[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTG":3,"homepage-market-summary":34,"stock-historical-BTG":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"B2Gold Corp.","NYSE American",null,"Common Stock","B2Gold Corp is an international, low-cost, senior gold mining company. It has three operating open-pit gold mines in Mali, Namibia, and the Philippines and numerous exploration projects across four continents. Other assets include the Gramalote gold projects. The company focuses on acquiring and developing interests in mineral properties with a primary focus on gold deposits as gold production forms all its revenue. The company's reportable operating segments include its mining operations and development projects, namely Fekola; Masbate; Otjikoto; the Goose Project, and other mineral properties; and corporate and other.","6,327",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.5385,0.08,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.2,5.24,5.295,5.13,5.17,0.03,0.58,18580563.799266,27641,5.1926,6.29,3.57,32995946.817701284,59.9,4598,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},2.86,36742672,13411075351.243023,59.02,"2025-04-22",[186,187,197,208,217,227,237,245,255,265,275,284,294,303,309,317,326,335,345,354,362,371,377,385,392,402,411,421,430,438,447,455,462,471,477,485,493,500,508,516,525,535,544,555,564,575,584,592,600,608,614,622,633,642,653,658,664,668,672,678,682,687,691,696,701,706,710,714,718,723,728,732,737,743,750,757,765,773,781,786,790,795,800,806,812,817,824,828,835,840,845,851,854,858,864,868,874,881,884,888,891,896,902,907,912,917,924,929,934,940,944,950,954,959,964,970,978,983,988,992,996,1002,1006,1009,1013,1018,1023,1027,1032,1036,1042,1045,1049,1054,1059,1062,1067,1072,1076,1079,1083,1089,1094,1098,1103,1107,1111,1115,1119,1124,1132,1138,1144,1152,1156,1161,1164,1168,1172,1175,1179,1184,1188,1192,1196,1201,1206,1209,1213,1216,1221,1226,1231,1235,1239,1243,1246,1249,1255,1258,1262,1266,1271,1275,1279,1282,1286,1291,1295,1298,1303,1307,1311,1315,1319,1323,1326,1329,1333,1336,1340,1344,1348,1351,1354,1358,1361,1364,1368,1372,1376,1379,1383,1388,1391,1396,1400,1404,1408,1411,1415,1418,1422,1426,1429,1432,1436,1440,1444,1448,1452,1457,1461,1465,1469,1473,1477,1480,1483,1488,1494,1498,1501,1504,1508,1513,1516,1520,1523,1527,1530,1534,1537,1540,1543,1547,1551,1554,1558,1561,1564,1567,1570,1573,1577,1580,1583,1588,1591,1595,1599,1603,1607,1611,1615,1620,1624,1627,1630,1634,1638,1642,1645,1649,1652,1656,1659,1662,1665,1670,1675,1679,1683,1687,1692,1700,1706,1712,1717,1721,1725,1730,1735,1739,1743,1748,1752,1755,1759,1763,1766,1770,1774,1778,1784,1787,1791,1794,1798,1802,1805,1809,1813,1817,1821,1824,1828,1832,1836,1840,1843,1847,1850,1854,1858,1861,1864,1868,1872,1875,1879,1884,1889,1896,1901,1905,1911,1915,1919,1924,1929,1934,1939,1944,1949,1953,1957,1962,1966,1970,1973,1976,1981,1985,1989],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",5.23,5.26,5.1301,-0.05,-0.96,22875245.188104,28601,5.1931,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",5.38,5.39,5.21,5.22,-0.12,-2.25,21507394.550298,30441,5.2571,{"date":209,"open":210,"high":211,"low":202,"close":212,"change":111,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.32,5.3699,5.34,1.14,27648713.688616,37717,5.3148,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",5.19,5.42,5.28,-0.2,-3.65,24594838.166199,37941,5.3183,{"date":228,"open":210,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",5.51,5.3,5.48,0.16,3.01,19650253.986533,29070,5.4446,{"date":238,"open":230,"high":212,"low":239,"close":210,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.16,-0.03,-0.56,22014660.329018,34024,5.2599,{"date":246,"open":247,"high":248,"low":210,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",5.43,5.45,5.35,-0.23,-4.12,14127473.82703,25119,5.3589,{"date":256,"open":200,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",5.64,5.365,5.58,0.22,4.1,17788499.062139,26771,5.5264,{"date":266,"open":267,"high":229,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",5.484,5.27,5.36,-0.13,-2.37,19687406.80862,22565,5.3397,{"date":276,"open":220,"high":277,"low":249,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.505,5.49,0.09,1.67,27111988.446247,40080,5.4459,{"date":285,"open":210,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",5.415,5.25,5.4,0.26,5.06,18269460.189998,28250,5.3653,{"date":295,"open":210,"high":199,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",5.07,5.14,-0.08,-1.53,24486835.120962,29154,5.1869,{"date":304,"open":20,"high":190,"low":239,"close":202,"change":116,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",-0.19,14896238.348888,24013,5.1953,{"date":310,"open":201,"high":190,"low":311,"close":189,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5.12,-0.15,-2.79,13846506.022705,28361,5.2007,{"date":318,"open":319,"high":320,"low":210,"close":199,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",5.47,5.53,0.02,0.37,16507428.256474,25614,5.3875,{"date":327,"open":210,"high":328,"low":329,"close":269,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",5.446,5.29,-0.18,-3.25,21065157.033452,26208,5.3841,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":279,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",5.57,5.62,5.46,5.54,1.65,23819080.722665,31810,5.5378,{"date":346,"open":259,"high":347,"low":348,"close":248,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",5.69,5.44,-0.16,-2.85,23192865.404388,25733,5.5463,{"date":355,"open":320,"high":356,"low":231,"close":357,"change":298,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",5.63,5.61,-1.41,26023437.903862,23948,5.5932,{"date":363,"open":364,"high":347,"low":365,"close":347,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",5.605,5.52,0.27,4.98,53083446.09514,34497,5.6161,{"date":372,"open":210,"high":319,"low":230,"close":220,"change":260,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.23,31210850.294295,28362,5.4011,{"date":378,"open":379,"high":288,"low":219,"close":19,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",5.33,-0.28,-5.11,44022104.239293,38369,5.284,{"date":386,"open":356,"high":257,"low":387,"close":231,"change":330,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",5.4401,-3.18,34769878.35681,31707,5.4864,{"date":393,"open":394,"high":395,"low":259,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",5.86,5.88,5.66,-0.17,-2.92,39268748.004922,37325,5.6794,{"date":403,"open":404,"high":405,"low":396,"close":406,"change":279,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",5.73,5.84,5.83,1.57,33903828.354302,40616,5.7896,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":270,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",5.75,5.8286,5.72,5.74,-2.21,23619060.331546,34190,5.7774,{"date":422,"open":338,"high":423,"low":259,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",5.9,5.87,0.15,2.62,40811531.638644,35317,5.8368,{"date":431,"open":432,"high":416,"low":259,"close":415,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",5.6,0.2,3.62,41016839.227072,39818,5.6774,{"date":439,"open":440,"high":441,"low":220,"close":365,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",5.5,5.555,0.14,2.6,28118999.420961,39145,5.5007,{"date":448,"open":449,"high":200,"low":297,"close":199,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",5.15,0.11,2.09,24547850.345216,36590,5.3173,{"date":456,"open":287,"high":220,"low":201,"close":268,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",0.29,5.82,26415612.791132,43993,5.3082,{"date":463,"open":464,"