[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDG":3,"homepage-market-summary":30,"stock-historical-GLDG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLDG","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},"GoldMining Inc.","NYSE American",null,"Common Stock","GoldMining Inc is a mineral exploration company with a focus on the acquisition, exploration, and development of projects in Colombia, Brazil, the United States, Canada, and Peru. Its principal projects are the La Mina Gold project and its Titiribi Gold-Copper project, located in Colombia; the Sao Jorge Gold Project, located in Brazil; and its interest in the Whistler Gold-Copper Project, located in Alaska, United States. Additionally, the company has several other projects in its portfolio, such as the Yellowknife Gold Project, Cachoeira Gold Project, Surubim Gold Project, Yarumalito Gold Project, Rea Uranium Project, etc. The firm has two operating segments, with U.S. GoldMining as one distinct operating segment and all other subsidiaries, or Others, being the second operating segment.","43",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},0.94,0.9553,0.9699,0.917,0.9458,-0.0058,-0.61,499190.965759,1949,0.93,2.27,0.80000001,2422225.910953192,9.5,3688,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},0.72000003,1946525,710481577.738298,13.25,"2025-04-22",[182,183,192,203,213,222,231,240,249,258,264,271,279,287,294,299,306,314,320,327,335,343,349,356,363,372,378,386,392,400,407,414,421,426,431,437,442,448,453,459,467,477,488,499,510,519,530,541,549,559,570,581,590,599,607,614,621,625,628,633,638,642,646,652,657,663,668,671,674,678,681,685,689,693,697,701,704,708,713,718,722,726,730,735,739,744,749,753,757,761,765,768,771,774,777,781,784,789,795,803,807,811,814,818,822,826,829,832,836,840,844,847,851,855,861,867,874,879,885,890,894,897,901,905,909,912,915,918,922,926,930,934,938,942,945,949,953,958,962,969,974,982,987,993,997,1003,1010,1016,1021,1027,1034,1041,1046,1052,1056,1060,1064,1069,1073,1077,1083,1087,1090,1093,1098,1103,1108,1113,1118,1123,1129,1136,1142,1148,1154,1161,1165,1169,1173,1176,1179,1182,1186,1190,1194,1198,1201,1204,1208,1211,1215,1218,1222,1225,1229,1233,1236,1240,1244,1248,1251,1255,1258,1261,1264,1267,1271,1275,1279,1282,1286,1290,1294,1298,1302,1306,1310,1314,1318,1322,1325,1329,1332,1336,1340,1345,1348,1351,1354,1358,1362,1366,1370,1374,1378,1382,1385,1389,1393,1398,1402,1406,1410,1414,1418,1422,1425,1428,1433,1437,1441,1444,1448,1451,1455,1458,1462,1466,1470,1473,1477,1480,1483,1487,1491,1494,1498,1502,1505,1508,1512,1516,1520,1524,1528,1531,1534,1537,1541,1544,1548,1551,1555,1560,1563,1566,1569,1572,1576,1579,1582,1585,1588,1591,1594,1598,1602,1606,1609,1612,1615,1618,1621,1624,1628,1631,1634,1637,1641,1644,1649,1652,1656,1659,1662,1665,1668,1671,1674,1678,1681,1685,1689,1692,1695,1699,1702,1705,1708,1711,1715,1719,1722,1725,1728,1731,1734,1738,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1776,1780,1783,1787,1791,1795,1799,1802,1805,1808,1811,1815,1818,1821,1825,1829],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":24,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.932,0.95175,-0.0076,-0.8,597420.85685,2073,0.9408,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.9695,0.97,0.9402,0.9534,-0.0161,-1.66,333429.024655,1377,0.9536,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.9518,0.9697,0.9301,0.0095,0.99,464623.994768,1580,0.9512,{"date":214,"open":215,"high":216,"low":24,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":212},"2026-09-28",0.95,0.9718,0.96,-0.0119,-1.22,843751.912756,2132,{"date":223,"open":224,"high":225,"low":217,"close":226,"change":218,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.9914,0.9997,0.9719,-1.21,398105.470179,1148,0.9745,{"date":232,"open":46,"high":233,"low":217,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",1.005,0.9838,-0.0262,-2.59,679987.061305,2190,0.9788,{"date":241,"open":89,"high":242,"low":243,"close":102,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",1.0352,0.986,-0.03,-2.88,455576.613615,1328,0.9967,{"date":250,"open":102,"high":251,"low":102,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.05,1.04,0.02,1.96,383530.944753,1286,1.0334,{"date":259,"open":46,"high":89,"low":46,"close":89,"change":260,"percent_change":209,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.01,274778.739562,994,1.0106,{"date":265,"open":102,"high":266,"low":209,"close":102,"change":112,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.025,-0.98,1304386.41305,2067,1.0085,{"date":272,"open":273,"high":252,"low":233,"close":89,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.03,0.0403,4.11,363077.99721,1426,1.0228,{"date":280,"open":89,"high":89,"low":217,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",0.9797,-0.0303,-3,688632.012761,1654,0.9841,{"date":288,"open":46,"high":89,"low":289,"close":102,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",0.98,0,437546.446921,1362,0.9946,{"date":295,"open":89,"high":273,"low":243,"close":102,"change":244,"percent_change":245,"volume":296,"transactions":297,"vwap":298},"2026-09-14",678580.419719,1991,1.0114,{"date":300,"open":301,"high":302,"low":273,"close":252,"change":290,"percent_change":290,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.06,1.07,566817.034614,1182,1.0437,{"date":307,"open":251,"high":308,"low":273,"close":252,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",1.08,-0.04,-3.7,614797.968596,2764,1.0535,{"date":315,"open":308,"high":316,"low":308,"close":308,"change":260,"percent_change":24,"volume":317,"transactions":318,"vwap":319},"2026-09-09",1.1091,676809.474024,1406,1.0925,{"date":321,"open":302,"high":322,"low":301,"close":302,"change":112,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",1.095,-0.93,364884.429349,1096,1.0743,{"date":328,"open":308,"high":329,"low":301,"close":308,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",1.1,-0.02,-1.82,481288.564577,1143,1.0862,{"date":336,"open":337,"high":117,"low":338,"close":329,"change":260,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.11,1.09,0.92,553687.974468,1586,1.1027,{"date":344,"open":252,"high":337,"low":252,"close":338,"change":107,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",5.83,462310.244066,1474,1.084,{"date":350,"open":252,"high":302,"low":273,"close":273,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",-0.05,-4.63,442896.781497,1364,1.0478,{"date":357,"open":302,"high":358,"low":251,"close":308,"change":112,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.085,-0.92,644771.639116,1515,1.0697,{"date":364,"open":365,"high":366,"low":367,"close":338,"change":351,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",1.16,1.17,1.075,-4.39,847045.468823,2639,1.0987,{"date":373,"open":117,"high":366,"low":117,"close":374,"change":290,"percent_change":290,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.14,1138225.881475,2008,1.1475,{"date":379,"open":380,"high":381,"low":117,"close":374,"change":309,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1.15,1.1697,-3.39,673595.077406,2005,1.1481,{"date":387,"open":366,"high":388,"low":117,"close":388,"change":290,"percent_change":290,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.18,1197909.553203,2217,1.1651,{"date":393,"open":365,"high":388,"low":394,"close":388,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",1.145,0.03,2.61,823415.49225,1918,1.1624,{"date":401,"open":365,"high":366,"low":402,"close":380,"change":260,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",1.135,0.88,794678.840844,2292,1.1495,{"date":408,"open":251,"high":380,"low":251,"close":374,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",0.08,7.55,1223792.951798,3064,1.1187,{"date":415,"open":251,"high":308,"low":251,"close":301,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",0.04,3.92,1249001.789045,3254,1.067,{"date":422,"open":252,"high":251,"low":102,"close":89,"change":244,"percent_change":423,"volume":424,"transactions":425,"vwap":278},"2026-08-18",-2.86,476806.195589,2100,{"date":427,"open":308,"high":308,"low":273,"close":251,"change":290,"percent_change":290,"volume":428,"transactions":429,"vwap":430},"2026-08-17",693253.737504,2325,1.0511,{"date":432,"open":251,"high":338,"low":433,"close":251,"change":290,"percent_change":290,"volume":434,"transactions":435,"vwap":436},"2026-08-14",1.045,1447288.373905,8056,1.0618,{"date":438,"open":273,"high":301,"low":89,"close":251,"change":260,"percent_change":217,"volume":439,"transactions":440,"vwap":441},"2026-08-13",609416.187118,1521,1.0395,{"date":443,"open":302,"high":302,"low":444,"close":252,"change":290,"percent_change":290,"volume":445,"transactions":446,"vwap":447},"2026-08-12",1.035,599111.101854,3318,1.0495,{"date":449,"open":273,"high":251,"low":89,"close":252,"change":260,"percent_change":195,"volume":450,"transactions":451,"vwap":452},"2026-08-11",692996.81646,3677,1.0356,{"date":454,"open":252,"high":252,"low":455,"close":273,"change":260,"percent_change":289,"volume":456,"transactions":457,"vwap":458},"2026-08-10",0.9851,899942.235492,5786,1.0209,{"date":460,"open":461,"high":252,"low":461,"close":89,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",0.9876,0.0551,5.71,1200170.101542,4171,1.0158,{"date":468,"open":469,"high":470,"low":24,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",0.9416,0.9778,0.9649,0.0252,2.68,631893.157592,2498,0.9541,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",0.9127,0.9468,0.9112,0.9397,0.0399,4.43,715535.268545,4491,0.9323,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",0.89,0.91245,0.86,0.8998,0.0163,1.84,627154.933141,2991,0.8968,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",0.8499,0.8849,0.831,0.8835,0.0525,6.32,504126.219752,1500,0.8642,{"date":511,"open":512,"high":513,"low":514,"close":503,"change":282,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",0.85,0.8599,0.824,-3.52,322388.593032,1874,0.8384,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",0.84,0.875,0.8351,0.8613,0.0207,2.46,400167.486271,1850,0.8612,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",0.8362,0.855265,0.8001,0.8406,0.0066,0.79,803157.7831,2978,0.8254,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":368,"volume":547,"transactions":548,"vwap":532},"2026-07-28",0.882,0.8207,0.834,-0.0383,829624.965847,3051,{"date":550,"open":551,"high":552,"low":545,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",0.8451,0.8792,0.8723,0.0408,4.91,959989.790245,2460,0.8586,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",0.8335,0.8533,0.82505,0.8315,-0.0028,-0.34,363275.152371,1618,0.8397,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",0.8519,0.8795,0.83,0.8343,-0.0296,-3.43,432810.606751,1625,0.843,{"date":582,"open":583,"high":493,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",0.861,0.8639,0.0037,0.43,492351.770117,2200,0.8787,{"date":591,"open":512,"high":592,"low":580,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",0.8679,0.8602,0.0204,2.43,802196.895653,2359,0.8588,{"date":600,"open":574,"high":601,"low":574,"close":602,"change":603,"percent_change":330,"volume":604,"transactions":605,"vwap":606},"2026-07-20",0.8554,0.8398,-0.0002,347372.327403,1844,0.8402,{"date":608,"open":609,"high":610,"low":26,"close":611,"change":253,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",0.81999999,0.86000001,0.83999997,2.44,838900,{"date":615,"open":616,"high":617,"low":618,"close":609,"change":244,"percent_change":619,"volume":620,"transactions":9,"vwap":609},"2026-07-16",0.82999998,0.85000002,0.81,-3.53,721600,{"date":622,"open":610,"high":623,"low":611,"close":617,"change":290,"percent_change":290,"volume":624,"transactions":9,"vwap":617},"2026-07-15",0.87,510400,{"date":626,"open":610,"high":403,"low":617,"close":617,"change":260,"percent_change":60,"volume":627,"transactions":9,"vwap":617},"2026-07-14",376100,{"date":629,"open":630,"high":630,"low":611,"close":611,"change":309,"percent_change":631,"volume":632,"transactions":9,"vwap":611},"2026-07-13",0.88999999,-4.55,1061600,{"date":634,"open":635,"high":635,"low":403,"close":403,"change":330,"percent_change":636,"volume":637,"transactions":9,"vwap":403},"2026-07-10",0.89999998,-2.22,501800,{"date":639,"open":630,"high":640,"low":403,"close":635,"change":253,"percent_change":25,"volume":641,"transactions":9,"vwap":635},"2026-07-09",0.91000003,1017600,{"date":643,"open":640,"high":644,"low":610,"close":403,"change":330,"percent_change":636,"volume":645,"transactions":9,"vwap":403},"2026-07-08",0.92000002,482000,{"date":647,"open":648,"high":649,"low":630,"close":635,"change":351,"percent_change":650,"volume":651,"transactions":9,"vwap":635},"2026-07-07",0.94999999,0.97000003,-5.26,668200,{"date":653,"open":648,"high":654,"low":648,"close":648,"change":253,"percent_change":655,"volume":656,"transactions":9,"vwap":648},"2026-07-06",0.98000002,2.15,534100,{"date":658,"open":640,"high":649,"low":635,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-02",0.93000001,0.05,5.68,745600,{"date":664,"open":640,"high":665,"low":623,"close":403,"change":244,"percent_change":666,"volume":667,"transactions":9,"vwap":403},"2026-07-01",0.95999998,-3.3,1051100,{"date":669,"open":640,"high":644,"low":630,"close":640,"change":290,"percent_change":290,"volume":670,"transactions":9,"vwap":640},"2026-06-30",258300,{"date":672,"open":644,"high":659,"low":403,"close":640,"change":290,"percent_change":290,"volume":673,"transactions":9,"vwap":640},"2026-06-29",691000,{"date":675,"open":644,"high":15,"low":635,"close":640,"change":253,"percent_change":676,"volume":677,"transactions":9,"vwap":640},"2026-06-26",2.25,711000,{"date":679,"open":640,"high":644,"low":623,"close":630,"change":260,"percent_change":374,"volume":680,"transactions":9,"vwap":630},"2026-06-25",868200,{"date":682,"open":403,"high":635,"low":610,"close":403,"change":112,"percent_change":683,"volume":684,"transactions":9,"vwap":403},"2026-06-24",-1.12,491200,{"date":686,"open":640,"high":659,"low":403,"close":630,"change":244,"percent_change":687,"volume":688,"transactions":9,"vwap":630},"2026-06-23",-3.26,540600,{"date":690,"open":15,"high":648,"low":640,"close":644,"change":244,"percent_change":691,"volume":692,"transactions":9,"vwap":644},"2026-06-22",-3.16,728500,{"date":694,"open":665,"high":102,"low":659,"close":648,"change":330,"percent_change":695,"volume":696,"transactions":9,"vwap":648},"2026-06-18",-2.06,854100,{"date":698,"open":46,"high":251,"low":649,"close":649,"change":309,"percent_change":699,"volume":700,"transactions":9,"vwap":649},"2026-06-17",-3.96,1817600,{"date":702,"open":273,"high":251,"low":46,"close":102,"change":112,"percent_change":267,"volume":703,"transactions":9,"vwap":102},"2026-06-16",1100800,{"date":705,"open":46,"high":302,"low":46,"close":89,"change":107,"percent_change":706,"volume":707,"transactions":9,"vwap":89},"2026-06-15",6.25,1862500,{"date":709,"open":648,"high":710,"low":648,"close":665,"change":253,"percent_change":711,"volume":712,"transactions":9,"vwap":665},"2026-06-12",0.99000001,2.13,912400,{"date":714,"open":403,"high":665,"low":623,"close":15,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":15},"2026-06-11",0.09,10.59,923200,{"date":719,"open":403,"high":640,"low":617,"close":617,"change":720,"percent_change":74,"volume":721,"transactions":9,"vwap":617},"2026-06-10",-0.06,766500,{"date":723,"open":665,"high":665,"low":623,"close":640,"change":330,"percent_change":724,"volume":725,"transactions":9,"vwap":640},"2026-06-09",-2.15,1313000,{"date":727,"open":648,"high":649,"low":640,"close":659,"change":330,"percent_change":728,"volume":729,"transactions":9,"vwap":659},"2026-06-08",-2.11,1557500,{"date":731,"open":329,"high":329,"low":15,"close":648,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":648},"2026-06-05",-0.15,-13.64,9495000,{"date":736,"open":308,"high":374,"low":308,"close":329,"change":395,"percent_change":737,"volume":738,"transactions":9,"vwap":329},"2026-06-04",2.8,2335500,{"date":740,"open":329,"high":337,"low":301,"close":302,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":302},"2026-06-03",-0.07,-6.14,1464500,{"date":745,"open":746,"high":374,"low":329,"close":374,"change":253,"percent_change":747,"volume":748,"transactions":9,"vwap":374},"2026-06-02",1.12,1.79,1709400,{"date":750,"open":374,"high":380,"low":338,"close":746,"change":351,"percent_change":751,"volume":752,"transactions":9,"vwap":746},"2026-06-01",-4.27,2036900,{"date":754,"open":337,"high":366,"low":337,"close":366,"change":107,"percent_change":755,"volume":756,"transactions":9,"vwap":366},"2026-05-29",5.41,1708300,{"date":758,"open":302,"high":374,"low":301,"close":337,"change":253,"percent_change":759,"volume":760,"transactions":9,"vwap":337},"2026-05-28",1.83,2165400,{"date":762,"open":302,"high":746,"low":301,"close":338,"change":330,"percent_change":763,"volume":764,"transactions":9,"vwap":338},"2026-05-27",-1.8,3094400,{"date":766,"open":329,"high":365,"low":329,"close":337,"change":253,"percent_change":759,"volume":767,"transactions":9,"vwap":337},"2026-05-26",2205600,{"date":769,"open":337,"high":117,"low":308,"close":338,"change":330,"percent_change":763,"volume":770,"transactions":9,"vwap":338},"2026-05-22",1940400,{"date":772,"open":308,"high":374,"low":308,"close":337,"change":290,"percent_change":290,"volume":773,"transactions":9,"vwap":337},"2026-05-21",1483700,{"date":775,"open":251,"high":117,"low":251,"close":337,"change":107,"percent_change":463,"volume":776,"transactions":9,"vwap":337},"2026-05-20",3489100,{"date":778,"open":302,"high":329,"low":252,"close":251,"change":244,"percent_change":779,"volume":780,"transactions":9,"vwap":251},"2026-05-19",-2.78,2300900,{"date":782,"open":117,"high":365,"low":308,"close":308,"change":330,"percent_change":331,"volume":783,"transactions":9,"vwap":308},"2026-05-18",1618900,{"date":785,"open":380,"high":380,"low":338,"close":329,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":329},"2026-05-15",-0.08,-6.78,3605100,{"date":790,"open":791,"high":792,"low":366,"close":388,"change":309,"percent_change":793,"volume":794,"transactions":9,"vwap":388},"2026-05-14",1.21,1.23,-3.28,1170900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":244,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-13",1.24,1.25,1.2,1.22,-2.4,953200,{"date":804,"open":60,"high":805,"low":366,"close":798,"change":395,"percent_change":526,"volume":806,"transactions":9,"vwap":798},"2026-05-12",1.26,3862100,{"date":808,"open":60,"high":797,"low":60,"close":800,"change":253,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-05-11",1.67,2430900,{"date":812,"open":791,"high":797,"low":388,"close":799,"change":260,"percent_change":521,"volume":813,"transactions":9,"vwap":799},"2026-05-08",1241300,{"date":815,"open":800,"high":805,"low":60,"close":60,"change":112,"percent_change":816,"volume":817,"transactions":9,"vwap":60},"2026-05-07",-0.83,2363300,{"date":819,"open":797,"high":797,"low":388,"close":799,"change":660,"percent_change":820,"volume":821,"transactions":9,"vwap":799},"2026-05-06",4.35,1952800,{"date":823,"open":60,"high":800,"low":380,"close":380,"change":330,"percent_change":824,"volume":825,"transactions":9,"vwap":380},"2026-05-05",-1.71,1153200,{"date":827,"open":365,"high":60,"low":374,"close":366,"change":260,"percent_change":492,"volume":828,"transactions":9,"vwap":366},"2026-05-04",2576800,{"date":830,"open":380,"high":60,"low":380,"close":365,"change":290,"percent_change":290,"volume":831,"transactions":9,"vwap":365},"2026-05-01",1056200,{"date":833,"open":365,"high":60,"low":380,"close":365,"change":395,"percent_change":834,"volume":835,"transactions":9,"vwap":365},"2026-04-30",2.65,1637500,{"date":837,"open":380,"high":366,"low":746,"close":117,"change":351,"percent_change":838,"volume":839,"transactions":9,"vwap":117},"2026-04-29",-4.24,1625500,{"date":841,"open":365,"high":791,"low":374,"close":388,"change":330,"percent_change":842,"volume":843,"transactions":9,"vwap":388},"2026-04-28",-1.67,2287800,{"date":845,"open":799,"high":800,"low":388,"close":799,"change":290,"percent_change":290,"volume":846,"transactions":9,"vwap":799},"2026-04-27",1437400,{"date":848,"open":797,"high":797,"low":799,"close":799,"change":330,"percent_change":849,"volume":850,"transactions":9,"vwap":799},"2026-04-24",-1.64,1278100,{"date":852,"open":798,"high":805,"low":60,"close":800,"change":720,"percent_change":853,"volume":854,"transactions":9,"vwap":800},"2026-04-23",-4.69,1581200,{"date":856,"open":805,"high":857,"low":798,"close":858,"change":409,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-22",1.31,1.28,6.67,1998500,{"date":862,"open":863,"high":863,"low":799,"close":799,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":799},"2026-04-21",1.32,-0.13,-9.77,4009100,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":351,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-20",1.37,1.38,1.33,-3.62,1936900,{"date":875,"open":82,"high":876,"low":82,"close":870,"change":107,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-04-17",1.43,4.55,2240400,{"date":880,"open":863,"high":881,"low":882,"close":863,"change":260,"percent_change":883,"volume":884,"transactions":9,"vwap":863},"2026-04-16",1.35,1.3,0.76,1553400,{"date":886,"open":82,"high":881,"low":887,"close":857,"change":330,"percent_change":888,"volume":889,"transactions":9,"vwap":857},"2026-04-15",1.29,-1.5,1709200,{"date":891,"open":887,"high":82,"low":858,"close":871,"change":416,"percent_change":892,"volume":893,"transactions":9,"vwap":871},"2026-04-14",3.1,1466600,{"date":895,"open":798,"high":882,"low":798,"close":887,"change":260,"percent_change":132,"volume":896,"transactions":9,"vwap":887},"2026-04-13",845000,{"date":898,"open":882,"high":882,"low":798,"close":858,"change":253,"percent_change":899,"volume":900,"transactions":9,"vwap":858},"2026-04-10",1.59,2386200,{"date":902,"open":805,"high":882,"low":792,"close":805,"change":253,"percent_change":903,"volume":904,"transactions":9,"vwap":805},"2026-04-09",1.61,1636600,{"date":906,"open":858,"high":857,"low":792,"close":797,"change":416,"percent_change":907,"volume":908,"transactions":9,"vwap":797},"2026-04-08",3.33,2919200,{"date":910,"open":60,"high":800,"low":365,"close":799,"change":290,"percent_change":290,"volume":911,"transactions":9,"vwap":799},"2026-04-07",2355900,{"date":913,"open":792,"high":797,"low":799,"close":799,"change":330,"percent_change":849,"volume":914,"transactions":9,"vwap":799},"2026-04-06",1797400,{"date":916,"open":366,"high":797,"low":380,"close":800,"change":244