[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOVR":3,"homepage-market-summary":31,"stock-historical-HOVR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOVR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"New Horizon Aircraft Ltd. Class A Ordinary Share","Nasdaq",null,"AIRCRAFT","New Horizon Aircraft Ltd is an aerospace Original Equipment Manufacturer that is designing and building a next-generation hybrid electric vertical take-off and landing aircraft for the regional air mobility market. Its aircraft will offer a more efficient way to move people and goods at a regional scale, help to connect remote communities, and advance its ability to deal with an increasing number of climate-related natural disasters such as wildfires, floods, and droughts. The company aims to deliver a hybrid electric 7-seat aircraft, called the Cavorite X7, that can take off and land vertically like and helicopter.","58","Lindsay, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.63,1.69,1.714,1.61,1.68,-0.05,-2.98,557818.338125,1852,1.645,4.18,1.16,1297861.1885879124,15.6,880,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.44999999,1338951,488717158.335566,220.87,"2025-04-23",[184,185,194,205,214,220,227,236,246,254,262,268,277,284,293,301,308,314,321,327,333,339,345,353,361,370,378,387,396,404,411,419,427,436,445,454,462,470,477,483,491,499,506,514,519,525,531,538,545,551,558,566,573,580,588,595,602,609,614,620,625,628,633,637,643,648,653,658,662,666,669,672,677,683,691,697,703,708,715,720,727,733,738,742,748,755,761,769,777,785,792,800,806,813,821,826,830,837,841,846,852,856,861,867,871,878,882,888,893,898,902,906,911,916,921,926,930,935,938,942,948,954,959,965,970,976,983,987,992,997,1003,1009,1015,1021,1025,1029,1033,1037,1041,1045,1048,1051,1056,1061,1067,1071,1075,1078,1082,1086,1092,1095,1099,1102,1105,1108,1112,1116,1120,1124,1129,1133,1137,1140,1145,1148,1152,1156,1161,1165,1168,1174,1178,1182,1186,1191,1196,1201,1208,1211,1215,1220,1224,1229,1233,1237,1241,1247,1251,1257,1262,1265,1268,1272,1276,1279,1284,1288,1293,1296,1301,1305,1309,1313,1318,1322,1325,1329,1333,1337,1341,1345,1349,1352,1356,1360,1364,1372,1376,1380,1385,1389,1393,1396,1400,1404,1409,1413,1418,1423,1427,1434,1440,1443,1446,1452,1457,1464,1468,1474,1479,1483,1488,1496,1503,1510,1518,1525,1532,1538,1544,1549,1554,1560,1564,1570,1575,1580,1584,1588,1591,1594,1599,1603,1606,1610,1615,1620,1624,1628,1632,1635,1640,1643,1647,1651,1654,1659,1663,1668,1671,1676,1680,1684,1687,1691,1696,1700,1704,1708,1711,1715,1719,1722,1726,1730,1734,1737,1742,1746,1750,1755,1759,1763,1767,1770,1773,1778,1783,1787,1792,1796,1798,1802,1806,1810,1814,1818,1821,1826,1830,1834,1837,1841,1845,1848,1853,1857,1861,1866,1869,1873,1880,1887,1895,1901,1907,1912,1918,1923,1930,1937,1945,1954,1961,1967,1974,1982,1991,1999,2005,2011,2018,2025,2032,2038,2045,2050,2058,2064,2070,2075,2080,2086,2092],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.71,1.655,0.01,0.6,279753.906303,1386,1.6768,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",1.725,1.7297,1.65,1.67,-0.03,-1.76,305307.611254,1278,1.672,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.73,1.77,1.7,0,327861.778011,1383,1.7273,{"date":215,"open":209,"high":216,"low":17,"close":209,"change":210,"percent_change":210,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1.7699,289823.12686,1282,1.7112,{"date":221,"open":20,"high":222,"low":199,"close":209,"change":200,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",1.72,-1.73,354446.384324,1473,1.6962,{"date":228,"open":229,"high":230,"low":187,"close":207,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.76,1.79,-0.02,-1.14,501631.160071,2602,1.7315,{"date":237,"open":187,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.755,1.6772,1.75,0.06,3.55,387605.300266,1720,1.7248,{"date":247,"open":229,"high":208,"low":248,"close":17,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",1.675,-0.08,-4.52,348323.583417,1764,1.7155,{"date":255,"open":240,"high":256,"low":222,"close":208,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.78,0.05,2.91,374783.329319,1956,1.748,{"date":263,"open":199,"high":207,"low":199,"close":222,"change":241,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",3.61,473170.059327,1797,1.7007,{"date":269,"open":20,"high":187,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.64,1.66,-0.01,-0.6,200816.945377,1221,1.6622,{"date":278