high":464,"low":465,"close":367,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",5.135,4.97,-0.22,-4.23,17456228.97742,31859,5.0555,{"date":472,"open":239,"high":287,"low":22,"close":19,"change":111,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",1.17,12610043.136132,28009,5.2005,{"date":478,"open":239,"high":287,"low":479,"close":297,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",5.115,0.07,1.38,12472438.788223,34847,5.1614,{"date":486,"open":297,"high":201,"low":487,"close":296,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",5.0311,-0.14,-2.69,19464151.358374,42930,5.1113,{"date":494,"open":201,"high":189,"low":495,"close":201,"change":442,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",5.1012,2.76,22853907.550377,45630,5.1835,{"date":501,"open":502,"high":239,"low":503,"close":296,"change":504,"percent_change":433,"volume":505,"transactions":506,"vwap":507},"2026-08-11",5.05,5.03,0.01,15897502.43083,50558,5.0785,{"date":509,"open":510,"high":449,"low":511,"close":290,"change":24,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",5.02,4.93,0.6,31174859.730726,73585,5.0549,{"date":517,"open":518,"high":519,"low":518,"close":503,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",4.35,5.08,0.94,22.98,69154237.896364,132632,4.861,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":116,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",4.06,4.18,4.02,4.09,-0.24,31437694.71919,52359,4.0953,{"date":536,"open":537,"high":538,"low":539,"close":261,"change":540,"percent_change":288,"volume":541,"transactions":542,"vwap":543},"2026-08-05",4.08,4.15,4.04,0.21,33546785.81939,51072,4.0892,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",3.92,3.98,3.85,3.89,0.04,1.04,24062902.700554,40938,3.8974,{"date":556,"open":557,"high":548,"low":558,"close":548,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",3.77,3.73,0.1,2.67,15022529.124783,34281,3.8079,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",3.79,3.81,3.675,3.75,-0.1,-2.6,19873760.915757,35373,3.7429,{"date":576,"open":577,"high":578,"low":579,"close":548,"change":450,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",3.83,3.86,3.74,2.94,15567213.049759,25858,3.7943,{"date":585,"open":586,"high":587,"low":588,"close":579,"change":570,"percent_change":571,"volume":589,"transactions":590,"vwap":591},"2026-07-29",3.84,3.87,3.68,25611835.664456,26432,3.7618,{"date":593,"open":577,"high":594,"low":595,"close":586,"change":240,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",3.91,3.7801,-0.78,13404958.366823,18049,3.8438,{"date":601,"open":594,"high":602,"low":603,"close":587,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",3.945,3.8,0,13214418.572553,19732,3.8651,{"date":609,"open":578,"high":610,"low":586,"close":587,"change":24,"percent_change":136,"volume":611,"transactions":612,"vwap":613},"2026-07-24",3.94,10608666.539436,20733,3.8812,{"date":615,"open":548,"high":549,"low":616,"close":586,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",3.7907,-0.11,-2.78,13778281.875697,20911,3.8447,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",3.88,4.03,3.875,3.95,0.13,3.4,18697726.980581,28316,3.9699,{"date":634,"open":635,"high":548,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",3.71,3.82,0.17,4.66,24443577.030308,27483,3.8083,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",3.66,3.7,3.605,3.65,-0.02,-0.54,13912234.060492,19519,3.6545,{"date":654,"open":655,"high":645,"low":30,"close":656,"change":504,"percent_change":366,"volume":657,"transactions":9,"vwap":656},"2026-07-17",3.6,3.67,20119300,{"date":659,"open":569,"high":660,"low":661,"close":644,"change":488,"percent_change":662,"volume":663,"transactions":9,"vwap":644},"2026-07-16",3.76,3.63,-3.68,19176900,{"date":665,"open":566,"high":548,"low":666,"close":603,"change":504,"percent_change":289,"volume":667,"transactions":9,"vwap":603},"2026-07-15",3.72,13205800,{"date":669,"open":546,"high":670,"low":557,"close":566,"change":504,"percent_change":289,"volume":671,"transactions":9,"vwap":566},"2026-07-14",3.93,18631400,{"date":673,"open":566,"high":636,"low":579,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-13",3.78,-0.07,-1.82,24399400,{"date":679,"open":577,"high":587,"low":674,"close":548,"change":116,"percent_change":680,"volume":681,"transactions":9,"vwap":548},"2026-07-10",-0.26,11647400,{"date":683,"open":578,"high":684,"low":603,"close":578,"change":16,"percent_change":685,"volume":686,"transactions":9,"vwap":578},"2026-07-09",3.9,2.12,15737700,{"date":688,"open":578,"high":624,"low":645,"close":674,"change":349,"percent_change":689,"volume":690,"transactions":9,"vwap":674},"2026-07-08",-4.06,30854800,{"date":692,"open":625,"high":693,"low":624,"close":610,"change":617,"percent_change":694,"volume":695,"transactions":9,"vwap":610},"2026-07-07",4.05,-2.72,24173700,{"date":697,"open":538,"high":528,"low":698,"close":693,"change":240,"percent_change":699,"volume":700,"transactions":9,"vwap":693},"2026-07-06",4.01,-0.74,17868700,{"date":702,"open":703,"high":530,"low":594,"close":537,"change":289,"percent_change":704,"volume":705,"transactions":9,"vwap":537},"2026-07-02",3.96,6.81,32221700,{"date":707,"open":569,"high":703,"low":569,"close":636,"change":16,"percent_change":708,"volume":709,"transactions":9,"vwap":636},"2026-07-01",2.14,18554700,{"date":711,"open":636,"high":577,"low":645,"close":579,"change":192,"percent_change":712,"volume":713,"transactions":9,"vwap":579},"2026-06-30",-1.32,24155000,{"date":715,"open":546,"high":546,"low":558,"close":566,"change":312,"percent_change":716,"volume":717,"transactions":9,"vwap":566},"2026-06-29",-3.81,31319200,{"date":719,"open":720,"high":261,"low":670,"close":610,"change":648,"percent_change":721,"volume":722,"transactions":9,"vwap":610},"2026-06-26",4,-0.51,23112400,{"date":724,"open":725,"high":527,"low":684,"close":703,"change":480,"percent_change":726,"volume":727,"transactions":9,"vwap":703},"2026-06-25",3.97,1.8,25329200,{"date":729,"open":587,"high":725,"low":566,"close":549,"change":203,"percent_change":730,"volume":731,"transactions":9,"vwap":549},"2026-06-24",-2.99,28259900,{"date":733,"open":539,"high":530,"low":734,"close":698,"change":305,"percent_change":735,"volume":736,"transactions":9,"vwap":698},"2026-06-23",3.99,-4.52,20608500,{"date":738,"open":739,"high":740,"low":528,"close":739,"change":570,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",4.2,4.28,-2.33,21944700,{"date":744,"open":745,"high":746,"low":740,"close":747,"change":617,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-18",4.41,4.5,4.3,-2.49,29780400,{"date":751,"open":752,"high":753,"low":754,"close":745,"change":349,"percent_change":755,"volume":756,"transactions":9,"vwap":745},"2026-06-17",4.54,4.67,4.4,-3.5,28481900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":559,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-16",4.52,4.62,4.48,4.57,2.24,27142300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":289,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-15",4.49,4.56,4.44,4.47,6.18,24803000,{"date":774,"open":538,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-12",4.25,4.07,4.21,0.12,2.93,19511000,{"date":782,"open":624,"high":783,"low":624,"close":530,"change":540,"percent_change":784,"volume":785,"transactions":9,"vwap":530},"2026-06-11",4.14,5.41,36531400,{"date":787,"open":594,"high":725,"low":578,"close":624,"change":488,"percent_change":788,"volume":789,"transactions":9,"vwap":624},"2026-06-10",-3.48,24214900,{"date":791,"open":792,"high":739,"low":549,"close":529