,"percent_change":801,"volume":917,"transactions":9,"vwap":800},"2026-04-02",1457900,{"date":919,"open":805,"high":887,"low":791,"close":798,"change":107,"percent_change":920,"volume":921,"transactions":9,"vwap":798},"2026-04-01",5.04,2555000,{"date":923,"open":746,"high":791,"low":746,"close":60,"change":715,"percent_change":924,"volume":925,"transactions":9,"vwap":60},"2026-03-31",8.18,1666800,{"date":927,"open":374,"high":365,"low":302,"close":329,"change":112,"percent_change":928,"volume":929,"transactions":9,"vwap":329},"2026-03-30",-0.9,1877000,{"date":931,"open":337,"high":380,"low":338,"close":337,"change":260,"percent_change":932,"volume":933,"transactions":9,"vwap":337},"2026-03-27",0.91,1290600,{"date":935,"open":746,"high":380,"low":338,"close":329,"change":720,"percent_change":936,"volume":937,"transactions":9,"vwap":329},"2026-03-26",-5.17,1392600,{"date":939,"open":799,"high":800,"low":117,"close":365,"change":253,"percent_change":940,"volume":941,"transactions":9,"vwap":365},"2026-03-25",1.75,2366600,{"date":943,"open":337,"high":374,"low":308,"close":374,"change":253,"percent_change":747,"volume":944,"transactions":9,"vwap":374},"2026-03-24",2010000,{"date":946,"open":302,"high":374,"low":302,"close":746,"change":395,"percent_change":947,"volume":948,"transactions":9,"vwap":746},"2026-03-23",2.75,3114700,{"date":950,"open":374,"high":380,"low":252,"close":338,"change":244,"percent_change":951,"volume":952,"transactions":9,"vwap":338},"2026-03-20",-2.68,2938200,{"date":954,"open":60,"high":791,"low":338,"close":746,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":746},"2026-03-19",-0.17,-13.18,7007300,{"date":959,"open":82,"high":82,"low":805,"close":887,"change":741,"percent_change":960,"volume":961,"transactions":9,"vwap":887},"2026-03-18",-5.15,2000700,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":720,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-17",1.41,1.45,1.36,-4.23,1908700,{"date":970,"open":869,"high":971,"low":869,"close":971,"change":395,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-16",1.42,2.16,2563800,{"date":975,"open":976,"high":977,"low":869,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-13",1.47,1.49,1.39,-0.1,-6.71,3580900,{"date":983,"open":984,"high":984,"low":976,"close":977,"change":351,"percent_change":985,"volume":986,"transactions":9,"vwap":977},"2026-03-12",1.54,-3.25,1807200,{"date":988,"open":989,"high":989,"low":990,"close":984,"change":112,"percent_change":991,"volume":992,"transactions":9,"vwap":984},"2026-03-11",1.55,1.48,-0.65,1500900,{"date":994,"open":995,"high":903,"low":984,"close":989,"change":290,"percent_change":290,"volume":996,"transactions":9,"vwap":989},"2026-03-10",1.58,2100200,{"date":998,"open":990,"high":999,"low":1000,"close":989,"change":260,"percent_change":1001,"volume":1002,"transactions":9,"vwap":989},"2026-03-09",1.56,1.44,0.65,2525000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":984,"change":244,"percent_change":1008,"volume":1009,"transactions":9,"vwap":984},"2026-03-06",1.52,1.57,1.5,-1.91,1813200,{"date":1011,"open":899,"high":1012,"low":1013,"close":1006,"change":720,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-03-05",1.6,1.51,-3.68,1620200,{"date":1017,"open":1018,"high":809,"low":899,"close":1019,"change":290,"percent_change":290,"volume":1020,"transactions":9,"vwap":1019},"2026-03-04",1.66,1.63,1641000,{"date":1022,"open":1023,"high":809,"low":989,"close":1019,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1019},"2026-03-03",1.65,-0.09,-5.23,3332100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":260,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-02",1.8,1.64,1.72,0.58,2458800,{"date":1035,"open":940,"high":1036,"low":1037,"close":1038,"change":351,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-27",1.78,1.69,1.71,-2.84,2588500,{"date":1042,"open":1037,"high":1043,"low":1023,"close":1043,"change":409,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-02-26",1.76,4.76,2409000,{"date":1047,"open":1023,"high":1048,"low":1023,"close":1049,"change":395,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-25",1.74,1.68,1.82,2430700,{"date":1053,"open":995,"high":809,"low":984,"close":1023,"change":416,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1023},"2026-02-24",2.48,2679900,{"date":1057,"open":899,"high":1023,"low":995,"close":903,"change":416,"percent_change":1058,"volume":1059,"transactions":9,"vwap":903},"2026-02-23",2.55,1978500,{"date":1061,"open":984,"high":899,"low":1013,"close":1006,"change":395,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1006},"2026-02-20",1.95,1632500,{"date":1065,"open":990,"high":989,"low":1066,"close":984,"change":416,"percent_change":1067,"volume":1068,"transactions":9,"vwap":984},"2026-02-19",1.46,2.67,1386100,{"date":1070,"open":1007,"high":1007,"low":965,"close":1007,"change":416,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1007},"2026-02-18",2.74,1930600,{"date":1074,"open":990,"high":977,"low":978,"close":1066,"change":309,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-02-17",-2.67,4945300,{"date":1078,"open":1007,"high":1079,"low":1066,"close":1007,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1007},"2026-02-13",1.53,0.07,4.9,3907700,{"date":1084,"open":999,"high":1006,"low":971,"close":876,"change":864,"percent_change":1085,"volume":1086,"transactions":9,"vwap":876},"2026-02-12",-8.33,4638700,{"date":1088,"open":995,"high":1012,"low":976,"close":999,"change":260,"percent_change":1001,"volume":1089,"transactions":9,"vwap":999},"2026-02-11",5125500,{"date":1091,"open":989,"high":1006,"low":1013,"close":989,"change":290,"percent_change":290,"volume":1092,"transactions":9,"vwap":989},"2026-02-10",3271000,{"date":1094,"open":976,"high":1006,"low":1066,"close":989,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":989},"2026-02-09",0.13,9.15,4600300,{"date":1099,"open":876,"high":965,"low":1100,"close":971,"change":660,"percent_change":1101,"volume":1102,"transactions":9,"vwap":971},"2026-02-06",1.4,3.65,2069100,{"date":1104,"open":976,"high":1079,"low":966,"close":869,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":869},"2026-02-05",-0.2,-12.74,4803900,{"date":1109,"open":1037,"high":1110,"low":1007,"close":1006,"change":979,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1006},"2026-02-04",1.7,-5.99,6353900,{"date":1114,"open":1019,"high":1037,"low":995,"close":809,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":809},"2026-02-03",0.15,9.87,9417500,{"date":1119,"open":1066,"high":1120,"low":965,"close":1005,"change":741,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1005},"2026-02-02",1.62,-4.4,10343900,{"date":1124,"open":1110,"high":1125,"low":1006,"close":899,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":899},"2026-01-30",1.77,-0.3,-15.87,12732600,{"date":1130,"open":1131,"high":1132,"low":495,"close":1133,"change":864,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-29",2.03,2.04,1.89,-6.44,14749500,{"date":1137,"open":1138,"high":1138,"low":1062,"close":1139,"change":351,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-28",2.12,2.02,-2.42,8007600,{"date":1143,"open":1144,"high":655,"low":254,"close":1145,"change":741,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-27",2.14,2.07,-3.27,10170900,{"date":1149,"open":1150,"high":25,"low":1145,"close":1144,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-01-26",2.19,0.24,12.63,17222100,{"date":1155,"open":940,"high":1156,"low":940,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