date":620,"open":585,"high":621,"low":516,"close":508,"change":20,"percent_change":622,"volume":623,"transactions":9,"vwap":508},"2026-07-14",1.505,2.1,740900,{"date":625,"open":578,"high":578,"low":534,"close":543,"change":232,"percent_change":626,"volume":627,"transactions":9,"vwap":543},"2026-07-13",-4.67,1101300,{"date":629,"open":507,"high":630,"low":616,"close":631,"change":345,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-10",1.545,1.5,-1.32,1377800,{"date":635,"open":500,"high":636,"low":507,"close":500,"change":617,"percent_change":637,"volume":638,"transactions":9,"vwap":500},"2026-07-09",1.56,1.33,1811300,{"date":640,"open":500,"high":641,"low":585,"close":631,"change":206,"percent_change":642,"volume":643,"transactions":9,"vwap":631},"2026-07-08",1.535,-1.96,897100,{"date":645,"open":231,"high":231,"low":500,"close":498,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":498},"2026-07-07",-0.13,-7.83,1316600,{"date":650,"open":224,"high":651,"low":187,"close":309,"change":225,"percent_change":225,"volume":652,"transactions":9,"vwap":309},"2026-07-06",1.735,2644700,{"date":654,"open":216,"high":213,"low":187,"close":309,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":309},"2026-07-02",0.07,4.4,2067900,{"date":659,"open":18,"high":330,"low":18,"close":197,"change":396,"percent_change":660,"volume":661,"transactions":9,"vwap":197},"2026-07-01",3.25,864700,{"date":663,"open":498,"high":19,"low":517,"close":509,"change":617,"percent_change":664,"volume":665,"transactions":9,"vwap":509},"2026-06-30",1.32,1233300,{"date":667,"open":498,"high":636,"low":631,"close":500,"change":345,"percent_change":668,"volume":669,"transactions":9,"vwap":500},"2026-06-29",-1.3,905700,{"date":671,"open":500,"high":16,"low":672,"close":509,"change":20,"percent_change":673,"volume":674,"transactions":9,"vwap":509},"2026-06-26",1.49,1.99,1458300,{"date":676,"open":500,"high":18,"low":578,"close":507,"change":152,"percent_change":677,"volume":678,"transactions":9,"vwap":507},"2026-06-25",2.72,1267900,{"date":680,"open":585,"high":681,"low":519,"close":585,"change":232,"percent_change":682,"volume":683,"transactions":9,"vwap":585},"2026-06-24",1.529,-4.55,1776400,{"date":685,"open":19,"high":216,"low":641,"close":509,"change":281,"percent_change":686,"volume":687,"transactions":9,"vwap":509},"2026-06-23",-4.94,1970100,{"date":689,"open":16,"high":690,"low":16,"close":187,"change":225,"percent_change":225,"volume":691,"transactions":9,"vwap":187},"2026-06-22",1.635,1085600,{"date":693,"open":187,"high":309,"low":197,"close":187,"change":198,"percent_change":199,"volume":694,"transactions":9,"vwap":187},"2026-06-18",3877900,{"date":696,"open":231,"high":455,"low":17,"close":17,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":17},"2026-06-17",-0.09,-5.29,1802300,{"date":701,"open":195,"high":268,"low":195,"close":224,"change":422,"percent_change":702,"volume":703,"transactions":9,"vwap":224},"2026-06-16",3.66,2156600,{"date":705,"open":231,"high":241,"low":215,"close":216,"change":422,"percent_change":706,"volume":707,"transactions":9,"vwap":216},"2026-06-15",3.8,2431300,{"date":709,"open":636,"high":710,"low":631,"close":16,"change":152,"percent_change":501,"volume":711,"transactions":9,"vwap":16},"2026-06-12",1.595,1767300,{"date":713,"open":585,"high":19,"low":516,"close":509,"change":655,"percent_change":714,"volume":715,"transactions":9,"vwap":509},"2026-06-11",4.76,3070400,{"date":717,"open":631,"high":498,"low":585,"close":585,"change":281,"percent_change":718,"volume":719,"transactions":9,"vwap":585},"2026-06-10",-5.16,2902100,{"date":721,"open":215,"high":330,"low":722,"close":18,"change":188,"percent_change":723,"volume":724,"transactions":9,"vwap":18},"2026-06-09",1.511,-3.12,3096700,{"date":726,"open":216,"high":309,"low":636,"close":15,"change":345,"percent_change":727,"volume":728,"transactions":9,"vwap":15},"2026-06-08",-1.23,1421100,{"date":730,"open":271,"high":731,"low":187,"close":187,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":187},"2026-06-05",1.87,-0.25,-13.37,2920900,{"date":736,"open":358,"high":673,"low":731,"close":731,"change":217,"percent_change":737,"volume":738,"transactions":9,"vwap":731},"2026-06-04",-2.09,909000,{"date":740,"open":403,"high":741,"low":21,"close":21,"change":406,"percent_change":742,"volume":743,"transactions":9,"vwap":21},"2026-06-03",2.026,-6.83,1067600,{"date":745,"open":746,"high":747,"low":673,"close":748,"change":422,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-02",2.03,2.08,2.05,3.02,1399000,{"date":752,"open":414,"high":753,"low":421,"close":673,"change":697,"percent_change":754,"volume":755,"transactions":9,"vwap":673},"2026-06-01",2.066,-4.33,1350600,{"date":757,"open":673,"high":758,"low":673,"close":747,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-05-29",2.09,0.08,4,1289400,{"date":763,"open":731,"high":764,"low":731,"close":403,"change":366,"percent_change":765,"volume":766,"transactions":9,"vwap":403},"2026-05-28",2.018,5.82,1109200,{"date":768,"open":405,"high":95,"low":769,"close":359,"change":188,"percent_change":770,"volume":771,"transactions":9,"vwap":359},"2026-05-27",1.875,-2.58,1468800,{"date":773,"open":774,"high":774,"low":21,"close":421,"change":396,"percent_change":775,"volume":776,"transactions":9,"vwap":421},"2026-05-26",1.97,2.65,1118900,{"date":778,"open":779,"high":780,"low":359,"close":359,"change":217,"percent_change":781,"volume":782,"transactions":9,"vwap":359},"2026-05-22",1.93,1.945,-2.07,1052900,{"date":784,"open":774,"high":774,"low":405,"close":779,"change":217,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-05-21",-2.03,916800,{"date":788,"open":774,"high":673,"low":405,"close":774,"change":422,"percent_change":789,"volume":790,"transactions":9,"vwap":774},"2026-05-20",3.14,1211700,{"date":792,"open":793,"high":403,"low":359,"close":21,"change":232,"percent_change":794,"volume":795,"transactions":9,"vwap":21},"2026-05-19",1.98,-3.54,1591900,{"date":797,"open":746,"high":748,"low":95,"close":793,"change":217,"percent_change":798,"volume":799,"transactions":9,"