,"change":203,"percent_change":793,"volume":794,"transactions":9,"vwap":529},"2026-06-09",4.17,-2.9,23183700,{"date":796,"open":797,"high":777,"low":537,"close":783,"change":798,"percent_change":193,"volume":799,"transactions":9,"vwap":783},"2026-06-08",4.19,-0.04,21340100,{"date":801,"open":761,"high":767,"low":802,"close":528,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":528},"2026-06-05",4.16,-0.4,-8.73,25727600,{"date":807,"open":760,"high":808,"low":809,"close":810,"change":24,"percent_change":141,"volume":811,"transactions":9,"vwap":810},"2026-06-04",4.69,4.55,4.58,20756600,{"date":813,"open":760,"high":753,"low":814,"close":809,"change":397,"percent_change":815,"volume":816,"transactions":9,"vwap":809},"2026-06-03",4.53,-3.6,26687500,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":111,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-02",4.75,4.6,4.72,1.29,16590800,{"date":825,"open":638,"high":819,"low":768,"close":638,"change":570,"percent_change":826,"volume":827,"transactions":9,"vwap":638},"2026-06-01",-2.1,21212500,{"date":829,"open":830,"high":831,"low":768,"close":832,"change":232,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-29",4.64,4.81,4.76,3.48,17361200,{"date":836,"open":761,"high":821,"low":837,"close":820,"change":16,"percent_change":838,"volume":839,"transactions":9,"vwap":820},"2026-05-28",4.42,1.77,29193200,{"date":841,"open":842,"high":830,"low":759,"close":759,"change":330,"percent_change":843,"volume":844,"transactions":9,"vwap":759},"2026-05-27",4.59,-3.83,21151400,{"date":846,"open":638,"high":847,"low":848,"close":849,"change":778,"percent_change":426,"volume":850,"transactions":9,"vwap":849},"2026-05-26",4.73,4.63,4.7,16057400,{"date":852,"open":830,"high":830,"low":768,"close":810,"change":192,"percent_change":77,"volume":853,"transactions":9,"vwap":810},"2026-05-22",12446400,{"date":855,"open":842,"high":821,"low":752,"close":848,"change":798,"percent_change":856,"volume":857,"transactions":9,"vwap":848},"2026-05-21",-0.86,11771100,{"date":859,"open":860,"high":819,"low":809,"close":753,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":753},"2026-05-20",4.68,0.05,1.08,22949000,{"date":865,"open":100,"high":847,"low":842,"close":760,"change":298,"percent_change":866,"volume":867,"transactions":9,"vwap":760},"2026-05-19",-1.7,24004600,{"date":869,"open":870,"high":871,"low":860,"close":849,"change":222,"percent_change":872,"volume":873,"transactions":9,"vwap":849},"2026-05-18",4.94,4.95,-4.08,13238200,{"date":875,"open":367,"high":503,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-15",4.83,4.9,-0.3,-5.77,19689100,{"date":882,"open":212,"high":200,"low":19,"close":19,"change":349,"percent_change":730,"volume":883,"transactions":9,"vwap":19},"2026-05-14",17868200,{"date":885,"open":230,"high":247,"low":190,"close":269,"change":648,"percent_change":886,"volume":887,"transactions":9,"vwap":269},"2026-05-13",-0.37,20971900,{"date":889,"open":287,"high":348,"low":23,"close":199,"change":116,"percent_change":305,"volume":890,"transactions":9,"vwap":199},"2026-05-12",19652700,{"date":892,"open":249,"high":893,"low":221,"close":200,"change":279,"percent_change":894,"volume":895,"transactions":9,"vwap":200},"2026-05-11",5.59,1.7,33568000,{"date":897,"open":898,"high":210,"low":899,"close":230,"change":156,"percent_change":900,"volume":901,"transactions":9,"vwap":230},"2026-05-08",5.04,4.96,7.07,34043700,{"date":903,"open":877,"high":230,"low":876,"close":871,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":871},"2026-05-07",0.47,10.49,72577800,{"date":908,"open":745,"high":762,"low":909,"close":761,"change":910,"percent_change":396,"volume":911,"transactions":9,"vwap":761},"2026-05-06",4.39,0.24,29955000,{"date":913,"open":518,"high":754,"low":797,"close":914,"change":798,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-05",4.24,-0.93,32372200,{"date":918,"open":919,"high":920,"low":921,"close":740,"change":298,"percent_change":922,"volume":923,"transactions":9,"vwap":740},"2026-05-04",4.33,4.43,4.26,-1.83,30963900,{"date":925,"open":746,"high":768,"low":518,"close":926,"change":488,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-01",4.36,-3.11,32598300,{"date":930,"open":931,"high":814,"low":926,"close":746,"change":932,"percent_change":745,"volume":933,"transactions":9,"vwap":746},"2026-04-30",4.46,0.19,23322100,{"date":935,"open":919,"high":936,"low":937,"close":938,"change":298,"percent_change":676,"volume":939,"transactions":9,"vwap":938},"2026-04-29",4.34,4.27,4.31,27671400,{"date":941,"open":769,"high":761,"low":936,"close":909,"change":312,"percent_change":942,"volume":943,"transactions":9,"vwap":909},"2026-04-28",-3.3,29687600,{"date":945,"open":832,"high":946,"low":767,"close":752,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":752},"2026-04-27",4.77,-0.43,-8.65,54558400,{"date":951,"open":465,"high":290,"low":952,"close":465,"change":321,"percent_change":131,"volume":953,"transactions":9,"vwap":465},"2026-04-24",4.88,34034900,{"date":955,"open":831,"high":956,"low":946,"close":871,"change":279,"percent_change":957,"volume":958,"transactions":9,"vwap":871},"2026-04-23",5.01,1.85,36718700,{"date":960,"open":831,"high":511,"low":946,"close":961,"change":442,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-22",4.86,2.97,27539800,{"date":965,"open":966,"high":502,"low":967,"close":821,"change":466,"percent_change":968,"volume":969,"transactions":9,"vwap":821},"2026-04-21",4.91,4.71,-4.45,60710400,{"date":971,"open":972,"high":973,"low":974,"close":870,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":870},"2026-04-20",4.87,5.11,4.85,-0.06,-1.2,38497900,{"date":979,"open":502,"high":311,"low":367,"close":980,"change":111,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-17",5,1.21,36231100,{"date":984,"open":870,"high":503,"low":985,"close":870,"change":321,"percent_change":986,"volume":987,"transactions":9,"vwap":870},"2026-04-16",4.92,0.41,24574700,{"date":989,"open":966,"high":510,"low":990,"close":985,"change":648,"percent_change":803,"volume":991,"transactions":9,"vwap":985},"2026-04-15",4.82,29634800,{"date":993,"open":871,"high":956,"low":994,"close":870,"change":16,"percent_change":341,"volume":995,"transactions":9,"vwap":870},"2026-04-14",4.89,22675600,{"date":997,"open":998,"high":985,"low":999,"close":961,"change":675,"percent_change":1000,"volume":1001,"transactions":9,"vwap":961},"2026-04-13",4.84,4.79,-1.42,17986500,{"date":1003,"open":966,"high":1004,"low":994,"close":511,"change":861,"percent_change":93,"volume":1005,"transactions":9,"vwap":511},"2026-04-10",4.99,16288900,{"date":1007,"open":966,"high":503,"low":876,"close":952,"change":116,"percent_change":222,"volume":1008,"transactions":9,"vwap":952},"2026-04-09",20492900,{"date":1010,"open":1004,"high":898,"low":990,"close":994,"change":425,"percent_change":1011,"volume":1012,"transactions":9,"vwap":994},"2026-04-08",3.16,29549800,{"date":1014,"open":830,"high":1015,"low":814,"close":1015,"change":559,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-07",4.74,2.16,24793000,{"date":1019,"open":821,"high":832,"low":848,"close":830,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":830},"2026-04-06",-0.09,-1.9,20614400,{"date":1024,"open":820,"high":876,"low":809,"close":847,"change":617,"percent_change":1025,"volume":1026,"transactions":9,"vwap":847},"2026-04-02",-2.27,22847300,{"date":1028,"open":967,"high":998,"low":820,"close":998,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":998},"2026-04-01",0.31,6.84,44720500,{"date":1033,"open":919,"high":762,"low":