,"open":271,"high":209,"low":198,"close":199,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.04,2.45,391319.829309,1580,1.6859,{"date":285,"open":286,"high":270,"low":287,"close":16,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.62,1.58,0.02,1.24,391710.309787,1791,1.6006,{"date":294,"open":270,"high":271,"low":295,"close":19,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.54,-0.04,-2.42,834047.42723,2628,1.5868,{"date":302,"open":303,"high":199,"low":304,"close":198,"change":272,"percent_change":273,"volume":305,"transactions":306,"vwap":307},"2026-09-14",1.6,1.595,564800.805185,1911,1.646,{"date":309,"open":16,"high":20,"low":16,"close":271,"change":279,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.47,237212.979522,1315,1.6544,{"date":315,"open":19,"high":198,"low":316,"close":286,"change":272,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.605,-0.61,397113.675533,1813,1.6199,{"date":322,"open":271,"high":17,"low":286,"close":16,"change":200,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",-1.81,542659.872541,2363,1.6441,{"date":328,"open":20,"high":222,"low":271,"close":271,"change":231,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",-1.19,784507.211066,2540,1.689,{"date":334,"open":17,"high":335,"low":198,"close":20,"change":189,"percent_change":190,"volume":336,"transactions":337,"vwap":338},"2026-09-04",1.718,967503.819401,2404,1.6864,{"date":340,"open":199,"high":341,"low":198,"close":199,"change":189,"percent_change":190,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.6984,589216.156579,1558,1.6648,{"date":346,"open":303,"high":347,"low":304,"close":271,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.665,0.065,4.08,620861.666663,2055,1.6292,{"date":354,"open":271,"high":271,"low":355,"close":304,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.59,-0.075,-4.49,693157.812052,2177,1.6177,{"date":362,"open":207,"high":363,"low":364,"close":199,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.74,1.5901,-0.1,-5.65,1315188.177225,3709,1.6629,{"date":371,"open":372,"high":373,"low":363,"close":208,"change":296,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",1.82,1.83,-2.21,551159.644394,2111,1.7653,{"date":379,"open":380,"high":381,"low":256,"close":382,"change":272,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.84,1.85,1.81,-0.55,428461.494462,1711,1.8103,{"date":388,"open":381,"high":389,"low":390,"close":372,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",1.895,1.815,-0.06,-3.19,409507.138287,1592,1.8424,{"date":397,"open":372,"high":398,"low":382,"close":399,"change":257,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.9,1.88,2.73,466640.975669,2410,1.8697,{"date":405,"open":373,"high":380,"low":406,"close":373,"change":296,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",1.8,-2.14,538098.05564,2207,1.8168,{"date":412,"open":413,"high":399,"low":372,"close":414,"change":415,"percent_change":16,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.86,1.87,0.03,403007.69114,2030,1.8568,{"date":420,"open":413,"high":421,"low":382,"close":380,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",1.89,-0.045,-2.39,570054.030102,2119,1.8399,{"date":428,"open":398,"high":429,"low":382,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",1.9473,1.885,-0.005,-0.26,840628.014843,2925,1.8524,{"date":437,"open":438,"high":439,"low":399,"close":421,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",1.96,1.97,-0.09,-4.55,641032.565288,2787,1.9184,{"date":446,"open":438,"high":447,"low":448,"close":449,"change":189,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",2.02,1.9201,1.98,0.51,674044.46231,2794,1.9668,{"date":455,"open":456,"high":457,"low":438,"close":439,"change":231,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",2.03,2.05,-1.01,509206.033374,3112,1.9934,{"date":463,"open":464,"high":465,"low":466,"close":464,"change":210,"percent_change":210,"volume":467,"transactions":468,"vwap":469},"2026-08-13",1.99,2.0192,1.95,535604.198784,2707,1.9864,{"date":471,"open":457,"high":472,"low":439,"close":464,"change":296,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",2.07,-1.97,774202.236172,4166,1.9996,{"date":478,"open":456,"high":457,"low":449,"close":456,"change":272,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",-0.49,599501.638078,4278,2.0249,{"date":484,"open":485,"high":486,"low":456,"close":485,"change":415