vwap":793},"2026-05-18",-1.98,1206300,{"date":801,"open":802,"high":803,"low":673,"close":404,"change":112,"percent_change":804,"volume":805,"transactions":9,"vwap":404},"2026-05-15",2.12,2.14,-7.76,1017900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":252,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-14",2.23,2.24,2.15,2.19,-2.67,821900,{"date":815,"open":808,"high":816,"low":747,"close":817,"change":302,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-13",2.295,2.25,4.17,1822700,{"date":821,"open":673,"high":808,"low":673,"close":360,"change":252,"percent_change":822,"volume":823,"transactions":9,"vwap":360},"2026-05-12",-2.7,809600,{"date":825,"open":811,"high":826,"low":827,"close":828,"change":152,"percent_change":259,"volume":829,"transactions":9,"vwap":828},"2026-05-11",2.285,2.185,2.22,1715800,{"date":831,"open":360,"high":832,"low":802,"close":833,"change":655,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-08",2.225,2.18,3.32,1128000,{"date":837,"open":838,"high":832,"low":839,"close":840,"change":345,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-07",2.17,2.085,2.11,-0.94,2273400,{"date":844,"open":802,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-06",2.155,2.075,2.13,0.12,5.97,1382100,{"date":852,"open":747,"high":847,"low":403,"close":853,"change":252,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-05",2.01,-2.9,1514900,{"date":857,"open":622,"high":858,"low":746,"close":859,"change":206,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-04",2.21,2.07,-1.43,2269500,{"date":863,"open":403,"high":845,"low":774,"close":622,"change":272,"percent_change":864,"volume":865,"transactions":9,"vwap":622},"2026-05-01",5,2010400,{"date":867,"open":748,"high":622,"low":774,"close":403,"change":617,"percent_change":868,"volume":869,"transactions":9,"vwap":403},"2026-04-30",1.01,1936900,{"date":871,"open":421,"high":403,"low":731,"close":793,"change":20,"percent_change":509,"volume":872,"transactions":9,"vwap":793},"2026-04-29",2883000,{"date":874,"open":403,"high":875,"low":421,"close":95,"change":697,"percent_change":876,"volume":877,"transactions":9,"vwap":95},"2026-04-28",2.012,-4.41,1294300,{"date":879,"open":880,"high":758,"low":881,"close":414,"change":206,"percent_change":882,"volume":883,"transactions":9,"vwap":414},"2026-04-27",2.06,2.0020001,-1.45,1336600,{"date":885,"open":847,"high":803,"low":859,"close":859,"change":232,"percent_change":886,"volume":887,"transactions":9,"vwap":859},"2026-04-24",-3.27,1060200,{"date":889,"open":833,"high":890,"low":859,"close":803,"change":252,"percent_change":891,"volume":892,"transactions":9,"vwap":803},"2026-04-23",2.205,-2.73,1533300,{"date":894,"open":808,"high":895,"low":896,"close":897,"change":617,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-22",2.32,2.195,2.2,0.92,2819000,{"date":901,"open":902,"high":816,"low":833,"close":833,"change":646,"percent_change":903,"volume":904,"transactions":9,"vwap":833},"2026-04-21",2.27,-5.63,3049500,{"date":906,"open":858,"high":907,"low":803,"close":908,"change":909,"percent_change":510,"volume":910,"transactions":9,"vwap":908},"2026-04-20",2.34,2.31,0.15,3843000,{"date":912,"open":810,"high":913,"low":847,"close":360,"change":655,"percent_change":914,"volume":915,"transactions":9,"vwap":360},"2026-04-17",2.245,3.35,1335600,{"date":917,"open":622,"high":803,"low":747,"close":758,"change":20,"percent_change":508,"volume":918,"transactions":9,"vwap":758},"2026-04-16",1062300,{"date":920,"open":847,"high":803,"low":921,"close":880,"change":697,"percent_change":922,"volume":923,"transactions":9,"vwap":880},"2026-04-15",2.055,-4.19,1166500,{"date":925,"open":803,"high":926,"low":840,"close":810,"change":655,"percent_change":927,"volume":928,"transactions":9,"vwap":810},"2026-04-14",2.159,3.37,1410600,{"date":930,"open":746,"high":758,"low":673,"close":747,"change":152,"percent_change":358,"volume":931,"transactions":9,"vwap":747},"2026-04-13",1046900,{"date":933,"open":758,"high":934,"low":404,"close":414,"change":188,"percent_change":935,"volume":936,"transactions":9,"vwap":414},"2026-04-10",2.125,-2.39,1002100,{"date":938,"open":853,"high":939,"low":940,"close":758,"change":302,"percent_change":941,"volume":942,"transactions":9,"vwap":758},"2026-04-09",2.115,2.0050001,4.5,1457500,{"date":944,"open":880,"high":747,"low":395,"close":403,"change":655,"percent_change":945,"volume":946,"transactions":9,"vwap":403},"2026-04-08",3.63,1290900,{"date":948,"open":421,"high":358,"low":279,"close":779,"change":198,"percent_change":949,"volume":950,"transactions":9,"vwap":779},"2026-04-07",0.52,1205500,{"date":952,"open":421,"high":748,"low":405,"close":380,"change":225,"percent_change":225,"volume":953,"transactions":9,"vwap":380},"2026-04-06",1252200,{"date":955,"open":359,"high":673,"low":271,"close":380,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":380},"2026-04-02",-0.1,-4.95,1390300,{"date":960,"open":853,"high":802,"low":358,"close":404,"change":759,"percent_change":961,"volume":962,"transactions":9,"vwap":404},"2026-04-01",4.12,2020100,{"date":964,"open":261,"high":358,"low":248,"close":421,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":421},"2026-03-31",0.2,11.49,2511400,{"date":969,"open":259,"high":259,"low":970,"close":251,"change":217,"percent_change":971,"volume":972,"transactions":9,"vwap":251},"2026-03-30",1.715,-2.25,2294800,{"date":974,"open":224,"high":261,"low":231,"close":248,"change":272,"percent_change":975,"volume":976,"transactions":9,"vwap":248},"2026-03-27",5.95,2187700,{"date":978,"open":288,"high":288,"low":231,"close":205,"change":406,"percent_change":979,"volume":980,"transactions":9,"vwap":205},"2026-03-26",-7.69,2285800,{"date":982,"open":405,"high":421,"low":983,"close":337,"change":225,"percent_change":225,"volume":984,"transactions":9,"vwap":337},"2026-03-25",1.815,1542900,{"date":986,"open":280,"high":279,"low":251,"close":337,"change":396,"percent_change":987,"volume":988,"transactions":9,"vwap":337},"2026-03-24",2.82,2008500,{"date":990,"open":280,"high":731,"low":251,"close":268,"change":345,"percent_change":991,"volume":992,"transactions":9,"vwap":268},"2026-03-23",-1.12,2649400,{"date":994,"open":289,"high":271,"low":241,"close":249,"change":345,"percent_change":346,"volume":995,"transactions":9,"vwap":249},"2026-03-20",4091900,{"date":997,"open":261,"high":998,"low":999,"close":288,"change":373,"percent_change":1000,"volume":1001,"transactions":9,"vwap":288},"2026-03-19",1.865,1.705,-7.65,4026700,{"date":1003,"open":847,"high":1004,"low":421,"close":358,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":358},"2026-03-18",2.178,-0.19,-8.84,4488100,{"date":1009,"open":858,"high":902,"low":939,"close":810,"change":252,"percent_change":1010,"volume":1011,"transactions":9,"vwap":810},"2026-03-17",-2.71,2566800,{"date":1013,"open":1014,"high":1015,"low":360,"close":858,"change":281,"percent_change":1016,"volume":1017,"transactions":9,"vwap":858},"2026-03-16",2.26,2.315,-3.49,3464200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":646,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-13",2.4,2.43,2.262,2.29,-5.37,2476500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":463,"change":697,"percent_change":1030,"volume":1031,"transactions":9,"vwap":463},"2026-03-12",2.51,2.415,-3.59,1928400,{"date":1033,"open":1034,"high":501,"low":1035,"close":1028,"change":697,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-03-11",2.57,2.45,-3.46,1537700,{"date":1039,"open":1040,"high":1041,"low":1028,"close":501,"change":759,"percent_change":1042,"volume":1043,"transactions":9,"vwap":501},"2026-03-10",2.55,2.649,3.17,1528600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":217,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-09",2.48,2.525,2.37,2.52,-1.56,1435500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":422,"percent_change":1020,"volume":1058,"transactions":9,"vwap":1057},"2026-03-06",2.47,2.59,2.41,2.56,1180000,{"date":1060,"open":1061,"high":1055,"low":1062,"close":1063,"change":956,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-05",2.58,2.445,2.5,-3.85,1491700,{"date":1067,"open":1068,"high":1068,"low":1034,"close":501,"change":217,"percent_change":1069,"volume":1070,"transactions":9,"vwap":501},"2026-03-04",2.68,-1.52,1145200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-03",2.75,2.76,2.595,2.64,-0.27,-9.28,1496600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":272,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-02",2.85,2.939,2.701,2.91,3.56,3229600,{"date":1089,"open":1090,"high":1091,"low":677,"close":1092,"change":112,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-27",2.96,3.03,2.81,-5.7,3713200,{"date":1096,"open":1097,"high":147,"low":1098,"close":147,"change":272,"percent_change":1099,"volume":1100,"transactions":9,"vwap":147},"2026-02-26",2.84,2.78,3.47,1445800,{"date":1102,"open":1082,"high":1103,"low":987,"close":1104,"change":396,"percent_change":268,"volume":1105,"transactions":9,"vwap":1104},"2026-02-25",2.95,2.88,1623900,{"date":1107,"open":1073,"high":1082,"low":1108,"close":1109,"change":655,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-24",2.638,2.83,2.54,1621000,{"date":1113,"open":1068,"high":1098,"low":1114,"close":1074,"change":759,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1074},"2026-02-23",2.659,2.99,2311500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1068,"change":188,"percent_change":207,"volume":1122,"transactions":9,"vwap":1068},"2026-02-20",2.73,2.735,2.61,1887800,{"date":1124,"open":775,"high":1119,"low":1125,"close":1119,"change":655,"percent_change":397,"volume":1126,"transactions":9,"vwap":1119},"2026-02-19",2.615,1120700,{"date":1128,"open":397,"high":1129,"low":1130,"close":1131,"change":655,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-18",2.675,2.541,2.66,2.7,2023900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1055,"change":611,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1055},"2026-02-17",2.62,2.67,2.484,-4.07,2143500,{"date":1142,"open":1143,"high":1097,"low":1144,"close":1132,"change":198,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1132},"2026-02-13",2.74,2.665,0.37,2285100,{"date":1148,"open":1103,"high":1090,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-12",2.69,-0.29,-9.73,2144400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":147,"change":198,"percent_change":81,"volume":1158,"transactions":9,"vwap":147},"2026-02-11",3.07,3.13,2.79,2370000,{"date":1160,"open":147,"high":749,"low":1161,"close":1162,"change":198,"percent_change":81,"volume":1163,"transactions":9,"vwap":1162},"2026-02-10",2.89,2.97,2543400,{"date":1165,"open":1092,"high":1166,"low":1167,"close":1090,"change":909,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1090},"2026-02-09",2.985,2.786,5.34,3469600,{"date":1171,"open":1172,"high":987,"low":1173,"close":1092,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1092},"2026-02-06",2.71,2.705,0.19,7.25,1661900,{"date":1178,"open":1157,"high":1109,"low":1136,"close":1136,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1136},"2026-02-05",-0.28,-9.66,2432800,{"date":1183,"open":147,"high":1184,"low":1185,"close":1186,"change":20,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-04",3,2.755,2.9,1.05,2759000,{"date":1190,"open":1090,"high":1191,"low":1185,"close":1192,"change":302,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-03",2.965,2.87,3.24,2631700,{"date":1196,"open":1074,"high":1186,"low":677,"close":1098,"change":617,"percent_change":598,"volume":1197,"transactions":9,"vwap":1098},"2026-02-02",2316400,{"date":1199,"open":1104,"high":1115,"low":677,"close":1074,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1074},"2026-01-30",-0.37,-11.82,3774500,{"date":1204,"open":1205,"high":1206,"low":1091,"close":1156,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1156},"2026-01-29",3.4,3.44,-0.21,-6.29,2359300,{"date":1211,"open":1206,"high":1206,"low":1212,"close":1213,"change":311,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-28",3.21,3.34,-0.3,2329300,{"date":1217,"open":1213,"high":1205,"low":1218,"close":914,"change":617,"percent_change":1219,"volume":1220,"transactions":9,"vwap":914},"2026-01-27",3.205,0.6,1483800,{"date":1222,"open":1223,"high":25,"low":1224,"close":1225,"change":611,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-26",3.57,3.31,3.33,-3.2,3005400,{"date":1229,"open":586,"high":1086,"low":914,"close":1206,"change":217,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1206},"2026-01-23",-1.15,2526500,{"date":1233,"open":1155,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-01-22",3.48,3.06,0.4,12.99,4175400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":188,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-21",3.19,3.2,3.0050001,3.08,-1.6,2527700,{"date":1248,"open":1235,"high":1249,"low":1250,"close":1156,"change":1174,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1156},"2026-01-20",3.15,2.975,6.46,3125100,{"date":1254,"open":1115,"high":1115,"low":987,"close":1255,"change":252,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-16",2.94,-2,1619900,{"date":1259,"open":1184,"high":1260,"low":1261,"close":1184,"change":206,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1184},"2026-01-15",3.028,2.935,-0.99,994400,{"date":1265,"open":1091,"high":1235,"low":1266,"close":1091,"change":655,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1091},"2026-01-14",2.92,2.36,1919100,{"date":1270,"open":1193,"high":1193,"low":1103,"close":1090,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1090},"2026-01-13",-0.22,-6.92,2558800,{"date":1275,"open":1276,"high":1277,"low":1244,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-12",3.09,3.249,3.18,0.18,6,1958000,{"date":1283,"open":1284,"high":1155,"low":1191,"close":1184,"change":345,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1184},"2026-01-09",3.05,-0.66,1584000,{"date":1288,"open":749,"high":1289,"low":1261,"close":749,"change":281,"percent_change":770,"volume":1290,"transactions":9,"vwap":749},"2026-01-08",3.056,996700,{"date":1292,"open":1293,"high":1294,"low":1266,"close":1295,"change":617,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-07",3.04,3.105,3.1,0.65,1831400,{"date":1299,"open":1249,"high":1249,"low":1243,"close":1244,"change":225,"percent_change":225,"volume":1300,"transactions":9,"vwap":1244},"2026-01-06",1956200,{"date":1302,"open":1295,"high":1303,"low":1284,"close":1244,"change":396,"percent_change":195,"volume":1304,"transactions":9,"vwap":1244},"2026-01-05",3.225,2002500,{"date":1306,"open":1155,"high":1307,"low":1186,"close":1091,"change":422,"percent_change":404,"volume":1308,"transactions":9,"vwap":1091},"2026-01-02",3.115,1356400,{"date":1310,"open":749,"high":1155,"low":1090,"close":1162,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1162},"2025-12-31",-0.12,-3.88,1155900,{"date":1315,"open":1293,"high":1241,"low":1191,"close":1276,"change":82,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1276},"2025-12-30",4.75,1764000,{"date":1319,"open":1241,"high":1320,"low":1255,"close":1103,"change":1150,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1103},"2025-12-29",3.193,-8.95,1903300,{"date":1324,"open":1278,"high":1325,"low":1326,"close":1193,"change":272,"percent_change":1278,"volume":1327,"transactions":9,"vwap":1193},"2025-12-26",3.268,3.135,1589800,{"date":1329,"open":1330,"high":423,"low":1295,"close":789,"change":617,"percent_change":1331,"volume":1332,"transactions":9,"vwap":789},"2025-12-24",3.11,0.64,1148300,{"date":1334,"open":834,"high":834,"low":1330,"close":1335,"change":252,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-23",3.12,-1.89,2986500,{"date":1339,"open":1295,"high":1340,"low":1115,"close":1278,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1278},"2025-12-22",3.305,0.41,14.8,5950800,{"date":1345,"open":1121,"high":1157,"low":501,"close":1346,"change":909,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-19",2.77,5.73,2303800,{"date":1350,"open":1172,"high":1351,"low":1055,"close":1136,"change":956,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1136},"2025-12-18",2.715,-3.68,1641800,{"date":1355,"open":1346,"high":1356,"low":1149,"close":677,"change":225,"percent_change":225,"volume":1357,"transactions":9,"vwap":677},"2025-12-17",2.785,1338300,{"date":1359,"open":1172,"high":1360,"low":1361,"close":677,"change":188,"percent_change":1362,"volume":1363,"transactions":9,"vwap":677},"2025-12-16",2.8,2.641,-1.81,1439500,{"date":1365,"open":1266,"high":1366,"low":1367,"close":1346,"change":1311,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1346},"2025-12-15",2.942,2.724,-4.15,1601900,{"date":1371,"open":1192,"high":1255,"low":1372,"close":1161,"change":422,"percent_change":802,"volume":1373,"transactions":9,"vwap":1161},"2025-12-12",2.775,1521100,{"date":1375,"open":1186,"high":1186,"low":1360,"close":1109,"change":206,"percent_change":382,"volume":1376,"transactions":9,"vwap":1109},"2025-12-11",1749200,{"date":1378,"open":1109,"high":1379,"low":1172,"close":1380,"change":20,"percent_change":142,"volume":1381,"transactions":9,"vwap":1380},"2025-12-10",2.875,2.86,1510900,{"date":1383,"open":1157,"high":1384,"low":1073,"close":1109,"change":422,"percent_change":838,"volume":1385,"transactions":9,"vwap":1109},"2025-12-09",2.885,1210300,{"date":1387,"open":1103,"high":1293,"low":677,"close":1346,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1346},"2025-12-08",-0.33,-10.65,2830100,{"date":1392,"open":1284,"high":1393,"low":1284,"close":1295,"change":272,"percent_change":1225,"volume":1394,"transactions":9,"vwap":1295},"2025-12-05",3.275,2733100,{"date":1396,"open":147,"high":1091,"low":1384,"close":1184,"change":617,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1184},"2025-12-04",0.67,1167600,{"date":1400,"open":1109,"high":1115,"low":1360,"close":147,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":147},"2025-12-03",0.16,5.67,1776600,{"date":1405,"open":1157,"high":1097,"low":1172,"close":987,"change":206,"percent_change":382,"volume":1406,"transactions":9,"vwap":987},"2025-12-02",1674000,{"date":1408,"open":1046,"high":1186,"low":1021,"close":1082,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1082},"2