919,"close":814,"change":1029,"percent_change":1034,"volume":1035,"transactions":9,"vwap":814},"2026-03-31",7.35,33659100,{"date":1037,"open":1038,"high":926,"low":792,"close":1039,"change":240,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-30",4.32,4.22,-0.71,30389900,{"date":1043,"open":261,"high":919,"low":530,"close":775,"change":232,"percent_change":594,"volume":1044,"transactions":9,"vwap":775},"2026-03-27",35675600,{"date":1046,"open":537,"high":938,"low":527,"close":530,"change":570,"percent_change":1047,"volume":1048,"transactions":9,"vwap":530},"2026-03-26",-2.39,27215400,{"date":1050,"open":1051,"high":1052,"low":802,"close":797,"change":480,"percent_change":894,"volume":1053,"transactions":9,"vwap":797},"2026-03-25",4.37,4.38,27930100,{"date":1055,"open":625,"high":538,"low":627,"close":1056,"change":550,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-24",4.12,0.98,31271200,{"date":1060,"open":547,"high":802,"low":610,"close":537,"change":232,"percent_change":537,"volume":1061,"transactions":9,"vwap":537},"2026-03-23",46044700,{"date":1063,"open":775,"high":921,"low":624,"close":546,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":546},"2026-03-20",-0.29,-6.89,55600500,{"date":1068,"open":1038,"high":926,"low":776,"close":777,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":777},"2026-03-19",-0.39,-8.48,59858400,{"date":1073,"open":808,"high":967,"low":762,"close":820,"change":531,"percent_change":1074,"volume":1075,"transactions":9,"vwap":820},"2026-03-18",-4.96,37051700,{"date":1077,"open":998,"high":465,"low":999,"close":998,"change":604,"percent_change":604,"volume":1078,"transactions":9,"vwap":998},"2026-03-17",24910700,{"date":1080,"open":998,"high":1004,"low":819,"close":998,"change":116,"percent_change":1081,"volume":1082,"transactions":9,"vwap":998},"2026-03-16",-0.21,27871000,{"date":1084,"open":296,"high":1085,"low":990,"close":974,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":974},"2026-03-13",5.1,-0.25,-4.9,32774400,{"date":1090,"open":287,"high":268,"low":1091,"close":1085,"change":312,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2026-03-12",5.09,-2.86,30977300,{"date":1095,"open":268,"high":212,"low":22,"close":287,"change":203,"percent_change":1096,"volume":1097,"transactions":9,"vwap":287},"2026-03-11",-2.23,17120200,{"date":1099,"open":1100,"high":339,"low":329,"close":1100,"change":559,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-10",5.37,1.9,29605100,{"date":1104,"open":449,"high":329,"low":465,"close":268,"change":192,"percent_change":1105,"volume":1106,"transactions":9,"vwap":268},"2026-03-09",-0.94,21596400,{"date":1108,"open":519,"high":379,"low":1004,"close":210,"change":450,"percent_change":1109,"volume":1110,"transactions":9,"vwap":210},"2026-03-06",2.11,28794200,{"date":1112,"open":1100,"high":200,"low":973,"close":201,"change":680,"percent_change":1113,"volume":1114,"transactions":9,"vwap":201},"2026-03-05",-4.75,29906000,{"date":1116,"open":357,"high":338,"low":247,"close":319,"change":648,"percent_change":1117,"volume":1118,"transactions":9,"vwap":319},"2026-03-04",-0.36,19200000,{"date":1120,"open":1121,"high":1121,"low":210,"close":278,"change":1122,"percent_change":948,"volume":1123,"transactions":9,"vwap":278},"2026-03-03",5.68,-0.52,47594600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":312,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-02",6.25,6.28,5.85,6.01,-2.44,29352800,{"date":1133,"open":1126,"high":29,"low":1134,"close":1135,"change":192,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-27",6.09,6.16,-0.81,28507100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":504,"percent_change":232,"volume":1143,"transactions":9,"vwap":1141},"2026-02-26",6.14,6.21,5.94,30353200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":450,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-25",6.15,6.23,6.02,6.2,1.81,34673300,{"date":1153,"open":340,"high":1154,"low":229,"close":1134,"change":156,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1134},"2026-02-24",6.1,43193100,{"date":1157,"open":784,"high":1158,"low":784,"close":416,"change":156,"percent_change":1159,"volume":1160,"transactions":9,"vwap":416},"2026-02-23",5.8,6.49,48016300,{"date":1162,"open":519,"high":288,"low":296,"close":200,"change":366,"percent_change":268,"volume":1163,"transactions":9,"vwap":200},"2026-02-20",34239100,{"date":1165,"open":998,"high":239,"low":946,"close":311,"change":680,"percent_change":1166,"volume":1167,"transactions":9,"vwap":311},"2026-02-19",-4.83,52383500,{"date":1169,"open":212,"high":220,"low":20,"close":199,"change":628,"percent_change":1170,"volume":1171,"transactions":9,"vwap":199},"2026-02-18",2.48,31109100,{"date":1173,"open":202,"high":230,"low":502,"close":287,"change":312,"percent_change":618,"volume":1174,"transactions":9,"vwap":287},"2026-02-17",30484800,{"date":1176,"open":449,"high":784,"low":296,"close":288,"change":151,"percent_change":1177,"volume":1178,"transactions":9,"vwap":288},"2026-02-13",7.57,27720100,{"date":1180,"open":338,"high":356,"low":956,"close":510,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":510},"2026-02-12",-0.61,-10.83,52918800,{"date":1185,"open":458,"high":458,"low":278,"close":356,"change":504,"percent_change":1186,"volume":1187,"transactions":9,"vwap":356},"2026-02-11",0.18,30517600,{"date":1189,"open":288,"high":1121,"low":269,"close":338,"change":1186,"percent_change":1190,"volume":1191,"transactions":9,"vwap":338},"2026-02-10",3.31,47560400,{"date":1193,"open":1085,"high":248,"low":1085,"close":348,"change":151,"percent_change":1194,"volume":1195,"transactions":9,"vwap":348},"2026-02-09",7.51,38385800,{"date":1197,"open":961,"high":290,"low":990,"close":290,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":290},"2026-02-06",0.34,7.2,27477400,{"date":1202,"open":998,"high":871,"low":967,"close":821,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":821},"2026-02-05",-0.33,-6.53,47274900,{"date":1207,"open":22,"high":22,"low":831,"close":502,"change":24,"percent_change":512,"volume":1208,"transactions":9,"vwap":502},"2026-02-04",66944800,{"date":1210,"open":297,"high":449,"low":998,"close":510,"change":628,"percent_change":1211,"volume":1212,"transactions":9,"vwap":510},"2026-02-03",2.66,67403200,{"date":1214,"open":946,"high":898,"low":819,"close":994,"change":116,"percent_change":222,"volume":1215,"transactions":9,"vwap":994},"2026-02-02",38539100,{"date":1217,"open":1085,"high":287,"low":831,"close":877,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":877},"2026-01-30",-0.65,-11.71,87108800,{"date":1222,"open":1223,"high":1223,"low":379,"close":1224,"change":466,"percent_change":716,"volume":1225,"transactions":9,"vwap":1224},"2026-01-29",5.91,5.55,83964900,{"date":1227,"open":1228,"high":1229,"low":320,"close":1229,"change":910,"percent_change":936,"volume":1230,"transactions":9,"vwap":1229},"2026-01-28",5.65,5.77,55914400,{"date":1232,"open":249,"high":340,"low":20,"close":320,"change":932,"percent_change":1233,"volume":1234,"transactions":9,"vwap":320},"2026-01-27",3.56,41835300,{"date":1236,"open":229,"high":1224,"low":210,"close":212,"change":861,"percent_change":1237,"volume":1238,"transactions":9,"vwap":212},"2026-01-26",0.95,69838900,{"date":1240,"open":210,"high":212,"low":449,"close":329,"change":279,"percent_change":1241,"volume":1242,"transactions":9,"vwap":329},"2026-01-23",1.73,46976200,{"date":1244,"open":899,"high":379,"low":870,"close":19,"change":366,"percent_change":231,"volume":1245,"transactions":9,"vwap":19},"2026-01-22",41804800,{"date