,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",2.04,2.17,1.49,1724326.330487,9437,2.0816,{"date":492,"open":493,"high":447,"low":421,"close":494,"change":241,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",2,2.01,3.08,1552069.739722,8567,1.9675,{"date":500,"open":398,"high":501,"low":372,"close":466,"change":279,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2.015,2.09,1672039.167986,10714,1.9294,{"date":507,"open":382,"high":449,"low":207,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.91,0.12,6.7,2584052.379023,14869,1.8982,{"date":515,"open":380,"high":380,"low":229,"close":230,"change":189,"percent_change":102,"volume":516,"transactions":517,"vwap":518},"2026-08-04",1723606.539223,9637,1.8005,{"date":520,"open":363,"high":373,"low":222,"close":256,"change":241,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",3.49,1103782.774687,6560,1.7767,{"date":526,"open":363,"high":208,"low":199,"close":222,"change":231,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",-1.15,613780.300865,5209,1.7139,{"date":532,"open":303,"high":240,"low":303,"close":363,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",0.15,9.43,1185220.814028,5393,1.6878,{"date":539,"open":222,"high":363,"low":287,"close":355,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",-0.16,-9.14,1036872.016947,4761,1.6417,{"date":546,"open":256,"high":406,"low":271,"close":240,"change":365,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",-5.41,818025.721564,4238,1.7303,{"date":552,"open":372,"high":399,"low":240,"close":381,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",0.07,3.93,792929.635485,4021,1.8058,{"date":559,"open":414,"high":414,"low":560,"close":256,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",1.7601,-0.07,-3.78,818642.961437,4999,1.8161,{"date":567,"open":399,"high":568,"low":373,"close":381,"change":391,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",1.965,-3.14,1201527.735541,5763,1.8839,{"date":574,"open":575,"high":493,"low":381,"close":508,"change":249,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",1.94,-4.02,1397169.671372,6624,1.9417,{"date":581,"open":222,"high":582,"low":209,"close":464,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",2.035,0.335,20.24,4409686.368168,17532,1.9268,{"date":589,"open":286,"high":209,"low":355,"close":188,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",0.085,5.41,1172436.735741,5907,1.6517,{"date":596,"open":597,"high":19,"low":598,"close":599,"change":553,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-17",1.48,1.465,1.57,4.67,1696100,{"date":603,"open":421,"high":508,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-16",1.46,1.5,-0.21,-12.28,4114200,{"date":610,"open":207,"high":611,"low":199,"close":187,"change":231,"percent_change":612,"volume":613,"transactions":9,"vwap":187},"2026-07-15",1.789,-1.16,938500,{"date":615,"open":616,"high":208,"low":617,"close":207,"change":189,"percent_change":618,"volume":619,"transactions":9,"vwap":207},"2026-07-14",1.745,1.705,0.58,407200,{"date":621,"open":240,"high":208,"low":622,"close":222,"change":296,"percent_change":623,"volume":624,"transactions":9,"vwap":222},"2026-07-13",1.684,-2.27,713200,{"date":626,"open":230,"high":230,"low":347,"close":229,"change":210,"percent_change":210,"volume":627,"transactions":9,"vwap":229},"2026-07-10",824000,{"date":629,"open":229,"high":372,"low":222,"close":229,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":229},"2026-07-09",0.08,4.76,974900,{"date":634,"open":616,"high":256,"low":20,"close":20,"change":561,"percent_change":635,"volume":636,"transactions":9,"vwap":20},"2026-07-08",-4,1376500,{"date":638,"open":639,"high":466,"low":240,"close":240,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":240},"2026-07-07",1.93,-0.17,-8.85,1551200,{"date":644,"open":439,"high":447,"low":645,"close":645,"change":231,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-06",1.92,-1.03,576000,{"date":649,"open":447,"high":650,"low":398,"close":575,"change":21,"percent_change":651,"volume":652,"transactions":9,"vwap":575},"2026-07-02",2.115,-2.51,914300,{"date":654,"open":438,"high":655,"low":466,"close":464,"change":288,"percent_change":656,"volume":657,"transactions":9,"vwap":464},"2026-07-01",2.065,1.02,697700,{"date":659,"open":466,"high":485,"low":660,"close":439,"change":210,"percent_change":210,"volume":661,"transactions":9,"vwap":439},"2026