025-12-01",0.44,18.26,4614100,{"date":1413,"open":1414,"high":463,"low":1414,"close":1056,"change":1415,"percent_change":492,"volume":1416,"transactions":9,"vwap":1056},"2025-11-28",2.28,0.13,903100,{"date":1418,"open":902,"high":1419,"low":1014,"close":1414,"change":396,"percent_change":809,"volume":1420,"transactions":9,"vwap":1414},"2025-11-26",2.33,963000,{"date":1422,"open":811,"high":1423,"low":811,"close":808,"change":20,"percent_change":536,"volume":1424,"transactions":9,"vwap":808},"2025-11-25",2.265,838800,{"date":1426,"open":847,"high":828,"low":859,"close":897,"change":302,"percent_change":1427,"volume":1428,"transactions":9,"vwap":897},"2025-11-24",4.27,1147000,{"date":1430,"open":622,"high":847,"low":746,"close":840,"change":152,"percent_change":779,"volume":1431,"transactions":9,"vwap":840},"2025-11-21",1340700,{"date":1433,"open":902,"high":895,"low":921,"close":859,"change":1005,"percent_change":1434,"volume":1435,"transactions":9,"vwap":859},"2025-11-20",-8.41,2338500,{"date":1437,"open":828,"high":1438,"low":890,"close":1014,"change":396,"percent_change":1014,"volume":1439,"transactions":9,"vwap":1014},"2025-11-19",2.305,1741100,{"date":1441,"open":747,"high":808,"low":859,"close":858,"change":82,"percent_change":1442,"volume":1443,"transactions":9,"vwap":858},"2025-11-18",6.76,1553000,{"date":1445,"open":403,"high":939,"low":403,"close":859,"change":198,"percent_change":53,"volume":1446,"transactions":9,"vwap":859},"2025-11-17",1571000,{"date":1448,"open":95,"high":839,"low":95,"close":880,"change":198,"percent_change":53,"volume":1449,"transactions":9,"vwap":880},"2025-11-14",1201200,{"date":1451,"open":838,"high":897,"low":748,"close":748,"change":956,"percent_change":1452,"volume":1453,"transactions":9,"vwap":748},"2025-11-13",-4.65,1306100,{"date":1455,"open":414,"high":1456,"low":403,"close":810,"change":366,"percent_change":1457,"volume":1458,"transactions":9,"vwap":810},"2025-11-12",2.165,5.39,1324300,{"date":1460,"open":414,"high":934,"low":1461,"close":414,"change":198,"percent_change":53,"volume":1462,"transactions":9,"vwap":414},"2025-11-11",1.985,1886800,{"date":1464,"open":746,"high":747,"low":673,"close":746,"change":302,"percent_change":1465,"volume":1466,"transactions":9,"vwap":746},"2025-11-10",4.64,1058300,{"date":1468,"open":380,"high":95,"low":271,"close":421,"change":198,"percent_change":949,"volume":1469,"transactions":9,"vwap":421},"2025-11-07",1212600,{"date":1471,"open":421,"high":673,"low":769,"close":779,"change":617,"percent_change":1187,"volume":1472,"transactions":9,"vwap":779},"2025-11-06",510400,{"date":1474,"open":779,"high":95,"low":1475,"close":21,"change":617,"percent_change":142,"volume":1476,"transactions":9,"vwap":21},"2025-11-05",1.881,783700,{"date":1478,"open":779,"high":793,"low":269,"close":359,"change":406,"percent_change":1479,"volume":1480,"transactions":9,"vwap":359},"2025-11-04",-6.9,1070400,{"date":1482,"open":622,"high":810,"low":793,"close":746,"change":217,"percent_change":1483,"volume":1484,"transactions":9,"vwap":746},"2025-11-03",-1.93,1016500,{"date":1486,"open":802,"high":847,"low":881,"close":859,"change":311,"percent_change":1487,"volume":1488,"transactions":9,"vwap":859},"2025-10-31",-0.48,836900,{"date":1490,"open":95,"high":847,"low":95,"close":747,"change":909,"percent_change":1491,"volume":1492,"transactions":9,"vwap":747},"2025-10-30",7.77,2191100,{"date":1494,"open":358,"high":748,"low":21,"close":779,"change":20,"percent_change":16,"volume":1495,"transactions":9,"vwap":779},"2025-10-29",1567500,{"date":1497,"open":731,"high":1498,"low":279,"close":405,"change":311,"percent_change":1499,"volume":1500,"transactions":9,"vwap":405},"2025-10-28",1.955,-0.52,1775300,{"date":1502,"open":405,"high":1503,"low":983,"close":21,"change":252,"percent_change":1504,"volume":1505,"transactions":9,"vwap":21},"2025-10-27",1.935,-3.05,2457000,{"date":1507,"open":421,"high":1508,"low":21,"close":774,"change":225,"percent_change":225,"volume":1509,"transactions":9,"vwap":774},"2025-10-24",2.015,1632900,{"date":1511,"open":622,"high":847,"low":774,"close":774,"change":646,"percent_change":1512,"volume":1513,"transactions":9,"vwap":774},"2025-10-23",-6.19,2140100,{"date":1515,"open":746,"high":840,"low":673,"close":622,"change":311,"percent_change":1516,"volume":1517,"transactions":9,"vwap":622},"2025-10-22",-0.47,1678800,{"date":1519,"open":1014,"high":902,"low":747,"close":840,"change":1388,"percent_change":1520,"volume":1521,"transactions":9,"vwap":840},"2025-10-21",-13.52,1823300,{"date":1523,"open":1063,"high":1040,"low":1048,"close":1524,"change":617,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-20",2.44,0.83,1837000,{"date":1528,"open":1055,"high":501,"low":1529,"close":463,"change":1207,"percent_change":1530,"volume":1531,"transactions":9,"vwap":463},"2025-10-17",2.38,-7.98,1734600,{"date":1533,"open":1092,"high":1534,"low":1535,"close":397,"change":646,"percent_change":1536,"volume":1537,"transactions":9,"vwap":397},"2025-10-16",2.815,2.605,-4.71,2285500,{"date":1539,"open":501,"high":1157,"low":1055,"close":1074,"change":1540,"percent_change":1541,"volume":988,"transactions":9,"vwap":1074},"2025-10-15",0.21,8.24,{"date":1543,"open":1061,"high":1544,"low":1545,"close":1040,"change":188,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1040},"2025-10-14",2.589,2.475,-1.92,1051800,{"date":1549,"open":1110,"high":1550,"low":1551,"close":501,"change":909,"percent_change":1552,"volume":1553,"transactions":9,"vwap":501},"2025-10-13",2.695,2.536,6.12,1523200,{"date":1555,"open":1110,"high":1136,"low":1556,"close":1035,"change":232,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1035},"2025-10-10",2.419,-2.78,1511500,{"date":1560,"open":775,"high":1561,"low":1056,"close":1049,"change":281,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1049},"2025-10-09",2.655,-3.08,1593900,{"date":1565,"open":1049,"high":775,"low":1566,"close":501,"change":1415,"percent_change":1567,"volume":1568,"transactions":9,"vwap":501},"2025-10-08",2.469,5.26,2235000,{"date":1570,"open":1056,"high":1571,"low":1048,"close":1054