":1247,"open":503,"high":1085,"low":961,"close":511,"change":321,"percent_change":986,"volume":1248,"transactions":9,"vwap":511},"2026-01-21",67690600,{"date":1250,"open":1251,"high":985,"low":821,"close":966,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":966},"2026-01-20",4.78,0.33,7.21,60540200,{"date":1256,"open":820,"high":848,"low":761,"close":810,"change":192,"percent_change":77,"volume":1257,"transactions":9,"vwap":810},"2026-01-16",32408700,{"date":1259,"open":760,"high":849,"low":820,"close":848,"change":240,"percent_change":1260,"volume":1261,"transactions":9,"vwap":848},"2026-01-15",-0.64,27841600,{"date":1263,"open":967,"high":967,"low":820,"close":638,"change":480,"percent_change":1264,"volume":1265,"transactions":9,"vwap":638},"2026-01-14",1.53,41551700,{"date":1267,"open":832,"high":1268,"low":762,"close":842,"change":1020,"percent_change":1269,"volume":1270,"transactions":9,"vwap":842},"2026-01-13",4.8,-1.92,51178300,{"date":1272,"open":808,"high":999,"low":860,"close":860,"change":450,"percent_change":1273,"volume":1274,"transactions":9,"vwap":860},"2026-01-12",2.41,37297100,{"date":1276,"open":814,"high":848,"low":746,"close":762,"change":480,"percent_change":1277,"volume":1278,"transactions":9,"vwap":762},"2026-01-09",1.56,26044300,{"date":1280,"open":518,"high":759,"low":938,"close":746,"change":16,"percent_change":1150,"volume":1281,"transactions":9,"vwap":746},"2026-01-08",37387100,{"date":1283,"open":761,"high":759,"low":936,"close":837,"change":617,"percent_change":1284,"volume":1285,"transactions":9,"vwap":837},"2026-01-07",-2.43,37760100,{"date":1287,"open":1288,"high":760,"low":926,"close":814,"change":648,"percent_change":1289,"volume":1290,"transactions":9,"vwap":814},"2026-01-06",4.61,-0.44,55882600,{"date":1292,"open":768,"high":819,"low":814,"close":809,"change":861,"percent_change":1293,"volume":1294,"transactions":9,"vwap":809},"2026-01-05",1.11,34976900,{"date":1296,"open":762,"high":842,"low":518,"close":746,"change":116,"percent_change":466,"volume":1297,"transactions":9,"vwap":746},"2026-01-02",24796300,{"date":1299,"open":759,"high":842,"low":761,"close":1300,"change":192,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-12-31",4.51,-1.1,20293700,{"date":1304,"open":760,"high":638,"low":752,"close":768,"change":321,"percent_change":1305,"volume":1306,"transactions":9,"vwap":768},"2025-12-30",0.44,28341800,{"date":1308,"open":810,"high":100,"low":931,"close":752,"change":680,"percent_change":1309,"volume":1310,"transactions":9,"vwap":752},"2025-12-29",-5.42,33141200,{"date":1312,"open":831,"high":876,"low":860,"close":1268,"change":480,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1268},"2025-12-26",1.48,20528600,{"date":1316,"open":946,"high":1251,"low":848,"close":847,"change":798,"percent_change":1317,"volume":1318,"transactions":9,"vwap":847},"2025-12-24",-0.84,17380400,{"date":1320,"open":961,"high":961,"low":849,"close":946,"change":240,"percent_change":1321,"volume":1322,"transactions":9,"vwap":946},"2025-12-23",-0.62,20755900,{"date":1324,"open":1015,"high":961,"low":100,"close":1268,"change":289,"percent_change":404,"volume":1325,"transactions":9,"vwap":1268},"2025-12-22",38279300,{"date":1327,"open":767,"high":760,"low":767,"close":752,"change":861,"percent_change":1293,"volume":1328,"transactions":9,"vwap":752},"2025-12-19",37847200,{"date":1330,"open":768,"high":100,"low":770,"close":767,"change":298,"percent_change":1331,"volume":1332,"transactions":9,"vwap":767},"2025-12-18",-1.75,37619500,{"date":1334,"open":760,"high":100,"low":814,"close":762,"change":321,"percent_change":1305,"volume":1335,"transactions":9,"vwap":762},"2025-12-17",28838700,{"date":1337,"open":820,"high":967,"low":931,"close":809,"change":675,"percent_change":1338,"volume":1339,"transactions":9,"vwap":809},"2025-12-16",-1.52,41112200,{"date":1341,"open":849,"high":849,"low":1300,"close":760,"change":321,"percent_change":1342,"volume":1343,"transactions":9,"vwap":760},"2025-12-15",0.43,41160500,{"date":1345,"open":1268,"high":831,"low":814,"close":820,"change":298,"percent_change":1346,"volume":1347,"transactions":9,"vwap":820},"2025-12-12",-1.71,35213400,{"date":1349,"open":849,"high":990,"low":830,"close":860,"change":604,"percent_change":604,"volume":1350,"transactions":9,"vwap":860},"2025-12-11",41029000,{"date":1352,"open":810,"high":808,"low":767,"close":860,"change":450,"percent_change":1273,"volume":1353,"transactions":9,"vwap":860},"2025-12-10",38115200,{"date":1355,"open":767,"high":830,"low":920,"close":762,"change":279,"percent_change":1356,"volume":1357,"transactions":9,"vwap":762},"2025-12-09",2.01,25229700,{"date":1359,"open":752,"high":760,"low":770,"close":761,"change":298,"percent_change":1331,"volume":1360,"transactions":9,"vwap":761},"2025-12-08",21273300,{"date":1362,"open":820,"high":1015,"low":814,"close":768,"change":604,"percent_change":604,"volume":1363,"transactions":9,"vwap":768},"2025-12-05",28657600,{"date":1365,"open":769,"high":810,"low":769,"close":768,"change":111,"percent_change":1366,"volume":1367,"transactions":9,"vwap":768},"2025-12-04",1.33,21125600,{"date":1369,"open":767,"high":809,"low":769,"close":746,"change":480,"percent_change":1370,"volume":1371,"transactions":9,"vwap":746},"2025-12-03",1.58,25839600,{"date":1373,"open":809,"high":842,"low":518,"close":920,"change":397,"percent_change":1374,"volume":1375,"transactions":9,"vwap":920},"2025-12-02",-3.7,35125100,{"date":1377,"open":638,"high":860,"low":759,"close":820,"change":648,"percent_change":947,"volume":1378,"transactions":9,"vwap":820},"2025-12-01",37629700,{"date":1380,"open":814,"high":830,"low":1300,"close":760,"change":425,"percent_change":1381,"volume":1382,"transactions":9,"vwap":760},"2025-11-28",3.36,23703300,{"date":1384,"open":926,"high":746,"low":1385,"close":770,"change":442,"percent_change":1386,"volume":1387,"transactions":9,"vwap":770},"2025-11-26",4.29,3.23,32208500,{"date":1389,"open":538,"high":1052,"low":538,"close":919,"change":232,"percent_change":586,"volume":1390,"transactions":9,"vwap":919},"2025-11-25",57623800,{"date":1392,"open":548,"high":792,"low":577,"close":792,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":792},"2025-11-24",0.36,9.45,37721000,{"date":1397,"open":557,"high":578,"low":635,"close":567,"change":321,"percent_change":1398,"volume":1399,"transactions":9,"vwap":567},"2025-11-21",0.53,27626400,{"date":1401,"open":725,"high":529,"low":674,"close":566,"change":330,"percent_change":1402,"volume":1403,"transactions":9,"vwap":566},"2025-11-20",-4.53,33063700,{"date":1405,"open":539,"high":261,"low":610,"close":725,"change":648,"percent_change":1406,"volume":1407,"transactions":9,"vwap":725},"2025-11-19",-0.5,25214300,{"date":1409,"open":734,"high":776,"low":546,"close":734,"change":604,"percent_change":604,"volume":1410,"transactions":9,"vwap":734},"2025-11-18",28754500,{"date":1412,"open":537,"high":261,"low":546,"close":734,"change":617,"percent_change":1413,"volume":1414,"transactions":9,"vwap":734},"2025-11-17",-2.68,35287900,{"date":1416,"open":624,"high":792,"low":578,"close":261,"change":604,"percent_change":604,"volume":1417,"transactions":9,"vwap":261},"2025-11-14",35075200,{"date":1419,"open":373,"high":914,"low":527,"close":261,"change":298,"percent_change":1420,"volume":1421,"transactions":9,"vwap":261},"2025-11-13",-1.91,31703600,{"date":1423,"open":1424,"high":914,"low":539,"close":528,"change":480,"percent_change":894,"volume":1425,"transactions":9,"vwap":528},"2025-11-12",4.11,43200200,{"date":1427,"open":538,"high":792,"low":720,"close":1424,"change