-06-30",1.945,643600,{"date":663,"open":645,"high":449,"low":399,"close":439,"change":241,"percent_change":664,"volume":665,"transactions":9,"vwap":439},"2026-06-29",3.14,631100,{"date":667,"open":381,"high":438,"low":381,"close":508,"change":415,"percent_change":303,"volume":668,"transactions":9,"vwap":508},"2026-06-26",874400,{"date":670,"open":398,"high":575,"low":372,"close":399,"change":210,"percent_change":210,"volume":671,"transactions":9,"vwap":399},"2026-06-25",1613400,{"date":673,"open":447,"high":447,"low":414,"close":399,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":399},"2026-06-24",-0.15,-7.39,2117100,{"date":678,"open":472,"high":679,"low":456,"close":456,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":456},"2026-06-23",2.13,-0.11,-5.14,1004700,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":249,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",2.21,2.25,2.11,2.14,-3.6,1505800,{"date":692,"open":693,"high":694,"low":486,"close":695,"change":415,"percent_change":74,"volume":696,"transactions":9,"vwap":695},"2026-06-18",2.24,2.29,2.22,1027100,{"date":698,"open":486,"high":699,"low":486,"close":700,"change":189,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-17",2.305,2.19,0.46,1047000,{"date":704,"open":695,"high":705,"low":688,"close":96,"change":249,"percent_change":706,"volume":707,"transactions":9,"vwap":96},"2026-06-16",2.32,-3.54,1183500,{"date":709,"open":710,"high":711,"low":686,"close":712,"change":553,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-15",2.27,2.35,2.26,3.2,1060600,{"date":716,"open":717,"high":694,"low":82,"close":700,"change":561,"percent_change":718,"volume":719,"transactions":9,"vwap":700},"2026-06-12",2.28,-3.1,1147000,{"date":721,"open":722,"high":717,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-06-11",2.15,2.08,0.19,9.18,1277200,{"date":728,"open":729,"high":686,"low":472,"close":472,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":472},"2026-06-10",2.2,-0.19,-8.41,1602400,{"date":734,"open":735,"high":736,"low":679,"close":712,"change":210,"percent_change":210,"volume":737,"transactions":9,"vwap":712},"2026-06-09",2.31,2.41,1760600,{"date":739,"open":711,"high":740,"low":712,"close":712,"change":210,"percent_change":210,"volume":741,"transactions":9,"vwap":712},"2026-06-08",2.4,1171600,{"date":743,"open":280,"high":280,"low":744,"close":712,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":712},"2026-06-05",2.171,-0.23,-9.24,2690500,{"date":749,"open":750,"high":751,"low":735,"close":752,"change":132,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-04",2.33,2.58,2.49,3.75,1887200,{"date":756,"open":757,"high":757,"low":750,"close":740,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":740},"2026-06-03",2.485,-0.12,-4.76,2430600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":272,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-02",2.53,2.655,2.493,2.52,-0.4,2676100,{"date":770,"open":771,"high":772,"low":773,"close":763,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-06-01",2.82,2.84,2.43,-0.395,-13.5,6860400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":590,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-29",2.86,2.93,2.57,2.925,2.99,4920900,{"date":786,"open":787,"high":788,"low":789,"close":772,"change":630,"percent_change":790,"volume":791,"transactions":9,"vwap":772},"2026-05-28",2.8,2.97,2.71,2.9,3431000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":606,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-27",3.03,3.15,2.665,2.76,-7.07,8923200,{"date":801,"open":802,"high":803,"low":804,"close":788,"change":640,"percent_change":547,"volume":805,"transactions":9,"vwap":788},"2026-05-26",3.47,3.68,2.85,13038500,{"date":807,"open":808,"high":809,"low":810,"close":664,"change":39,"percent_change":811,"volume":812,"transactions":9,"vwap":664},"2026-05-22",2.55,3.245,2.549,26.61,8545100,{"date":814,"open":815,"high":816,"low":705,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-21",2.42,2.54,2.48,0.095,3.98,2738200,{"date":822,"open":711,"high":823,"low":685,"close":824,"change":348,"percent_change":787,"volume":825,"transactions":9,"vwap":824},"2026-05-20",2.443,2.385,2681600,{"date":827,"open":688,"high":711,"low":679,"close":705,"change":509,"percent_change":828,"volume":829,"transactions":9,"vwap":705},"2026-05-19",5.45,3217300,{"date":831,"open":832,"high":833,"low":834,"close