,"change":422,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1054},"2025-10-07",2.495,2.49,2627400,{"date":1575,"open":1576,"high":1524,"low":907,"close":1056,"change":366,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1056},"2025-10-06",2.35,4.78,1603300,{"date":1580,"open":907,"high":1581,"low":902,"close":1582,"change":217,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-03",2.385,2.3,-1.71,1146400,{"date":1586,"open":1035,"high":1035,"low":1423,"close":907,"change":281,"percent_change":1587,"volume":1588,"transactions":9,"vwap":907},"2025-10-02",-3.31,1154800,{"date":1590,"open":1056,"high":1054,"low":1048,"close":463,"change":396,"percent_change":840,"volume":1591,"transactions":9,"vwap":463},"2025-10-01",1251800,{"date":1593,"open":1572,"high":1572,"low":895,"close":1048,"change":611,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1048},"2025-09-30",-4.44,1254500,{"date":1597,"open":1057,"high":1061,"low":463,"close":1046,"change":617,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1046},"2025-09-29",0.81,2559100,{"date":1601,"open":838,"high":1054,"low":838,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-09-26",2.46,0.32,14.95,4028300,{"date":1607,"open":758,"high":810,"low":1608,"close":803,"change":152,"percent_change":405,"volume":1609,"transactions":9,"vwap":803},"2025-09-25",2.074,1054100,{"date":1611,"open":360,"high":1612,"low":880,"close":622,"change":252,"percent_change":1557,"volume":1613,"transactions":9,"vwap":622},"2025-09-24",2.173,995400,{"date":1615,"open":811,"high":809,"low":802,"close":360,"change":225,"percent_change":225,"volume":1616,"transactions":9,"vwap":360},"2025-09-23",1473100,{"date":1618,"open":811,"high":1619,"low":934,"close":360,"change":152,"percent_change":359,"volume":1620,"transactions":9,"vwap":360},"2025-09-22",2.197,1471300,{"date":1622,"open":414,"high":1623,"low":853,"close":802,"change":272,"percent_change":1624,"volume":1625,"transactions":9,"vwap":802},"2025-09-19",2.128,4.95,1325500,{"date":1627,"open":404,"high":880,"low":421,"close":404,"change":311,"percent_change":1628,"volume":1629,"transactions":9,"vwap":404},"2025-09-18",-0.49,1793900,{"date":1631,"open":853,"high":840,"low":853,"close":746,"change":345,"percent_change":1632,"volume":1633,"transactions":9,"vwap":746},"2025-09-17",-0.98,1570300,{"date":1635,"open":622,"high":847,"low":853,"close":748,"change":206,"percent_change":1636,"volume":1637,"transactions":9,"vwap":748},"2025-09-16",-1.44,1663300,{"date":1639,"open":748,"high":810,"low":853,"close":747,"change":311,"percent_change":1487,"volume":1563,"transactions":9,"vwap":747},"2025-09-15",{"date":1641,"open":847,"high":833,"low":1642,"close":758,"change":217,"percent_change":1643,"volume":1644,"transactions":9,"vwap":758},"2025-09-12",2.025,-1.88,1221600,{"date":1646,"open":803,"high":811,"low":840,"close":847,"change":311,"percent_change":1516,"volume":1647,"transactions":9,"vwap":847},"2025-09-11",1179900,{"date":1649,"open":747,"high":360,"low":748,"close":803,"change":272,"percent_change":1650,"volume":1651,"transactions":9,"vwap":803},"2025-09-10",4.9,1783900,{"date":1653,"open":421,"high":880,"low":405,"close":414,"change":1415,"percent_change":1654,"volume":1655,"transactions":9,"vwap":414},"2025-09-09",6.81,2929100,{"date":1657,"open":405,"high":95,"low":279,"close":21,"change":366,"percent_change":1658,"volume":1659,"transactions":9,"vwap":21},"2025-09-08",6.11,3841400,{"date":1661,"open":421,"high":414,"low":248,"close":261,"change":697,"percent_change":1662,"volume":1663,"transactions":9,"vwap":261},"2025-09-05",-4.76,3020900,{"date":1665,"open":673,"high":673,"low":731,"close":359,"change":1311,"percent_change":1666,"volume":1667,"transactions":9,"vwap":359},"2025-09-04",-5.97,1242700,{"date":1669,"open":748,"high":859,"low":1498,"close":853,"change":198,"percent_change":1670,"volume":1671,"transactions":9,"vwap":853},"2025-09-03",0.5,1963100,{"date":1673,"open":403,"high":747,"low":358,"close":403,"change":396,"percent_change":1057,"volume":1674,"transactions":9,"vwap":403},"2025-09-02",2545400,{"date":1676,"open":268,"high":95,"low":280,"close":95,"change":965,"percent_change":1677,"volume":1678,"transactions":9,"vwap":95},"2025-08-29",11.43,1253700,{"date":1680,"open":224,"high":288,"low":224,"close":239,"change":422,"percent_change":1681,"volume":1682,"transactions":9,"vwap":239},"2025-08-28",3.55,556700,{"date":1684,"open":224,"high":214,"low":187,"close":213,"change":617,"percent_change":117,"volume":1685,"transactions":9,"vwap":213},"2025-08-27",474500,{"date":1687,"open":224,"high":1688,"low":231,"close":231,"change":206,"percent_change":1689,"volume":1690,"transactions":9,"vwap":231},"2025-08-26",1.729,-1.76,613400,{"date":1692,"open":15,"high":224,"low":15,"close":224,"change":655,"percent_change":1693,"volume":1694,"transactions":9,"vwap":224},"2025-08-25",4.29,533800,{"date":1696,"open":197,"high":195,"low":18,"close":215,"change":152,"percent_change":1049,"volume":1697,"transactions":9,"vwap":215},"2025-08-22",812900,{"date":1699,"open":500,"high":187,"low":500,"close":197,"change":396,"percent_change":660,"volume":1700,"transactions":9,"vwap":197},"2025-08-21",416000,{"date":1702,"open":631,"high":509,"low":631,"close":509,"change":152,"percent_change":1137,"volume":1703,"transactions":9,"vwap":509},"2025-08-20",255300,{"date":1705,"open":15,"high":15,"low":517,"close":631,"change":956,"percent_change":1706,"volume":1707,"transactions":9,"vwap":631},"2025-08-19",-6.25,461700,{"date":1709,"open":197,"high":17,"low":636,"close":15,"change":617,"percent_change":1710,"volume":1711,"transactions":9,"vwap":15},"2025-08-18",1.27,405500,{"date":1713,"open":16,"high":197,"low":1714,"close":16,"change":225,"percent_change":225,"volume":1715,"transactions":9,"vwap":16},"2025-08-15",1.533,522100,{"date":1717,"open":18,"high":197,"low":498,"close":16,"change":311,"percent_change":1718,"volume":1719,"transactions":9,"vwap":16},"2025-08-14",-0.63,436800,{"date":1721,"open":16,"high":15,"low":636,"close":197,"change":198,"percent_change":1722,"volume":1723,"transactions":9,