-01-23",1.91,1.9,0.19,11.11,11426600,{"date":1162,"open":903,"high":1048,"low":903,"close":1038,"change":1080,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1038},"2026-01-22",4.27,4872900,{"date":1166,"open":1019,"high":1018,"low":1006,"close":1030,"change":416,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1030},"2026-01-21",2.5,6393800,{"date":1170,"open":995,"high":1019,"low":995,"close":1012,"change":107,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1012},"2026-01-20",3.9,5490800,{"date":1174,"open":1013,"high":984,"low":976,"close":984,"change":290,"percent_change":290,"volume":1175,"transactions":9,"vwap":984},"2026-01-16",4872500,{"date":1177,"open":1079,"high":1006,"low":977,"close":984,"change":290,"percent_change":290,"volume":1178,"transactions":9,"vwap":984},"2026-01-15",3412500,{"date":1180,"open":989,"high":899,"low":1007,"close":984,"change":253,"percent_change":863,"volume":1181,"transactions":9,"vwap":984},"2026-01-14",6719300,{"date":1183,"open":990,"high":1005,"low":964,"close":1005,"change":409,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1005},"2026-01-13",5.56,5360500,{"date":1187,"open":978,"high":977,"low":870,"close":1000,"change":1080,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1000},"2026-01-12",5.11,10637900,{"date":1191,"open":863,"high":1100,"low":863,"close":869,"change":416,"percent_change":1192,"volume":1193,"transactions":9,"vwap":869},"2026-01-09",3.01,3923100,{"date":1195,"open":863,"high":871,"low":882,"close":871,"change":330,"percent_change":1196,"volume":1197,"transactions":9,"vwap":871},"2026-01-08",-1.48,2849700,{"date":1199,"open":863,"high":881,"low":882,"close":881,"change":290,"percent_change":290,"volume":1200,"transactions":9,"vwap":881},"2026-01-07",2565100,{"date":1202,"open":882,"high":881,"low":887,"close":881,"change":107,"percent_change":96,"volume":1203,"transactions":9,"vwap":881},"2026-01-06",2061300,{"date":1205,"open":805,"high":82,"low":798,"close":887,"change":416,"percent_change":1206,"volume":1207,"transactions":9,"vwap":887},"2026-01-05",3.2,3111900,{"date":1209,"open":805,"high":858,"low":60,"close":798,"change":290,"percent_change":290,"volume":1210,"transactions":9,"vwap":798},"2026-01-02",3449700,{"date":1212,"open":887,"high":857,"low":792,"close":798,"change":309,"percent_change":1213,"volume":1214,"transactions":9,"vwap":798},"2025-12-31",-3.1,1988100,{"date":1216,"open":882,"high":863,"low":858,"close":887,"change":260,"percent_change":132,"volume":1217,"transactions":9,"vwap":887},"2025-12-30",1638700,{"date":1219,"open":871,"high":881,"low":805,"close":858,"change":979,"percent_change":1220,"volume":1221,"transactions":9,"vwap":858},"2025-12-29",-7.25,5890400,{"date":1223,"open":869,"high":1100,"low":881,"close":870,"change":253,"percent_change":976,"volume":1224,"transactions":9,"vwap":870},"2025-12-26",1542000,{"date":1226,"open":978,"high":978,"low":82,"close":966,"change":330,"percent_change":1227,"volume":1228,"transactions":9,"vwap":966},"2025-12-24",-1.45,1439000,{"date":1230,"open":82,"high":870,"low":863,"close":870,"change":416,"percent_change":1231,"volume":1232,"transactions":9,"vwap":870},"2025-12-23",2.99,1791900,{"date":1234,"open":82,"high":964,"low":871,"close":82,"change":253,"percent_change":1005,"volume":1235,"transactions":9,"vwap":82},"2025-12-22",2451500,{"date":1237,"open":1238,"high":863,"low":805,"close":863,"change":107,"percent_change":1044,"volume":1239,"transactions":9,"vwap":863},"2025-12-19",1.27,1862900,{"date":1241,"open":1238,"high":887,"low":798,"close":805,"change":330,"percent_change":1242,"volume":1243,"transactions":9,"vwap":805},"2025-12-18",-1.56,1628000,{"date":1245,"open":863,"high":871,"low":1238,"close":858,"change":244,"percent_change":1246,"volume":1247,"transactions":9,"vwap":858},"2025-12-17",-2.29,2256200,{"date":1249,"open":82,"high":966,"low":858,"close":857,"change":330,"percent_change":888,"volume":1250,"transactions":9,"vwap":857},"2025-12-16",2120900,{"date":1252,"open":1100,"high":971,"low":857,"close":871,"change":741,"percent_change":1253,"volume":1254,"transactions":9,"vwap":871},"2025-12-15",-5,2642400,{"date":1256,"open":1000,"high":990,"low":869,"close":1100,"change":290,"percent_change":290,"volume":1257,"transactions":9,"vwap":1100},"2025-12-12",2262800,{"date":1259,"open":966,"high":1000,"low":881,"close":1100,"change":395,"percent_change":1150,"volume":1260,"transactions":9,"vwap":1100},"2025-12-11",2137400,{"date":1262,"open":870,"high":870,"low":863,"close":869,"change":290,"percent_change":290,"volume":1263,"transactions":9,"vwap":869},"2025-12-10",1712400,{"date":1265,"open":871,"high":870,"low":857,"close":869,"change":416,"percent_change":1192,"volume":1266,"transactions":9,"vwap":869},"2025-12-09",1855600,{"date":1268,"open":1000,"high":990,"low":871,"close":871,"change":864,"percent_change":1269,"volume":1270,"transactions":9,"vwap":871},"2025-12-08",-8.9,4210100,{"date":1272,"open":1000,"high":1013,"low":876,"close":1066,"change":660,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1066},"2025-12-05",3.55,3133000,{"date":1276,"open":964,"high":1000,"low":1100,"close":964,"change":330,"percent_change":1277,"volume":1278,"transactions":9,"vwap":964},"2025-12-04",-1.4,2552300,{"date":1280,"open":978,"high":1000,"low":870,"close":876,"change":395,"percent_change":1144,"volume":1281,"transactions":9,"vwap":876},"2025-12-03",1863900,{"date":1283,"open":964,"high":876,"low":869,"close":1100,"change":330,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1100},"2025-12-02",-1.41,1727600,{"date":1287,"open":965,"high":1066,"low":964,"close":971,"change":112,"percent_change":1288,"volume":1289,"transactions":9,"vwap":971},"2025-12-01",-0.7,2664200,{"date":1291,"open":964,"high":965,"low":870,"close":876,"change":416,"percent_change":1292,"volume":1293,"transactions":9,"vwap":876},"2025-11-28",2.88,1858600,{"date":1295,"open":978,"high":1100,"low":869,"close":978,"change":260,"percent_change":1296,"volume":1297,"transactions":9,"vwap":978},"2025-11-26",0.72,1765100,{"date":1299,"open":978,"high":964,"low":869,"close":870,"change":112,"percent_change":1300,"volume":1301,"transactions":9,"vwap":870},"2025-11-25",-0.72,2404800,{"date":1303,"open":857,"high":964,"low":882,"close":978,"change":715,"percent_change":1304,"volume":1305,"transactions":9,"vwap":978},"2025-11-24",6.92,5665600,{"date":1307,"open":857,"high":863,"low":805,"close":882,"change":112,"percent_change":1308,"volume":1309,"transactions":9,"vwap":882},"2025-11-21",-0.76,2924200,{"date":1311,"open":1000,"high":965,"low":882,"close":857,"change":864,"percent_change":1312,"volume":1313,"transactions":9,"vwap":857},"2025-11-20",-9.03,3173400,{"date":1315,"open":1000,"high":999,"low":876,"close":1000,"change":660,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1000},"2025-11-19",3.6,4231300,{"date":1319,"open":863,"high":978,"low":857,"close":978,"change":409,"percent_change":1320,"volume":1321,"transactions":9,"vwap":978},"2025-11-18",6.11,1405300,{"date":1323,"open":857,"high":82,"low":858,"close":857,"change":330,"percent_change":888,"volume":1324,"transactions":9,"vwap":857},"2025-11-17",1212200,{"date":1326,"open":863,"high":82,"low":858,"close":871,"change":309,"percent_change":1327,"volume":1328,"transactions":9,"vwap":871},"2025-11-14",-2.92,1287700,{"date":1330,"open":876,"high":965,"low":82,"close":869,"change":309,"percent_change":1039,"volume":1331,"transactions":9,"vwap":869},"2025-11-13",1345000,{"date":1333,"open":869