":729,"change":272,"percent_change":835,"volume":836,"transactions":9,"vwap":729},"2026-05-18",2.3,2.34,2.055,-0.45,2688400,{"date":838,"open":711,"high":740,"low":700,"close":685,"change":606,"percent_change":839,"volume":840,"transactions":9,"vwap":685},"2026-05-15",-8.68,2804800,{"date":842,"open":843,"high":844,"low":750,"close":815,"change":391,"percent_change":297,"volume":845,"transactions":9,"vwap":815},"2026-05-14",2.61,2.66,2658900,{"date":847,"open":686,"high":752,"low":848,"close":817,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":817},"2026-05-13",2.16,0.25,11.21,2638600,{"date":853,"open":693,"high":832,"low":82,"close":854,"change":272,"percent_change":835,"volume":855,"transactions":9,"vwap":854},"2026-05-12",2.23,2437900,{"date":857,"open":773,"high":858,"low":693,"close":693,"change":674,"percent_change":859,"volume":860,"transactions":9,"vwap":693},"2026-05-11",2.529,-6.28,3251000,{"date":862,"open":705,"high":817,"low":863,"close":864,"change":724,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-08",2.145,2.39,8.64,3076100,{"date":868,"open":280,"high":280,"low":650,"close":729,"change":317,"percent_change":869,"volume":870,"transactions":9,"vwap":729},"2026-05-07",-21.71,4215700,{"date":872,"open":735,"high":804,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-06",2.262,2.81,0.53,23.25,4091500,{"date":879,"open":711,"high":711,"low":695,"close":717,"change":249,"percent_change":880,"volume":881,"transactions":9,"vwap":717},"2026-05-05",-3.39,1252100,{"date":883,"open":864,"high":884,"low":750,"close":885,"change":391,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-04",2.587,2.36,-2.48,2699500,{"date":889,"open":711,"high":815,"low":722,"close":815,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":815},"2026-05-01",0.16,7.08,1746000,{"date":894,"open":464,"high":832,"low":439,"close":712,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":712},"2026-04-30",0.34,17.71,2474600,{"date":899,"open":447,"high":485,"low":381,"close":645,"change":561,"percent_change":900,"volume":901,"transactions":9,"vwap":645},"2026-04-29",-3.52,853400,{"date":903,"open":502,"high":687,"low":438,"close":464,"change":758,"percent_change":904,"volume":905,"transactions":9,"vwap":464},"2026-04-28",-5.69,1236400,{"date":907,"open":575,"high":686,"low":908,"close":687,"change":168,"percent_change":909,"volume":910,"transactions":9,"vwap":687},"2026-04-27",1.931,10.47,3079500,{"date":912,"open":230,"high":645,"low":256,"close":508,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":508},"2026-04-24",0.13,7.3,784400,{"date":917,"open":421,"high":508,"low":918,"close":256,"change":365,"percent_change":919,"volume":920,"transactions":9,"vwap":256},"2026-04-23",1.731,-5.32,789300,{"date":922,"open":381,"high":438,"low":373,"close":399,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":399},"2026-04-22",0.11,6.21,1154600,{"date":927,"open":382,"high":413,"low":229,"close":208,"change":288,"percent_change":928,"volume":929,"transactions":9,"vwap":208},"2026-04-21",1.14,779900,{"date":931,"open":406,"high":932,"low":196,"close":240,"change":249,"percent_change":933,"volume":934,"transactions":9,"vwap":240},"2026-04-20",1.835,-4.37,547100,{"date":936,"open":406,"high":430,"low":256,"close":373,"change":257,"percent_change":874,"volume":937,"transactions":9,"vwap":373},"2026-04-17",692700,{"date":939,"open":380,"high":414,"low":187,"close":256,"change":391,"percent_change":940,"volume":941,"transactions":9,"vwap":256},"2026-04-16",-3.26,686900,{"date":943,"open":944,"high":430,"low":944,"close":380,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":380},"2026-04-15",1.55,0.28,17.95,1446400,{"date":949,"open":944,"high":950,"low":951,"close":952,"change":210,"percent_change":210,"volume":953,"transactions":9,"vwap":952},"2026-04-14",1.625,1.43,1.56,828500,{"date":955,"open":303,"high":25,"low":956,"close":952,"change":231,"percent_change":957,"volume":958,"transactions":9,"vwap":952},"2026-04-13",1.52,-1.27,766200,{"date":960,"open":961,"high":16,"low":605,"close":287,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":287},"2026-04-10",1.512,0.1,6.76,354300,{"date":966,"open":599,"high":286,"low":597,"close":597,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":597},"2026-04-09",-0.13,-8.07,647400,{"date":971,"open":972,"high":209,"low":487,"close":19,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":