"vwap":197},"2025-08-13",0.63,306500,{"date":1725,"open":18,"high":197,"low":18,"close":16,"change":617,"percent_change":1726,"volume":1727,"transactions":9,"vwap":16},"2025-08-12",1.28,278500,{"date":1729,"open":500,"high":16,"low":722,"close":636,"change":345,"percent_change":1730,"volume":1731,"transactions":9,"vwap":636},"2025-08-11",-1.27,338500,{"date":1733,"open":17,"high":216,"low":1734,"close":16,"change":345,"percent_change":1735,"volume":1736,"transactions":9,"vwap":16},"2025-08-08",1.565,-1.25,426100,{"date":1738,"open":231,"high":250,"low":509,"close":15,"change":188,"percent_change":1739,"volume":1740,"transactions":9,"vwap":15},"2025-08-07",-3.03,666200,{"date":1742,"open":15,"high":309,"low":636,"close":195,"change":396,"percent_change":1335,"volume":1743,"transactions":9,"vwap":195},"2025-08-06",711800,{"date":1745,"open":17,"high":17,"low":498,"close":15,"change":311,"percent_change":1746,"volume":1747,"transactions":9,"vwap":15},"2025-08-05",-0.62,587300,{"date":1749,"open":509,"high":17,"low":498,"close":17,"change":366,"percent_change":1750,"volume":1751,"transactions":9,"vwap":17},"2025-08-04",7.33,547200,{"date":1753,"open":498,"high":19,"low":578,"close":631,"change":345,"percent_change":632,"volume":1754,"transactions":9,"vwap":631},"2025-08-01",411000,{"date":1756,"open":19,"high":1757,"low":631,"close":500,"change":252,"percent_change":1758,"volume":1759,"transactions":9,"vwap":500},"2025-07-31",1.579,-3.8,490400,{"date":1761,"open":215,"high":215,"low":18,"close":16,"change":188,"percent_change":1762,"volume":1763,"transactions":9,"vwap":16},"2025-07-30",-3.07,562500,{"date":1765,"open":231,"high":231,"low":187,"close":215,"change":217,"percent_change":1766,"volume":1767,"transactions":9,"vwap":215},"2025-07-29",-2.4,250900,{"date":1769,"open":241,"high":241,"low":195,"close":231,"change":232,"percent_change":1770,"volume":1771,"transactions":9,"vwap":231},"2025-07-28",-4.02,318800,{"date":1773,"open":280,"high":280,"low":224,"close":251,"change":345,"percent_change":1774,"volume":1775,"transactions":9,"vwap":251},"2025-07-25",-1.14,333700,{"date":1777,"open":249,"high":259,"low":241,"close":280,"change":217,"percent_change":1778,"volume":1779,"transactions":9,"vwap":280},"2025-07-24",-2.22,924200,{"date":1781,"open":239,"high":259,"low":241,"close":261,"change":422,"percent_change":1782,"volume":1332,"transactions":9,"vwap":261},"2025-07-23",3.45,{"date":1784,"open":214,"high":271,"low":214,"close":251,"change":302,"percent_change":1785,"volume":1786,"transactions":9,"vwap":251},"2025-07-22",5.45,1493200,{"date":1788,"open":197,"high":231,"low":197,"close":195,"change":759,"percent_change":1789,"volume":1790,"transactions":9,"vwap":195},"2025-07-21",5.1,744300,{"date":1792,"open":15,"high":15,"low":1793,"close":19,"change":311,"percent_change":1718,"volume":1794,"transactions":9,"vwap":19},"2025-07-18",1.555,493500,{"date":1796,"open":19,"high":16,"low":1797,"close":16,"change":198,"percent_change":1331,"volume":1798,"transactions":9,"vwap":16},"2025-07-17",1.515,413000,{"date":1800,"open":636,"high":15,"low":1801,"close":19,"change":198,"percent_change":1331,"volume":1802,"transactions":9,"vwap":19},"2025-07-16",1.501,336200,{"date":1804,"open":17,"high":187,"low":498,"close":636,"change":217,"percent_change":1805,"volume":1806,"transactions":9,"vwap":636},"2025-07-15",-2.5,493000,{"date":1808,"open":509,"high":17,"low":509,"close":15,"change":422,"percent_change":1809,"volume":1810,"transactions":9,"vwap":15},"2025-07-14",3.9,843300,{"date":1812,"open":550,"high":18,"low":550,"close":509,"change":82,"percent_change":1813,"volume":1814,"transactions":9,"vwap":509},"2025-07-11",10,1218700,{"date":1816,"open":533,"high":1817,"low":1818,"close":534,"change":422,"percent_change":1819,"volume":1820,"transactions":9,"vwap":534},"2025-07-10",1.435,1.373,4.48,697100,{"date":1822,"open":526,"high":533,"low":26,"close":26,"change":217,"percent_change":854,"volume":1823,"transactions":9,"vwap":26},"2025-07-09",769100,{"date":1825,"open":516,"high":516,"low":526,"close":571,"change":232,"percent_change":1826,"volume":1827,"transactions":9,"vwap":571},"2025-07-08",-4.83,644600,{"date":1829,"open":519,"high":585,"low":1830,"close":516,"change":198,"percent_change":1831,"volume":1472,"transactions":9,"vwap":516},"2025-07-07",1.383,0.69,{"date":1833,"open":516,"high":516,"low":518,"close":519,"change":198,"percent_change":1834,"volume":1835,"transactions":9,"vwap":519},"2025-07-03",0.7,143500,{"date":1837,"open":519,"high":508,"low":1838,"close":543,"change":198,"percent_change":1834,"volume":1839,"transactions":9,"vwap":543},"2025-07-02",1.415,323500,{"date":1841,"open":534,"high":543,"low":534,"close":550,"change":225,"percent_change":225,"volume":1842,"transactions":9,"vwap":550},"2025-07-01",306300,{"date":1844,"open":518,"high":1817,"low":533,"close":550,"change":198,"percent_change":1845,"volume":1846,"transactions":9,"vwap":550},"2025-06-30",0.71,549000,{"date":1848,"open":508,"high":585,"low":533,"close":518,"change":697,"percent_change":1849,"volume":1850,"transactions":9,"vwap":518},"2025-06-27",-6,744200,{"date":1852,"open":508,"high":631,"low":516,"close":631,"change":396,"percent_change":1782,"volume":1853,"transactions":9,"vwap":631},"2025-06-26",476400,{"date":1855,"open":585,"high":578,"low":543,"close":516,"change":345,"percent_change":1856,"volume":1857,"transactions":9,"vwap":516},"2025-06-25",-1.36,499500,{"date":1859,"open":636,"high":636,"low":508,"close":585,"change":697,"percent_change":1860,"volume":1861,"transactions":9,"vwap":585},"2025-06-24",-5.77,892700,{"date":1863,"open":500,"high":15,"low":507,"close":636,"change":422,"percent_change":760,"volume":1864,"transactions":9,"vwap":636},"2025-06-23",1090500,{"date":1866,"open":516,"high":1867,"low":516,"close":631,"change":655,"percent_change":1650,"volume":1868,"transactions":9,"vwap":631},"2025-06-20",1.539,745400,{"date":1870,"open":519,"high":1871,"low":550,"close":543,"change":311,"percent_change":520,"volume":1872,"transactions":9,"vwap":543},"2025-06-18",1.465,482600,{"date":1874,"open":