,"high":964,"low":966,"close":964,"change":416,"percent_change":1334,"volume":1335,"transactions":9,"vwap":964},"2025-11-12",2.92,1441600,{"date":1337,"open":870,"high":964,"low":871,"close":869,"change":330,"percent_change":1338,"volume":1339,"transactions":9,"vwap":869},"2025-11-11",-1.44,1436000,{"date":1341,"open":871,"high":971,"low":863,"close":978,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":978},"2025-11-10",0.12,9.45,3047900,{"date":1346,"open":797,"high":882,"low":800,"close":1238,"change":253,"percent_change":1012,"volume":1347,"transactions":9,"vwap":1238},"2025-11-07",1114500,{"date":1349,"open":798,"high":857,"low":797,"close":798,"change":290,"percent_change":290,"volume":1350,"transactions":9,"vwap":798},"2025-11-06",906500,{"date":1352,"open":798,"high":887,"low":797,"close":798,"change":290,"percent_change":290,"volume":1353,"transactions":9,"vwap":798},"2025-11-05",1092300,{"date":1355,"open":857,"high":863,"low":797,"close":798,"change":1024,"percent_change":1356,"volume":1357,"transactions":9,"vwap":798},"2025-11-04",-6.72,1663400,{"date":1359,"open":870,"high":1100,"low":871,"close":82,"change":309,"percent_change":1360,"volume":1361,"transactions":9,"vwap":82},"2025-11-03",-2.9,1112200,{"date":1363,"open":1100,"high":1100,"low":881,"close":870,"change":330,"percent_change":1364,"volume":1365,"transactions":9,"vwap":870},"2025-10-31",-1.43,1191000,{"date":1367,"open":82,"high":1100,"low":871,"close":1100,"change":107,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1100},"2025-10-30",4.48,1141600,{"date":1371,"open":1100,"high":964,"low":871,"close":82,"change":112,"percent_change":1372,"volume":1373,"transactions":9,"vwap":82},"2025-10-29",-0.74,1749800,{"date":1375,"open":858,"high":870,"low":805,"close":881,"change":260,"percent_change":1376,"volume":1377,"transactions":9,"vwap":881},"2025-10-28",0.75,2085200,{"date":1379,"open":971,"high":971,"low":882,"close":82,"change":786,"percent_change":1380,"volume":1381,"transactions":9,"vwap":82},"2025-10-27",-5.63,2964600,{"date":1383,"open":1100,"high":1000,"low":870,"close":971,"change":253,"percent_change":876,"volume":1384,"transactions":9,"vwap":971},"2025-10-24",1920100,{"date":1386,"open":990,"high":1013,"low":1100,"close":1100,"change":351,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1100},"2025-10-23",-3.45,1705800,{"date":1390,"open":971,"high":976,"low":870,"close":965,"change":244,"percent_change":1391,"volume":1392,"transactions":9,"vwap":965},"2025-10-22",-2.03,3001100,{"date":1394,"open":1006,"high":903,"low":965,"close":990,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":990},"2025-10-21",-0.19,-11.38,3455500,{"date":1399,"open":1006,"high":1038,"low":1006,"close":809,"change":1400,"percent_change":1096,"volume":1401,"transactions":9,"vwap":809},"2025-10-20",0.14,3480600,{"date":1403,"open":989,"high":1012,"low":1007,"close":1079,"change":1404,"percent_change":980,"volume":1405,"transactions":9,"vwap":1079},"2025-10-17",-0.11,3678700,{"date":1407,"open":1048,"high":940,"low":903,"close":1030,"change":1404,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1030},"2025-10-16",-6.29,4043000,{"date":1411,"open":1049,"high":940,"low":1023,"close":940,"change":715,"percent_change":1412,"volume":1413,"transactions":9,"vwap":940},"2025-10-15",5.42,5004200,{"date":1415,"open":1018,"high":1125,"low":1023,"close":1018,"change":741,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1018},"2025-10-14",-4.05,5157500,{"date":1419,"open":747,"high":747,"low":1120,"close":1420,"change":253,"percent_change":366,"volume":1421,"transactions":9,"vwap":1420},"2025-10-13",1.73,4687200,{"date":1423,"open":1031,"high":1043,"low":903,"close":1038,"change":1080,"percent_change":1163,"volume":1424,"transactions":9,"vwap":1038},"2025-10-10",6249500,{"date":1426,"open":747,"high":1029,"low":899,"close":1030,"change":290,"percent_change":290,"volume":1427,"transactions":9,"vwap":1030},"2025-10-09",9286900,{"date":1429,"open":1023,"high":1049,"low":977,"close":1030,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1030},"2025-10-08",0.22,15.49,15222600,{"date":1434,"open":857,"high":1066,"low":882,"close":971,"change":1095,"percent_change":1435,"volume":1436,"transactions":9,"vwap":971},"2025-10-07",10.08,6826100,{"date":1438,"open":805,"high":863,"low":805,"close":887,"change":660,"percent_change":1439,"volume":1440,"transactions":9,"vwap":887},"2025-10-06",4.03,3143600,{"date":1442,"open":791,"high":798,"low":799,"close":797,"change":253,"percent_change":1030,"volume":1443,"transactions":9,"vwap":797},"2025-10-03",2832600,{"date":1445,"open":797,"high":798,"low":388,"close":800,"change":112,"percent_change":1446,"volume":1447,"transactions":9,"vwap":800},"2025-10-02",-0.81,2149300,{"date":1449,"open":798,"high":805,"low":791,"close":792,"change":290,"percent_change":290,"volume":1450,"transactions":9,"vwap":792},"2025-10-01",1475000,{"date":1452,"open":798,"high":887,"low":791,"close":792,"change":260,"percent_change":1453,"volume":1454,"transactions":9,"vwap":792},"2025-09-30",0.82,2544800,{"date":1456,"open":798,"high":805,"low":791,"close":800,"change":260,"percent_change":574,"volume":1457,"transactions":9,"vwap":800},"2025-09-29",2224300,{"date":1459,"open":374,"high":800,"low":374,"close":791,"change":107,"percent_change":1460,"volume":1461,"transactions":9,"vwap":791},"2025-09-26",5.22,1865800,{"date":1463,"open":366,"high":388,"low":374,"close":380,"change":244,"percent_change":1464,"volume":1465,"transactions":9,"vwap":380},"2025-09-25",-2.54,1077700,{"date":1467,"open":797,"high":805,"low":365,"close":388,"change":351,"percent_change":1468,"volume":1469,"transactions":9,"vwap":388},"2025-09-24",-4.07,1387200,{"date":1471,"open":858,"high":882,"low":791,"close":792,"change":112,"percent_change":1446,"volume":1472,"transactions":9,"vwap":792},"2025-09-23",1535400,{"date":1474,"open":800,"high":887,"low":791,"close":797,"change":1080,"percent_change":1475,"volume":1476,"transactions":9,"vwap":797},"2025-09-22",5.98,2719700,{"date":1478,"open":374,"high":800,"low":117,"close":366,"change":253,"percent_change":1048,"volume":1479,"transactions":9,"vwap":366},"2025-09-19",2526700,{"date":1481,"open":365,"high":366,"low":746,"close":380,"change":330,"percent_change":824,"volume":1482,"transactions":9,"vwap":380},"2025-09-18",1691700,{"date":1484,"open":799,"high":791,"low":365,"close":366,"change":330,"percent_change":1485,"volume":1486,"transactions":9,"vwap":366},"2025-09-17",-1.68,1102400,{"date":1488,"open":1238,"high":887,"low":60,"close":60,"change":720,"percent_change":1489,"volume":1490,"transactions":9,"vwap":60},"2025-09-16",-4.8,1535000,{"date":1492,"open":60,"high":882,"low":388,"close":798,"change":107,"percent_change":920,"volume":1493,"transactions":9,"vwap":798},"2025-09-15",2088700,{"date":1495,"open":388,"high":60,"low":374,"close":60,"change":330,"percent_change":1496,"volume":1497,"transactions":9,"vwap":60},"2025-09-12",-1.65,2166800,{"date":1499,"open":858,"high":858,"low":799,"close":791,"change":786,"percent_change":1500,"volume":1501,"transactions":9,"vwap":791},"2025-09-11",-6.2,1946900,{"date":1503,"open":882,"high":857,"low":797,"close":887,"change":416,"percent_change":1206,"volume":1504,"transactions":9,"vwap":887},"2025-09-10",2692000,{"date":1506,"open":863,"high":82,"low":800,"close":798,"change":395,"percent_change":526,"volume":1507,"transactions":9,"vwap":798},"2025-09-09",4259900,{"date":1509,"open":117,"high":797,"low":117,"close":800,"change":1342,"percent_change":1510