19},"2026-04-08",1.51,0.22,15.83,1233000,{"date":977,"open":978,"high":604,"low":979,"close":980,"change":440,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-07",1.45,1.38,1.39,-6.08,415800,{"date":984,"open":487,"high":944,"low":604,"close":597,"change":189,"percent_change":985,"volume":986,"transactions":9,"vwap":597},"2026-04-06",0.68,446800,{"date":988,"open":989,"high":487,"low":980,"close":990,"change":279,"percent_change":787,"volume":991,"transactions":9,"vwap":990},"2026-04-02",1.4,1.47,266500,{"date":993,"open":951,"high":487,"low":994,"close":951,"change":288,"percent_change":995,"volume":996,"transactions":9,"vwap":951},"2026-04-01",1.415,1.42,326700,{"date":998,"open":999,"high":951,"low":999,"close":1000,"change":923,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-31",1.32,1.41,8.46,594300,{"date":1004,"open":989,"high":994,"low":1005,"close":1006,"change":296,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-30",1.25,1.3,-2.99,622200,{"date":1010,"open":74,"high":951,"low":1011,"close":1012,"change":231,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-27",1.28,1.34,-1.47,772300,{"date":1016,"open":951,"high":597,"low":1017,"close":1018,"change":365,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-26",1.35,1.36,-6.85,635400,{"date":1022,"open":487,"high":599,"low":979,"close":604,"change":200,"percent_change":1023,"volume":1024,"transactions":9,"vwap":604},"2026-03-25",-2.01,1969700,{"date":1026,"open":187,"high":261,"low":1017,"close":487,"change":745,"percent_change":1027,"volume":1028,"transactions":9,"vwap":487},"2026-03-24",-13.37,2880300,{"date":1030,"open":207,"high":1031,"low":248,"close":222,"change":210,"percent_change":210,"volume":1032,"transactions":9,"vwap":222},"2026-03-23",1.829,497100,{"date":1034,"open":208,"high":373,"low":16,"close":222,"change":391,"percent_change":1035,"volume":1036,"transactions":9,"vwap":222},"2026-03-20",-3.37,830600,{"date":1038,"open":208,"high":382,"low":617,"close":256,"change":231,"percent_change":1039,"volume":1040,"transactions":9,"vwap":256},"2026-03-19",-1.11,328000,{"date":1042,"open":380,"high":399,"low":256,"close":406,"change":21,"percent_change":1043,"volume":1044,"transactions":9,"vwap":406},"2026-03-18",-2.7,298700,{"date":1046,"open":406,"high":421,"low":406,"close":381,"change":415,"percent_change":198,"volume":1047,"transactions":9,"vwap":381},"2026-03-17",304100,{"date":1049,"open":372,"high":421,"low":230,"close":372,"change":210,"percent_change":210,"volume":1050,"transactions":9,"vwap":372},"2026-03-16",326500,{"date":1052,"open":421,"high":575,"low":1053,"close":372,"change":296,"percent_change":1054,"volume":1055,"transactions":9,"vwap":372},"2026-03-13",1.795,-2.15,433900,{"date":1057,"open":398,"high":1058,"low":372,"close":413,"change":391,"percent_change":1059,"volume":1060,"transactions":9,"vwap":413},"2026-03-12",1.908,-3.12,291100,{"date":1062,"open":399,"high":1063,"low":1064,"close":645,"change":257,"percent_change":1065,"volume":1066,"transactions":9,"vwap":645},"2026-03-11",1.963,1.874,2.67,226600,{"date":1068,"open":508,"high":449,"low":413,"close":414,"change":189,"percent_change":1069,"volume":1070,"transactions":9,"vwap":414},"2026-03-10",0.54,428800,{"date":1072,"open":373,"high":1073,"low":372,"close":413,"change":391,"percent_change":1059,"volume":1074,"transactions":9,"vwap":413},"2026-03-09",1.915,333600,{"date":1076,"open":381,"high":485,"low":222,"close":645,"change":272,"percent_change":1077,"volume":741,"transactions":9,"vwap":645},"2026-03-06",-0.52,{"date":1079,"open":439,"high":494,"low":399,"close":639,"change":561,"percent_change":1080,"volume":1081,"transactions":9,"vwap":639},"2026-03-05",-3.5,379400,{"date":1083,"open":639,"high":485,"low":373,"close":493,"change":913,"percent_change":1084,"volume":1085,"transactions":9,"vwap":493},"2026-03-04",6.95,820900,{"date":1087,"open":466,"high":1088,"low":372,"close":414,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":414},"2026-03-03",1.985,-0.14,-6.97,863300,{"date":1093,"open":414,"high":457,"low":414,"close":494,"change":553,"percent_change":264,"volume":1094,"transactions":9,"vwap":494},"2026-03-02",743700,{"date":1096,"open":493,"high":493,"low":414,"close":575,"change":365,"percent_change":1097,"volume":1098,"transactions":9,"vwap":575},"2026-02-27",-4.9,266400,{"date":1100,"open":457,"high":457,"low":466,"close":485,"change":553,"percent_change