":321,"percent_change":57,"volume":1428,"transactions":9,"vwap":1424},"2025-11-11",27880600,{"date":1430,"open":261,"high":739,"low":527,"close":530,"change":1186,"percent_change":820,"volume":1431,"transactions":9,"vwap":530},"2025-11-10",59951800,{"date":1433,"open":636,"high":547,"low":557,"close":594,"change":450,"percent_change":1434,"volume":1435,"transactions":9,"vwap":594},"2025-11-07",2.89,55212100,{"date":1437,"open":548,"high":627,"low":666,"close":603,"change":250,"percent_change":1438,"volume":1439,"transactions":9,"vwap":603},"2025-11-06",-5.71,50072300,{"date":1441,"open":261,"high":1424,"low":698,"close":625,"change":24,"percent_change":1442,"volume":1443,"transactions":9,"vwap":625},"2025-11-05",0.75,49823500,{"date":1445,"open":802,"high":528,"low":725,"close":720,"change":1086,"percent_change":1446,"volume":1447,"transactions":9,"vwap":720},"2025-11-04",-5.88,53657500,{"date":1449,"open":909,"high":920,"low":1039,"close":775,"change":488,"percent_change":1450,"volume":1451,"transactions":9,"vwap":775},"2025-11-03",-3.19,51452100,{"date":1453,"open":952,"high":877,"low":373,"close":909,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":909},"2025-10-31",-0.48,-9.86,95091500,{"date":1458,"open":946,"high":511,"low":819,"close":972,"change":559,"percent_change":1459,"volume":1460,"transactions":9,"vwap":972},"2025-10-30",2.1,72379300,{"date":1462,"open":503,"high":296,"low":847,"close":946,"change":270,"percent_change":1463,"volume":1464,"transactions":9,"vwap":946},"2025-10-29",-2.65,56412700,{"date":1466,"open":961,"high":980,"low":876,"close":877,"change":975,"percent_change":1467,"volume":1468,"transactions":9,"vwap":877},"2025-10-28",-1.21,36856700,{"date":1470,"open":956,"high":973,"low":876,"close":899,"change":1086,"percent_change":1471,"volume":1472,"transactions":9,"vwap":899},"2025-10-27",-4.8,49794600,{"date":1474,"open":1091,"high":190,"low":1091,"close":201,"change":648,"percent_change":1475,"volume":1476,"transactions":9,"vwap":201},"2025-10-24",-0.38,33576700,{"date":1478,"open":210,"high":379,"low":219,"close":189,"change":321,"percent_change":151,"volume":1479,"transactions":9,"vwap":189},"2025-10-23",38193100,{"date":1481,"open":899,"high":287,"low":966,"close":201,"change":24,"percent_change":25,"volume":1482,"transactions":9,"vwap":201},"2025-10-22",36165500,{"date":1484,"open":287,"high":269,"low":510,"close":1485,"change":1122,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-10-21",5.18,-9.12,74624500,{"date":1489,"open":1490,"high":416,"low":1224,"close":1491,"change":425,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-20",5.67,5.7,2.7,55719500,{"date":1495,"open":1158,"high":423,"low":339,"close":1224,"change":1069,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1224},"2025-10-17",-6.57,67205100,{"date":1499,"open":1491,"high":1142,"low":357,"close":1142,"change":366,"percent_change":832,"volume":1500,"transactions":9,"vwap":1142},"2025-10-16",61913000,{"date":1502,"open":247,"high":347,"low":784,"close":1490,"change":1252,"percent_change":771,"volume":1503,"transactions":9,"vwap":1490},"2025-10-15",55712700,{"date":1505,"open":19,"high":199,"low":449,"close":212,"change":24,"percent_change":1506,"volume":1507,"transactions":9,"vwap":212},"2025-10-14",0.56,49948700,{"date":1509,"open":20,"high":212,"low":19,"close":1510,"change":1511,"percent_change":814,"volume":1512,"transactions":9,"vwap":1510},"2025-10-13",5.31,0.23,34805100,{"date":1514,"open":973,"high":297,"low":956,"close":519,"change":504,"percent_change":433,"volume":1515,"transactions":9,"vwap":519},"2025-10-10",47302000,{"date":1517,"open":199,"high":200,"low":980,"close":296,"change":878,"percent_change":1518,"volume":1519,"transactions":9,"vwap":296},"2025-10-09",-5.59,63438600,{"date":1521,"open":269,"high":288,"low":268,"close":1100,"change":628,"percent_change":1170,"volume":1522,"transactions":9,"vwap":1100},"2025-10-08",59721200,{"date":1524,"open":212,"high":199,"low":202,"close":20,"change":1020,"percent_change":1525,"volume":1526,"transactions":9,"vwap":20},"2025-10-07",-1.69,58425900,{"date":1528,"open":297,"high":288,"low":973,"close":379,"change":126,"percent_change":985,"volume":1529,"transactions":9,"vwap":379},"2025-10-06",60718800,{"date":1531,"open":290,"high":1091,"low":980,"close":519,"change":861,"percent_change":1532,"volume":1533,"transactions":9,"vwap":519},"2025-10-03",0.99,39691400,{"date":1535,"open":503,"high":502,"low":974,"close":503,"change":24,"percent_change":512,"volume":1536,"transactions":9,"vwap":503},"2025-10-02",49688800,{"date":1538,"open":980,"high":1085,"low":511,"close":980,"change":861,"percent_change":106,"volume":1539,"transactions":9,"vwap":980},"2025-10-01",78549200,{"date":1541,"open":877,"high":290,"low":876,"close":871,"change":116,"percent_change":222,"volume":1542,"transactions":9,"vwap":871},"2025-09-30",55020300,{"date":1544,"open":510,"high":296,"low":870,"close":899,"change":550,"percent_change":1545,"volume":1546,"transactions":9,"vwap":899},"2025-09-29",0.81,62032300,{"date":1548,"open":974,"high":899,"low":999,"close":985,"change":480,"percent_change":1549,"volume":1550,"transactions":9,"vwap":985},"2025-09-26",1.44,59317300,{"date":1552,"open":961,"high":952,"low":999,"close":974,"change":604,"percent_change":604,"volume":1553,"transactions":9,"vwap":974},"2025-09-25",40741000,{"date":1555,"open":511,"high":465,"low":974,"close":974,"change":298,"percent_change":1556,"volume":1557,"transactions":9,"vwap":974},"2025-09-24",-1.62,48205700,{"date":1559,"open":961,"high":1004,"low":974,"close":511,"change":637,"percent_change":30,"volume":1560,"transactions":9,"vwap":511},"2025-09-23",79183500,{"date":1562,"open":1288,"high":946,"low":810,"close":832,"change":366,"percent_change":1129,"volume":1563,"transactions":9,"vwap":832},"2025-09-22",56942900,{"date":1565,"open":936,"high":1300,"low":936,"close":767,"change":637,"percent_change":610,"volume":1566,"transactions":9,"vwap":767},"2025-09-19",102281100,{"date":1568,"open":936,"high":518,"low":914,"close":1038,"change":116,"percent_change":250,"volume":1569,"transactions":9,"vwap":1038},"2025-09-18",49509900,{"date":1571,"open":740,"high":931,"low":775,"close":919,"change":504,"percent_change":1511,"volume":1572,"transactions":9,"vwap":919},"2025-09-17",54082600,{"date":1574,"open":745,"high":837,"low":740,"close":1038,"change":675,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1038},"2025-09-16",-1.59,52714000,{"date":1578,"open":842,"high":820,"low":797,"close":909,"change":570,"percent_change":1096,"volume":1579,"transactions":9,"vwap":909},"2025-09-15",77283500,{"date":1581,"open":770,"high":809,"low":769,"close":767,"change":550,"percent_change":71,"volume":1582,"transactions":9,"vwap":767},"2025-09-12",39849800,{"date":1584,"open":518,"high":770,"low":938,"close":1585,"change":450,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-11",4.45,2.53,37501600,{"date":1589,"open":775,"high":1052,"low":775,"close":936,"change":450,"percent_change":443,"volume":1590,"transactions":9,"vwap":936},"2025-09-10",39472900,{"date":1592,"open":919,"high":919,"low":739,"close":373,"change":975,"percent_change":1593,"volume":1594,"transactions":9,"vwap":373},"2025-09-09",-1.4,33125300,{"date":1596,"open":914,"high":919,"low":739,"close":1385,"change":778,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1385},"2025-09-08",2.88,55290800,{"date":1600,"open":538,"high":739,"low":530,"close":792,"change":628,"percent_change":1601,"volume":1602,"transactions":9,"vwap":792},"2025-09-05",3.22,41181000,{"date":1604,"open":