,"volume":1511,"transactions":9,"vwap":800},"2025-09-08",10.91,3861200,{"date":1513,"open":338,"high":329,"low":301,"close":329,"change":416,"percent_change":1514,"volume":1515,"transactions":9,"vwap":329},"2025-09-05",3.77,1551800,{"date":1517,"open":337,"high":337,"low":273,"close":301,"change":330,"percent_change":1518,"volume":1519,"transactions":9,"vwap":301},"2025-09-04",-1.85,1382700,{"date":1521,"open":273,"high":338,"low":273,"close":308,"change":715,"percent_change":1522,"volume":1523,"transactions":9,"vwap":308},"2025-09-03",9.09,3497900,{"date":1525,"open":659,"high":102,"low":659,"close":710,"change":107,"percent_change":1526,"volume":1527,"transactions":9,"vwap":710},"2025-09-02",6.45,2171400,{"date":1529,"open":659,"high":15,"low":640,"close":659,"change":260,"percent_change":338,"volume":1530,"transactions":9,"vwap":659},"2025-08-29",751200,{"date":1532,"open":659,"high":15,"low":640,"close":644,"change":112,"percent_change":73,"volume":1533,"transactions":9,"vwap":644},"2025-08-28",770100,{"date":1535,"open":635,"high":659,"low":630,"close":659,"change":395,"percent_change":907,"volume":1536,"transactions":9,"vwap":659},"2025-08-27",1362000,{"date":1538,"open":617,"high":635,"low":617,"close":635,"change":660,"percent_change":1539,"volume":1540,"transactions":9,"vwap":635},"2025-08-26",5.88,2098600,{"date":1542,"open":617,"high":617,"low":611,"close":617,"change":290,"percent_change":290,"volume":1543,"transactions":9,"vwap":617},"2025-08-25",432300,{"date":1545,"open":618,"high":617,"low":618,"close":617,"change":416,"percent_change":1546,"volume":1547,"transactions":9,"vwap":617},"2025-08-22",4.94,1424900,{"date":1549,"open":26,"high":609,"low":26,"close":618,"change":260,"percent_change":798,"volume":1550,"transactions":9,"vwap":618},"2025-08-21",615800,{"date":1552,"open":1553,"high":618,"low":1553,"close":26,"change":260,"percent_change":1238,"volume":1554,"transactions":9,"vwap":26},"2025-08-20",0.79000002,237400,{"date":1556,"open":618,"high":618,"low":1557,"close":1553,"change":330,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1553},"2025-08-19",0.77999997,-2.47,502000,{"date":1561,"open":618,"high":618,"low":26,"close":618,"change":290,"percent_change":290,"volume":1562,"transactions":9,"vwap":618},"2025-08-18",250600,{"date":1564,"open":26,"high":618,"low":26,"close":618,"change":260,"percent_change":798,"volume":1565,"transactions":9,"vwap":618},"2025-08-15",648600,{"date":1567,"open":26,"high":618,"low":26,"close":26,"change":290,"percent_change":290,"volume":1568,"transactions":9,"vwap":26},"2025-08-14",507300,{"date":1570,"open":26,"high":609,"low":26,"close":26,"change":290,"percent_change":290,"volume":1571,"transactions":9,"vwap":26},"2025-08-13",588300,{"date":1573,"open":618,"high":618,"low":26,"close":26,"change":112,"percent_change":1574,"volume":1575,"transactions":9,"vwap":26},"2025-08-12",-1.23,568800,{"date":1577,"open":1553,"high":609,"low":1557,"close":618,"change":260,"percent_change":798,"volume":1578,"transactions":9,"vwap":618},"2025-08-11",673600,{"date":1580,"open":609,"high":609,"low":26,"close":26,"change":112,"percent_change":1574,"volume":1581,"transactions":9,"vwap":26},"2025-08-08",284600,{"date":1583,"open":609,"high":609,"low":26,"close":618,"change":112,"percent_change":219,"volume":1584,"transactions":9,"vwap":618},"2025-08-07",547200,{"date":1586,"open":1557,"high":609,"low":1557,"close":609,"change":253,"percent_change":1167,"volume":1587,"transactions":9,"vwap":609},"2025-08-06",494500,{"date":1589,"open":26,"high":609,"low":1553,"close":26,"change":260,"percent_change":1238,"volume":1590,"transactions":9,"vwap":26},"2025-08-05",587400,{"date":1592,"open":26,"high":26,"low":1557,"close":1553,"change":260,"percent_change":858,"volume":1593,"transactions":9,"vwap":1553},"2025-08-04",562800,{"date":1595,"open":1596,"high":1557,"low":1596,"close":1557,"change":260,"percent_change":882,"volume":1597,"transactions":9,"vwap":1557},"2025-08-01",0.76999998,382700,{"date":1599,"open":1596,"high":1557,"low":1600,"close":1596,"change":290,"percent_change":290,"volume":1601,"transactions":9,"vwap":1596},"2025-07-31",0.75999999,362400,{"date":1603,"open":26,"high":618,"low":1600,"close":1596,"change":309,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1596},"2025-07-30",-4.94,421700,{"date":1607,"open":616,"high":616,"low":26,"close":618,"change":112,"percent_change":219,"volume":1608,"transactions":9,"vwap":618},"2025-07-29",699800,{"date":1610,"open":616,"high":611,"low":26,"close":609,"change":260,"percent_change":792,"volume":1611,"transactions":9,"vwap":609},"2025-07-28",825300,{"date":1613,"open":26,"high":618,"low":26,"close":618,"change":290,"percent_change":290,"volume":1614,"transactions":9,"vwap":618},"2025-07-25",566200,{"date":1616,"open":618,"high":618,"low":26,"close":618,"change":112,"percent_change":219,"volume":1617,"transactions":9,"vwap":618},"2025-07-24",256000,{"date":1619,"open":609,"high":616,"low":26,"close":609,"change":290,"percent_change":290,"volume":1620,"transactions":9,"vwap":609},"2025-07-23",484000,{"date":1622,"open":618,"high":609,"low":618,"close":609,"change":260,"percent_change":792,"volume":1623,"transactions":9,"vwap":609},"2025-07-22",667300,{"date":1625,"open":1553,"high":609,"low":1553,"close":618,"change":416,"percent_change":1626,"volume":1627,"transactions":9,"vwap":618},"2025-07-21",5.19,1610500,{"date":1629,"open":1376,"high":1596,"low":1376,"close":1596,"change":260,"percent_change":863,"volume":1630,"transactions":9,"vwap":1596},"2025-07-18",273100,{"date":1632,"open":1376,"high":1600,"low":1376,"close":1600,"change":290,"percent_change":290,"volume":1633,"transactions":9,"vwap":1600},"2025-07-17",418600,{"date":1635,"open":1600,"high":1600,"low":1376,"close":1600,"change":290,"percent_change":290,"volume":1636,"transactions":9,"vwap":1600},"2025-07-16",463100,{"date":1638,"open":1600,"high":1596,"low":1376,"close":1600,"change":330,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1600},"2025-07-15",-2.56,420500,{"date":1642,"open":1596,"high":1553,"low":1596,"close":1557,"change":260,"percent_change":882,"volume":1643,"transactions":9,"vwap":1557},"2025-07-14",977000,{"date":1645,"open":1646,"high":1596,"low":1646,"close":1596,"change":395,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1596},"2025-07-11",0.74000001,4.05,762400,{"date":1650,"open":176,"high":1376,"low":176,"close":1646,"change":260,"percent_change":869,"volume":1651,"transactions":9,"vwap":1646},"2025-07-10",389800,{"date":1653,"open":1654,"high":1654,"low":176,"close":1654,"change":290,"percent_change":290,"volume":1655,"transactions":9,"vwap":1654},"2025-07-09",0.73000002,375900,{"date":1657,"open":1646,"high":1646,"low":176,"close":1654,"change":290,"percent_change":290,"volume":1658,"transactions":9,"vwap":1654},"2025-07-08",592200,{"date":1660,"open":1654,"high":1654,"low":1654,"close":1654,"change":290,"percent_change":290,"volume":1661,"transactions":9,"vwap":1654},"2025-07-07",595600,{"date":1663,"open":176,"high":1654,"low":176,"close":1654,"change":290,"percent_change":290,"volume":1664,"transactions":9,"vwap":1654},"2025-07-03",139000,{"date":1666,"open":176,"high":1654,"low":176,"close":1654,"change":260,"percent_change":978,"volume":1667,"transactions":9,"vwap":1654},"2025-07-02",832900,{"date":1669,"open":1654,"high":1654,"low":176,"close":176,"change":290,"percent_change":290,"volume":1670,"transactions":9,"vwap":176},"2025-07-01",358100,{"date":1672,"open":1654,"high":1654,"low":176,"close":176,