":242,"volume":1101,"transactions":9,"vwap":485},"2026-02-26",582400,{"date":1103,"open":421,"high":472,"low":413,"close":439,"change":553,"percent_change":803,"volume":1104,"transactions":9,"vwap":439},"2026-02-25",975300,{"date":1106,"open":413,"high":508,"low":372,"close":398,"change":279,"percent_change":722,"volume":1107,"transactions":9,"vwap":398},"2026-02-24",402300,{"date":1109,"open":381,"high":398,"low":382,"close":413,"change":231,"percent_change":1110,"volume":1111,"transactions":9,"vwap":413},"2026-02-23",-1.06,314200,{"date":1113,"open":645,"high":438,"low":414,"close":399,"change":249,"percent_change":1114,"volume":1115,"transactions":9,"vwap":399},"2026-02-20",-4.08,386900,{"date":1117,"open":256,"high":439,"low":240,"close":438,"change":533,"percent_change":1118,"volume":1119,"transactions":9,"vwap":438},"2026-02-19",8.29,390800,{"date":1121,"open":240,"high":413,"low":240,"close":382,"change":241,"percent_change":1122,"volume":1123,"transactions":9,"vwap":382},"2026-02-18",3.43,350800,{"date":1125,"open":229,"high":1126,"low":17,"close":240,"change":272,"percent_change":1127,"volume":1128,"transactions":9,"vwap":240},"2026-02-17",1.799,-0.57,340100,{"date":1130,"open":187,"high":372,"low":209,"close":229,"change":257,"percent_change":1131,"volume":1132,"transactions":9,"vwap":229},"2026-02-13",2.92,235400,{"date":1134,"open":382,"high":380,"low":209,"close":187,"change":440,"percent_change":1135,"volume":1136,"transactions":9,"vwap":187},"2026-02-12",-5,414300,{"date":1138,"open":380,"high":398,"low":187,"close":406,"change":21,"percent_change":1043,"volume":1139,"transactions":9,"vwap":406},"2026-02-11",598600,{"date":1141,"open":398,"high":575,"low":1142,"close":381,"change":296,"percent_change":1143,"volume":1144,"transactions":9,"vwap":381},"2026-02-10",1.845,-2.12,262400,{"date":1146,"open":381,"high":575,"low":373,"close":421,"change":279,"percent_change":848,"volume":1147,"transactions":9,"vwap":421},"2026-02-09",528900,{"date":1149,"open":229,"high":398,"low":229,"close":381,"change":533,"percent_change":1150,"volume":1151,"transactions":9,"vwap":381},"2026-02-06",8.82,703800,{"date":1153,"open":240,"high":414,"low":199,"close":209,"change":365,"percent_change":1154,"volume":1155,"transactions":9,"vwap":209},"2026-02-05",-5.56,1164100,{"date":1157,"open":575,"high":1158,"low":207,"close":406,"change":1089,"percent_change":1159,"volume":1160,"transactions":9,"vwap":406},"2026-02-04",1.947,-7.22,790800,{"date":1162,"open":399,"high":466,"low":230,"close":575,"change":509,"percent_change":1163,"volume":1164,"transactions":9,"vwap":575},"2026-02-03",6.59,596200,{"date":1166,"open":373,"high":421,"low":229,"close":372,"change":296,"percent_change":1054,"volume":1167,"transactions":9,"vwap":372},"2026-02-02",720300,{"date":1169,"open":1170,"high":679,"low":372,"close":413,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":413},"2026-01-30",2.06,-0.2,-9.71,1825500,{"date":1175,"open":685,"high":685,"low":493,"close":1170,"change":540,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1170},"2026-01-29",-7.21,1188800,{"date":1179,"open":832,"high":832,"low":863,"close":695,"change":391,"percent_change":1180,"volume":1181,"transactions":9,"vwap":695},"2026-01-28",-2.63,636300,{"date":1183,"open":700,"high":735,"low":502,"close":717,"change":509,"percent_change":1184,"volume":1185,"transactions":9,"vwap":717},"2026-01-27",5.56,799400,{"date":1187,"open":833,"high":833,"low":1188,"close":848,"change":745,"percent_change":1189,"volume":1190,"transactions":9,"vwap":848},"2026-01-26",2.1,-9.62,1690400,{"date":1192,"open":815,"high":1193,"low":832,"close":864,"change":21,"percent_change":1194,"volume":1195,"transactions":9,"vwap":864},"2026-01-23",2.465,-2.05,1037600,{"date":1197,"open":1198,"high":808,"low":832,"close":1199,"change":210,"percent_change":210,"volume":1200,"transactions":9,"vwap":1199},"2026-01-22",2.5,2.44,1502900,{"date":1202,"open":1203,"high":1204,"low":486,"close":1199,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-01-21",2.205,2.46,0.24,10.91,1718600,{"date":1209,"open":1170,"high":740,"low":457,"close":729,"change":257,"percent_change":750,"volume":1210,"transactions":9,"vwap":729},"2026-01-20",2003200,{"date":1212,"open":740,"high":766,"low":493,"close":722,"change":640,"percent_change":1213,"volume":1214,"transactions":9,"vwap":722},"2026-01-16",-7.33,2567400,{"date":1216,"open":82,"high":