530,"high":1424,"low":698,"close":539,"change":298,"percent_change":1605,"volume":1606,"transactions":9,"vwap":539},"2025-09-04",-1.94,36042300,{"date":1608,"open":1038,"high":936,"low":261,"close":1056,"change":312,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1056},"2025-09-03",-3.51,56586000,{"date":1612,"open":739,"high":1385,"low":776,"close":937,"change":442,"percent_change":1613,"volume":1614,"transactions":9,"vwap":937},"2025-09-02",3.39,63630100,{"date":1616,"open":625,"high":783,"low":529,"close":1617,"change":279,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-08-29",4.13,2.23,27981700,{"date":1621,"open":530,"high":261,"low":625,"close":539,"change":648,"percent_change":1622,"volume":1623,"transactions":9,"vwap":539},"2025-08-28",-0.49,24334500,{"date":1625,"open":539,"high":537,"low":734,"close":527,"change":504,"percent_change":126,"volume":1626,"transactions":9,"vwap":527},"2025-08-27",23517400,{"date":1628,"open":547,"high":693,"low":725,"close":693,"change":559,"percent_change":1586,"volume":1629,"transactions":9,"vwap":693},"2025-08-26",20943100,{"date":1631,"open":698,"high":539,"low":670,"close":627,"change":240,"percent_change":1632,"volume":1633,"transactions":9,"vwap":627},"2025-08-25",-0.75,25053100,{"date":1635,"open":587,"high":698,"low":586,"close":547,"change":16,"percent_change":1636,"volume":1637,"transactions":9,"vwap":547},"2025-08-22",2.05,34944100,{"date":1639,"open":603,"high":627,"low":566,"close":684,"change":279,"percent_change":1640,"volume":1641,"transactions":9,"vwap":684},"2025-08-21",2.36,23143600,{"date":1643,"open":567,"high":577,"low":557,"close":567,"change":861,"percent_change":1366,"volume":1644,"transactions":9,"vwap":567},"2025-08-20",27568200,{"date":1646,"open":587,"high":549,"low":666,"close":660,"change":270,"percent_change":1647,"volume":1648,"transactions":9,"vwap":660},"2025-08-19",-3.34,28556700,{"date":1650,"open":684,"high":670,"low":586,"close":549,"change":116,"percent_change":680,"volume":1651,"transactions":9,"vwap":549},"2025-08-18",18827700,{"date":1653,"open":578,"high":610,"low":603,"close":684,"change":480,"percent_change":1654,"volume":1655,"transactions":9,"vwap":684},"2025-08-15",1.83,32010800,{"date":1657,"open":586,"high":546,"low":636,"close":577,"change":240,"percent_change":596,"volume":1658,"transactions":9,"vwap":577},"2025-08-14",23928400,{"date":1660,"open":603,"high":670,"low":566,"close":578,"change":16,"percent_change":685,"volume":1661,"transactions":9,"vwap":578},"2025-08-13",33354200,{"date":1663,"open":661,"high":567,"low":434,"close":674,"change":1186,"percent_change":980,"volume":1664,"transactions":9,"vwap":674},"2025-08-12",42552100,{"date":1666,"open":1667,"high":647,"low":1668,"close":655,"change":321,"percent_change":1506,"volume":1669,"transactions":9,"vwap":655},"2025-08-11",3.52,3.49,37151000,{"date":1671,"open":558,"high":660,"low":1672,"close":1673,"change":1086,"percent_change":1204,"volume":1674,"transactions":9,"vwap":1673},"2025-08-08",3.46,3.58,44063500,{"date":1676,"open":603,"high":586,"low":569,"close":577,"change":480,"percent_change":1677,"volume":1678,"transactions":9,"vwap":577},"2025-08-07",1.86,37865200,{"date":1680,"open":635,"high":557,"low":645,"close":660,"change":861,"percent_change":1681,"volume":1682,"transactions":9,"vwap":660},"2025-08-06",1.35,24776700,{"date":1684,"open":1685,"high":635,"low":1667,"close":635,"change":442,"percent_change":546,"volume":1686,"transactions":9,"vwap":635},"2025-08-05",3.54,37729900,{"date":1688,"open":1689,"high":1690,"low":1672,"close":30,"change":628,"percent_change":674,"volume":1691,"transactions":9,"vwap":30},"2025-08-04",3.47,3.59,21726700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":480,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-01",3.45,3.5,3.38,3.44,2.08,41276800,{"date":1701,"open":1696,"high":1702,"low":1703,"close":92,"change":861,"percent_change":1704,"volume":1705,"transactions":9,"vwap":92},"2025-07-31",3.43,3.35,1.51,39847500,{"date":1707,"open":629,"high":1708,"low":1190,"close":1709,"change":617,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-07-30",3.42,3.32,-3.21,48091400,{"date":1713,"open":1714,"high":833,"low":629,"close":1702,"change":321,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1702},"2025-07-29",3.41,0.59,29610200,{"date":1718,"open":1697,"high":1694,"low":1703,"close":1714,"change":975,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1714},"2025-07-28",-1.73,30912100,{"date":1722,"open":833,"high":1723,"low":629,"close":1689,"change":192,"percent_change":1000,"volume":1724,"transactions":9,"vwap":1689},"2025-07-25",3.53,31378100,{"date":1726,"open":1695,"high":1727,"low":1702,"close":1667,"change":504,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1667},"2025-07-24",3.55,0.28,22735200,{"date":1731,"open":1732,"high":1673,"low":1668,"close":1732,"change":240,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-07-23",3.51,-0.85,28693300,{"date":1736,"open":1689,"high":1233,"low":1694,"close":1685,"change":450,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1685},"2025-07-22",3.21,24859900,{"date":1740,"open":92,"high":1668,"low":92,"close":1702,"change":559,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1702},"2025-07-21",3,24032300,{"date":1744,"open":629,"high":1697,"low":1709,"close":1745,"change":298,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-18",3.33,-2.35,24801200,{"date":1749,"open":629,"high":1708,"low":1703,"close":1714,"change":798,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1714},"2025-07-17",-1.16,30306500,{"date":1753,"open":833,"high":1695,"low":629,"close":1694,"change":604,"percent_change":604,"volume":1754,"transactions":9,"vwap":1694},"2025-07-16",32932400,{"date":1756,"open":833,"high":1732,"low":629,"close":1694,"change":648,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1694},"2025-07-15",-0.58,32087400,{"date":1760,"open":1695,"high":1233,"low":1672,"close":1689,"change":648,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1689},"2025-07-14",-0.57,27633800,{"date":1764,"open":1667,"high":30,"low":1689,"close":1668,"change":321,"percent_change":25,"volume":1765,"transactions":9,"vwap":1668},"2025-07-11",37598500,{"date":1767,"open":1690,"high":1690,"low":629,"close":1689,"change":570,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1689},"2025-07-10",-2.8,53296500,{"date":1771,"open":1685,"high":1690,"low":833,"close":30,"change":861,"percent_change":1772,"volume":1773,"transactions":9,"vwap":30},"2025-07-09",1.42,38634800,{"date":1775,"open":656,"high":656,"low":1689,"close":1667,"change":349,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1667},"2025-07-08",-4.35,43879700,{"date":1779,"open":1780,"high":1781,"low":1727,"close":588,"change":321,"percent_change":1782,"volume":1783,"transactions":9,"vwap":588},"2025-07-07",3.61,3.69,0.55,36059700,{"date":1785,"open":1780,"high":588,"low":1690,"close":644,"change":604,"percent_change":604,"volume":1786,"transactions":9,"vwap":644},"2025-07-03",32703000,{"date":1788,"open":656,"high":635,"low":1780,"close":644,"change":861,"percent_change":1789,"volume":1790,"transactions":9,"vwap":644},"2025-07-02",1.39,36492900,{"date":1792,"open":647,"high":660,"low":1780,"close":1780,"change":604,"percent_change":604,"volume":1793,"transactions":9,"vwap":1780},"2025-07-01",25978200,{"date":1795,"open":1233,"high":434,"low":1668,"close":1780,"change":16,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1780},"2025-06-30",2.27,46051800,{"date":1799,"open":1732,"high":1673,"low":1668,"close":1723,"change