672,"high":631,"low":1817,"close":519,"change":217,"percent_change":822,"volume":1875,"transactions":9,"vwap":519},"2025-06-17",373000,{"date":1877,"open":500,"high":498,"low":585,"close":578,"change":217,"percent_change":1878,"volume":1879,"transactions":9,"vwap":578},"2025-06-16",-2.63,586500,{"date":1881,"open":18,"high":1793,"low":672,"close":500,"change":345,"percent_change":668,"volume":1882,"transactions":9,"vwap":500},"2025-06-13",730000,{"date":1884,"open":631,"high":509,"low":585,"close":509,"change":422,"percent_change":1885,"volume":1886,"transactions":9,"vwap":509},"2025-06-12",4.05,1075300,{"date":1888,"open":631,"high":621,"low":516,"close":578,"change":225,"percent_change":225,"volume":1889,"transactions":9,"vwap":578},"2025-06-11",573700,{"date":1891,"open":507,"high":498,"low":578,"close":578,"change":217,"percent_change":1878,"volume":1892,"transactions":9,"vwap":578},"2025-06-10",588700,{"date":1894,"open":672,"high":498,"low":578,"close":500,"change":20,"percent_change":853,"volume":1895,"transactions":9,"vwap":500},"2025-06-09",793600,{"date":1897,"open":498,"high":498,"low":508,"close":672,"change":225,"percent_change":225,"volume":1898,"transactions":9,"vwap":672},"2025-06-06",835300,{"date":1900,"open":509,"high":17,"low":578,"close":672,"change":206,"percent_change":1901,"volume":1902,"transactions":9,"vwap":672},"2025-06-05",-1.97,2029600,{"date":1904,"open":631,"high":630,"low":1817,"close":500,"change":345,"percent_change":668,"volume":1905,"transactions":9,"vwap":500},"2025-06-04",2321000,{"date":1907,"open":15,"high":17,"low":1797,"close":509,"change":611,"percent_change":1908,"volume":1909,"transactions":9,"vwap":509},"2025-06-03",-6.67,2605900,{"date":1911,"open":195,"high":651,"low":15,"close":195,"change":396,"percent_change":1335,"volume":1912,"transactions":9,"vwap":195},"2025-06-02",3304400,{"date":1914,"open":498,"high":309,"low":500,"close":15,"change":655,"percent_change":1915,"volume":1916,"transactions":9,"vwap":15},"2025-05-30",4.58,2250400,{"date":1918,"open":508,"high":1793,"low":550,"close":498,"change":655,"percent_change":1919,"volume":1920,"transactions":9,"vwap":498},"2025-05-29",4.79,1350400,{"date":1922,"open":526,"high":500,"low":1923,"close":508,"change":1401,"percent_change":1924,"volume":1925,"transactions":9,"vwap":508},"2025-05-28",1.3,12.31,6348500,{"date":1927,"open":664,"high":526,"low":1928,"close":1923,"change":252,"percent_change":876,"volume":1929,"transactions":9,"vwap":1923},"2025-05-27",1.25,11578700,{"date":1931,"open":536,"high":550,"low":1932,"close":536,"change":396,"percent_change":1933,"volume":1934,"transactions":9,"vwap":536},"2025-05-23",1.285,3.82,2067400,{"date":1936,"open":1928,"high":551,"low":1937,"close":1938,"change":302,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-05-22",1.21,1.31,7.38,2328900,{"date":1942,"open":1943,"high":1710,"low":117,"close":1944,"change":206,"percent_change":1766,"volume":1945,"transactions":9,"vwap":1944},"2025-05-21",1.26,1.22,1191500,{"date":1947,"open":664,"high":664,"low":1948,"close":1928,"change":252,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1928},"2025-05-20",1.23,-4.58,977100,{"date":1952,"open":1944,"high":664,"low":1953,"close":1938,"change":848,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1938},"2025-05-19",1.19,10.08,1034100,{"date":1957,"open":1958,"high":1937,"low":1959,"close":1953,"change":225,"percent_change":225,"volume":1960,"transactions":9,"vwap":1953},"2025-05-16",1.17,1.15,392700,{"date":1962,"open":1963,"high":1953,"low":1964,"close":1953,"change":655,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1953},"2025-05-15",1.13,1.111,6.25,592600,{"date":1968,"open":1963,"high":1969,"low":1970,"close":1971,"change":188,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-14",1.14,1.09,1.12,-4.27,523100,{"date":1975,"open":1953,"high":1928,"low":1976,"close":1958,"change":217,"percent_change":1587,"volume":1977,"transactions":9,"vwap":1958},"2025-05-13",1.145,325800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1937,"change":281,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1937},"2025-05-12",1.24,1.29,1.18,-6.2,754600,{"date":1986,"open":1981,"high":1938,"low":1980,"close":1981,"change":20,"percent_change":1529,"volume":1987,"transactions":9,"vwap":1981},"2025-05-09",676600,{"date":1989,"open":1937,"high":1710,"low":1982,"close":1943,"change":422,"percent_change":864,"volume":1990,"transactions":9,"vwap":1943},"2025-05-08",771000,{"date":1992,"open":1982,"high":1944,"low":1993,"close":117,"change":198,"percent_change":1994,"volume":1995,"transactions":9,"vwap":117},"2025-05-07",1.155,0.84,513200,{"date":1997,"open":1982,"high":1998,"low":1959,"close":1953,"change":198,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1953},"2025-05-06",1.201,0.85,1169600,{"date":2002,"open":1958,"high":1944,"low":2003,"close":1982,"change":152,"percent_change":2004,"volume":1868,"transactions":9,"vwap":1982},"2025-05-05",1.135,3.51,{"date":2006,"open":1958,"high":1958,"low":2007,"close":1969,"change":225,"percent_change":225,"volume":2008,"transactions":9,"vwap":1969},"2025-05-02",1.11,290900,{"date":2010,"open":2011,"high":1969,"low":178,"close":1969,"change":396,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1969},"2025-05-01",1.07,4.59,425600,{"date":2015,"open":2016,"high":1971,"low":1970,"close":1970,"change":311,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1970},"2025-04-30",1.1,-0.91,555300,{"date":2020,"open":1963,"high":2021,"low":1970,"close":2016,"change":232,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2016},"2025-04-29",1.16,-5.98,410000,{"date":2025,"open":1971,"high":117,"low":2007,"close":1958,"change":396,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1958},"2025-04-28",4.46,1039200,{"date":2029,"open":2016,"high":2003,"low":2016,"close":1971,"change":206,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1971},"2025-04-25",-2.61,343700,{"date":182,"open":2021,"high":2021,"low":1970,"close":1959,"change":311,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1959},-0.86,712800]