"change":290,"percent_change":290,"volume":1673,"transactions":9,"vwap":176},"2025-06-30",448200,{"date":1675,"open":1646,"high":1646,"low":176,"close":176,"change":244,"percent_change":1676,"volume":1677,"transactions":9,"vwap":176},"2025-06-27",-4,521900,{"date":1679,"open":1646,"high":1376,"low":1646,"close":1376,"change":253,"percent_change":1071,"volume":1680,"transactions":9,"vwap":1376},"2025-06-26",314600,{"date":1682,"open":1646,"high":1376,"low":1654,"close":1654,"change":112,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1654},"2025-06-25",-1.35,480100,{"date":1686,"open":1600,"high":1600,"low":1646,"close":1646,"change":330,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1646},"2025-06-24",-2.63,415200,{"date":1690,"open":1654,"high":1600,"low":1654,"close":1600,"change":416,"percent_change":1184,"volume":1691,"transactions":9,"vwap":1600},"2025-06-23",930000,{"date":1693,"open":1557,"high":1557,"low":176,"close":176,"change":244,"percent_change":1676,"volume":1694,"transactions":9,"vwap":176},"2025-06-20",1274300,{"date":1696,"open":1600,"high":1596,"low":1376,"close":1376,"change":330,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1376},"2025-06-18",-2.6,838500,{"date":1700,"open":1596,"high":1596,"low":1600,"close":1596,"change":290,"percent_change":290,"volume":1701,"transactions":9,"vwap":1596},"2025-06-17",701900,{"date":1703,"open":1596,"high":1596,"low":1600,"close":1596,"change":290,"percent_change":290,"volume":1704,"transactions":9,"vwap":1596},"2025-06-16",509300,{"date":1706,"open":1596,"high":1596,"low":1600,"close":1596,"change":260,"percent_change":863,"volume":1707,"transactions":9,"vwap":1596},"2025-06-13",554300,{"date":1709,"open":1596,"high":1596,"low":1600,"close":1600,"change":290,"percent_change":290,"volume":1710,"transactions":9,"vwap":1600},"2025-06-12",646700,{"date":1712,"open":1596,"high":1596,"low":1600,"close":1600,"change":112,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1600},"2025-06-11",-1.3,470500,{"date":1716,"open":1557,"high":1557,"low":1600,"close":1596,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1596},"2025-06-10",-1.28,677500,{"date":1720,"open":1596,"high":1553,"low":1596,"close":1557,"change":260,"percent_change":882,"volume":1721,"transactions":9,"vwap":1557},"2025-06-09",671600,{"date":1723,"open":1553,"high":1553,"low":1596,"close":1596,"change":112,"percent_change":1717,"volume":1724,"transactions":9,"vwap":1596},"2025-06-06",507600,{"date":1726,"open":1557,"high":1553,"low":1596,"close":1557,"change":260,"percent_change":882,"volume":1727,"transactions":9,"vwap":1557},"2025-06-05",864700,{"date":1729,"open":1596,"high":1557,"low":1596,"close":1596,"change":290,"percent_change":290,"volume":1730,"transactions":9,"vwap":1596},"2025-06-04",495000,{"date":1732,"open":1557,"high":1557,"low":1600,"close":1596,"change":112,"percent_change":1717,"volume":1733,"transactions":9,"vwap":1596},"2025-06-03",633900,{"date":1735,"open":1600,"high":1557,"low":1600,"close":1557,"change":395,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1557},"2025-06-02",4,752500,{"date":1739,"open":1376,"high":1600,"low":1376,"close":1376,"change":112,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1376},"2025-05-30",-1.32,509400,{"date":1743,"open":1600,"high":1600,"low":1376,"close":1600,"change":290,"percent_change":290,"volume":1744,"transactions":9,"vwap":1600},"2025-05-29",372700,{"date":1746,"open":1600,"high":1596,"low":1376,"close":1600,"change":112,"percent_change":1713,"volume":1747,"transactions":9,"vwap":1600},"2025-05-28",872100,{"date":1749,"open":1600,"high":1596,"low":1600,"close":1596,"change":290,"percent_change":290,"volume":1750,"transactions":9,"vwap":1596},"2025-05-27",580500,{"date":1752,"open":1596,"high":1596,"low":1600,"close":1596,"change":260,"percent_change":863,"volume":1753,"transactions":9,"vwap":1596},"2025-05-23",434100,{"date":1755,"open":1596,"high":1596,"low":1376,"close":1600,"change":330,"percent_change":1639,"volume":1756,"transactions":9,"vwap":1600},"2025-05-22",672600,{"date":1758,"open":1596,"high":1557,"low":1596,"close":1557,"change":260,"percent_change":882,"volume":1759,"transactions":9,"vwap":1557},"2025-05-21",442600,{"date":1761,"open":1376,"high":1557,"low":1376,"close":1596,"change":260,"percent_change":863,"volume":1762,"transactions":9,"vwap":1596},"2025-05-20",481800,{"date":1764,"open":1600,"high":1600,"low":1600,"close":1600,"change":290,"percent_change":290,"volume":1765,"transactions":9,"vwap":1600},"2025-05-19",266600,{"date":1767,"open":1600,"high":1600,"low":1376,"close":1600,"change":260,"percent_change":871,"volume":1768,"transactions":9,"vwap":1600},"2025-05-16",319700,{"date":1770,"open":1596,"high":1596,"low":1376,"close":1376,"change":112,"percent_change":1740,"volume":1771,"transactions":9,"vwap":1376},"2025-05-15",447600,{"date":1773,"open":1557,"high":1557,"low":1600,"close":1600,"change":244,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1600},"2025-05-14",-3.8,319200,{"date":1777,"open":1557,"high":1553,"low":1596,"close":1553,"change":253,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1553},"2025-05-13",2.6,247000,{"date":1781,"open":1557,"high":1553,"low":1596,"close":1596,"change":309,"percent_change":1604,"volume":1782,"transactions":9,"vwap":1596},"2025-05-12",526700,{"date":1784,"open":26,"high":618,"low":1557,"close":618,"change":253,"percent_change":1785,"volume":1786,"transactions":9,"vwap":618},"2025-05-09",2.53,355100,{"date":1788,"open":1553,"high":26,"low":1557,"close":1553,"change":112,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1553},"2025-05-08",-1.25,444500,{"date":1792,"open":609,"high":616,"low":26,"close":26,"change":244,"percent_change":1793,"volume":1794,"transactions":9,"vwap":26},"2025-05-07",-3.61,404300,{"date":1796,"open":1553,"high":616,"low":1596,"close":616,"change":107,"percent_change":1797,"volume":1798,"transactions":9,"vwap":616},"2025-05-06",7.79,789100,{"date":1800,"open":1596,"high":1557,"low":1600,"close":1596,"change":253,"percent_change":1067,"volume":1801,"transactions":9,"vwap":1596},"2025-05-05",327500,{"date":1803,"open":1596,"high":1596,"low":1376,"close":1376,"change":112,"percent_change":1740,"volume":1804,"transactions":9,"vwap":1376},"2025-05-02",639000,{"date":1806,"open":1596,"high":1557,"low":1600,"close":1600,"change":112,"percent_change":1713,"volume":1807,"transactions":9,"vwap":1600},"2025-05-01",350000,{"date":1809,"open":1596,"high":1553,"low":1596,"close":1596,"change":112,"percent_change":1717,"volume":1810,"transactions":9,"vwap":1596},"2025-04-30",379100,{"date":1812,"open":1596,"high":1557,"low":1600,"close":1557,"change":112,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1557},"2025-04-29",-1.27,368700,{"date":1816,"open":26,"high":26,"low":1596,"close":1553,"change":112,"percent_change":1789,"volume":1817,"transactions":9,"vwap":1553},"2025-04-28",399200,{"date":1819,"open":26,"high":618,"low":1553,"close":26,"change":290,"percent_change":290,"volume":1820,"transactions":9,"vwap":26},"2025-04-25",326900,{"date":1822,"open":609,"high":616,"low":26,"close":26,"change":330,"percent_change":1823,"volume":1824,"transactions":9,"vwap":26},"2025-04-24",-2.44,250800,{"date":1826,"open":609,"high":616,"low":1553,"close":609,"change":112,"percent_change":1827,"volume":1828,"transactions":9,"vwap":609},"2025-04-23",-1.2,1139600,{"date":180,"open":617,"high":617,"low":609,"close":616,"change":330,"percent_change":1830,"volume":1831,"transactions":9,"vwap":616},-2.35,481400]