":203,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1723},"2025-06-27",-3.29,62914200,{"date":1803,"open":1673,"high":647,"low":1233,"close":647,"change":111,"percent_change":280,"volume":1804,"transactions":9,"vwap":647},"2025-06-26",61160700,{"date":1806,"open":1727,"high":1780,"low":1727,"close":1690,"change":24,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1690},"2025-06-25",0.84,36048700,{"date":1810,"open":1690,"high":655,"low":1697,"close":1233,"change":617,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1233},"2025-06-24",-3,64954400,{"date":1814,"open":647,"high":660,"low":661,"close":656,"change":24,"percent_change":1815,"volume":1816,"transactions":9,"vwap":656},"2025-06-23",0.82,54658800,{"date":1818,"open":588,"high":579,"low":661,"close":1819,"change":975,"percent_change":1556,"volume":1820,"transactions":9,"vwap":1819},"2025-06-20",3.64,57620600,{"date":1822,"open":644,"high":569,"low":661,"close":645,"change":504,"percent_change":366,"volume":1823,"transactions":9,"vwap":645},"2025-06-18",51118600,{"date":1825,"open":635,"high":558,"low":647,"close":1781,"change":116,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1781},"2025-06-17",-0.27,56874700,{"date":1829,"open":569,"high":660,"low":661,"close":645,"change":675,"percent_change":1830,"volume":1831,"transactions":9,"vwap":645},"2025-06-16",-1.86,68180600,{"date":1833,"open":636,"high":577,"low":569,"close":557,"change":111,"percent_change":1834,"volume":1835,"transactions":9,"vwap":557},"2025-06-13",1.62,46402700,{"date":1837,"open":647,"high":558,"low":434,"close":635,"change":778,"percent_change":1838,"volume":1839,"transactions":9,"vwap":635},"2025-06-12",3.34,58729500,{"date":1841,"open":1780,"high":1819,"low":1233,"close":1690,"change":116,"percent_change":380,"volume":1842,"transactions":9,"vwap":1690},"2025-06-11",50541100,{"date":1844,"open":558,"high":558,"low":1690,"close":655,"change":570,"percent_change":1845,"volume":1846,"transactions":9,"vwap":655},"2025-06-10",-2.7,45311100,{"date":1848,"open":1781,"high":569,"low":647,"close":645,"change":24,"percent_change":1815,"volume":1849,"transactions":9,"vwap":645},"2025-06-09",47053400,{"date":1851,"open":666,"high":569,"low":661,"close":656,"change":975,"percent_change":1852,"volume":1853,"transactions":9,"vwap":656},"2025-06-06",-1.61,62441200,{"date":1855,"open":569,"high":567,"low":1819,"close":558,"change":111,"percent_change":1856,"volume":1857,"transactions":9,"vwap":558},"2025-06-05",1.63,75829300,{"date":1859,"open":1780,"high":645,"low":1673,"close":656,"change":16,"percent_change":1618,"volume":1860,"transactions":9,"vwap":656},"2025-06-04",57986200,{"date":1862,"open":1667,"high":1780,"low":1667,"close":1690,"change":116,"percent_change":380,"volume":1863,"transactions":9,"vwap":1690},"2025-06-03",43092800,{"date":1865,"open":1697,"high":644,"low":1702,"close":655,"change":1511,"percent_change":1866,"volume":1867,"transactions":9,"vwap":655},"2025-06-02",6.82,80532300,{"date":1869,"open":1613,"high":1708,"low":1745,"close":92,"change":240,"percent_change":1870,"volume":1871,"transactions":9,"vwap":92},"2025-05-30",-0.88,41742500,{"date":1873,"open":1672,"high":833,"low":629,"close":629,"change":975,"percent_change":1719,"volume":1874,"transactions":9,"vwap":629},"2025-05-29",39259800,{"date":1876,"open":1696,"high":1672,"low":1381,"close":1672,"change":16,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1672},"2025-05-28",2.37,32432800,{"date":1880,"open":1881,"high":1708,"low":1882,"close":1696,"change":321,"percent_change":512,"volume":1883,"transactions":9,"vwap":1696},"2025-05-27",3.28,3.25,61426600,{"date":1885,"open":1381,"high":1613,"low":1886,"close":1381,"change":111,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1381},"2025-05-23",3.29,1.82,42304600,{"date":1890,"open":1891,"high":1709,"low":1892,"close":1893,"change":480,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-05-22",3.2,3.18,3.3,2.17,53666900,{"date":1897,"open":1898,"high":1893,"low":1891,"close":1386,"change":321,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1386},"2025-05-21",3.26,0.62,54835300,{"date":1902,"open":1903,"high":1386,"low":233,"close":1737,"change":232,"percent_change":287,"volume":1904,"transactions":9,"vwap":1737},"2025-05-20",3.04,69292800,{"date":1906,"open":1741,"high":1907,"low":1908,"close":1909,"change":559,"percent_change":1613,"volume":1910,"transactions":9,"vwap":1909},"2025-05-19",3.07,2.95,3.05,36575400,{"date":1912,"open":1597,"high":1908,"low":1913,"close":1908,"change":504,"percent_change":1198,"volume":1914,"transactions":9,"vwap":1908},"2025-05-16",2.87,36252600,{"date":1916,"open":580,"high":1917,"low":1913,"close":580,"change":550,"percent_change":481,"volume":1918,"transactions":9,"vwap":580},"2025-05-15",2.96,50771900,{"date":1920,"open":1921,"high":1922,"low":180,"close":1921,"change":192,"percent_change":1525,"volume":1923,"transactions":9,"vwap":1921},"2025-05-14",2.9,2.92,48043300,{"date":1925,"open":962,"high":1926,"low":779,"close":1908,"change":116,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1908},"2025-05-13",2.99,-0.34,31807700,{"date":1930,"open":1741,"high":1931,"low":779,"close":1917,"change":330,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1917},"2025-05-12",3.03,-5.73,54637700,{"date":1935,"open":1907,"high":1936,"low":1741,"close":1937,"change":778,"percent_change":725,"volume":1938,"transactions":9,"vwap":1937},"2025-05-09",3.15,3.14,56544200,{"date":1940,"open":1941,"high":1941,"low":1741,"close":1942,"change":675,"percent_change":1025,"volume":1943,"transactions":9,"vwap":1942},"2025-05-08",3.12,3.02,50903100,{"date":1945,"open":1946,"high":1936,"low":1903,"close":85,"change":1020,"percent_change":1947,"volume":1948,"transactions":9,"vwap":85},"2025-05-07",3.1,-2.83,56076200,{"date":1950,"open":1941,"high":1892,"low":1951,"close":1892,"change":425,"percent_change":871,"volume":1952,"transactions":9,"vwap":1892},"2025-05-06",3.06,47475800,{"date":1954,"open":1903,"high":1951,"low":1955,"close":1931,"change":279,"percent_change":1951,"volume":1956,"transactions":9,"vwap":1931},"2025-05-05",2.98,45458500,{"date":1958,"open":1903,"high":1909,"low":1959,"close":580,"change":192,"percent_change":1960,"volume":1961,"transactions":9,"vwap":580},"2025-05-02",2.91,-1.67,47264400,{"date":1963,"open":1903,"high":1909,"low":962,"close":1926,"change":203,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1926},"2025-05-01",-3.86,50873200,{"date":1967,"open":1951,"high":1892,"low":1951,"close":1968,"change":504,"percent_change":146,"volume":1969,"transactions":9,"vwap":1968},"2025-04-30",3.11,48519900,{"date":1971,"open":1907,"high":1968,"low":1903,"close":1946,"change":504,"percent_change":146,"volume":1972,"transactions":9,"vwap":1946},"2025-04-29",27518200,{"date":1974,"open":1951,"high":1968,"low":1926,"close":85,"change":504,"percent_change":146,"volume":1975,"transactions":9,"vwap":85},"2025-04-28",44779400,{"date":1977,"open":1942,"high":1968,"low":1942,"close":1978,"change":675,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-04-25",3.08,-2.22,57354900,{"date":1982,"open":1891,"high":1386,"low":1941,"close":1936,"change":116,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1936},"2025-04-24",-0.32,59809300,{"date":1986,"open":1936,"high":1891,"low":1946,"close":1011,"change":617,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1011},"2025-04-23",-3.36,51127600,{"date":184,"open":1708,"high":1697,"low":1898,"close":1990,"change":312,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},3.27,-4.39,72733500]