740,"low":457,"close":705,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":705},"2026-01-15",0.23,11,1683900,{"date":1221,"open":493,"high":688,"low":568,"close":502,"change":962,"percent_change":1222,"volume":1223,"transactions":9,"vwap":502},"2026-01-14",5.03,1265500,{"date":1225,"open":848,"high":700,"low":1226,"close":464,"change":540,"percent_change":1227,"volume":1228,"transactions":9,"vwap":464},"2026-01-13",1.961,-7.44,1339200,{"date":1230,"open":711,"high":1231,"low":1188,"close":722,"change":640,"percent_change":1213,"volume":1232,"transactions":9,"vwap":722},"2026-01-12",2.391,1699000,{"date":1234,"open":710,"high":711,"low":82,"close":705,"change":923,"percent_change":1235,"volume":1236,"transactions":9,"vwap":705},"2026-01-09",4.98,1195200,{"date":1238,"open":686,"high":1204,"low":848,"close":685,"change":630,"percent_change":1239,"volume":1240,"transactions":9,"vwap":685},"2026-01-08",3.76,2611900,{"date":1242,"open":413,"high":1243,"low":1244,"close":679,"change":945,"percent_change":1245,"volume":1246,"transactions":9,"vwap":679},"2026-01-07",2.249,1.808,15.14,1951800,{"date":1248,"open":645,"high":575,"low":382,"close":381,"change":440,"percent_change":1249,"volume":1250,"transactions":9,"vwap":381},"2026-01-06",-4.64,789900,{"date":1252,"open":198,"high":1253,"low":198,"close":575,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":575},"2026-01-05",1.969,0.31,19.02,1747200,{"date":1258,"open":972,"high":1259,"low":604,"close":16,"change":890,"percent_change":1260,"volume":1261,"transactions":9,"vwap":16},"2026-01-02",1.635,10.88,775400,{"date":1263,"open":605,"high":952,"low":995,"close":990,"change":210,"percent_change":210,"volume":1264,"transactions":9,"vwap":990},"2025-12-31",1024200,{"date":1266,"open":605,"high":287,"low":995,"close":990,"change":288,"percent_change":979,"volume":1267,"transactions":9,"vwap":990},"2025-12-30",1075500,{"date":1269,"open":599,"high":286,"low":978,"close":978,"change":680,"percent_change":1270,"volume":1271,"transactions":9,"vwap":978},"2025-12-29",-7.05,889100,{"date":1273,"open":271,"high":271,"low":295,"close":952,"change":249,"percent_change":1274,"volume":1275,"transactions":9,"vwap":952},"2025-12-26",-4.88,461600,{"date":1277,"open":303,"high":248,"low":599,"close":270,"change":257,"percent_change":664,"volume":1278,"transactions":9,"vwap":270},"2025-12-24",372900,{"date":1280,"open":198,"high":1281,"low":599,"close":355,"change":391,"percent_change":1282,"volume":1283,"transactions":9,"vwap":355},"2025-12-23",1.664,-3.64,458600,{"date":1285,"open":229,"high":413,"low":198,"close":198,"change":296,"percent_change":1286,"volume":1287,"transactions":9,"vwap":198},"2025-12-22",-2.37,843300,{"date":1289,"open":286,"high":187,"low":1290,"close":17,"change":132,"percent_change":1291,"volume":1292,"transactions":9,"vwap":17},"2025-12-19",1.612,5.62,468500,{"date":1294,"open":271,"high":222,"low":599,"close":303,"change":210,"percent_change":210,"volume":1295,"transactions":9,"vwap":303},"2025-12-18",453000,{"date":1297,"open":363,"high":1298,"low":303,"close":303,"change":540,"percent_change":1299,"volume":1300,"transactions":9,"vwap":303},"2025-12-17",1.786,-9.09,414900,{"date":1302,"open":270,"high":256,"low":270,"close":229,"change":890,"percent_change":1303,"volume":1304,"transactions":9,"vwap":229},"2025-12-16",10,539900,{"date":1306,"open":229,"high":1126,"low":303,"close":303,"change":967,"percent_change":1307,"volume":1308,"transactions":9,"vwap":303},"2025-12-15",-7.51,692500,{"date":1310,"open":575,"high":466,"low":222,"close":207,"change":640,"percent_change":1311,"volume":1312,"transactions":9,"vwap":207},"2025-12-12",-8.95,643700,{"date":1314,"open":208,"high":1073,"low":363,"close":398,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":398},"2025-12-11",0.14,7.95,771500,{"date":1319,"open":230,"high":382,"low":187,"close":229,"change":296,"percent_change":1320,"volume":1321,"transactions":9,"vwap":229},"2025-12-10",-2.22,422800,{"date":1323,"open":230,"high":932,"low":363,"close":406,"change":210,"percent_change":210,"volume":1324,"transactions":9,"vwap":406},"2025-12-09",526600,{"date":1326,"open":230,"high":1327,"low":209,"close":406,"change":415,"percent_change":17,"volume":1328,"transactions":9,"vwap":406},"2025-12-08",1.825,397800,{"date":1330,"open":372,"high":373,"low":187,"close":208,"change":231,"percent_change":1331,"volume":1332,"transactions":9,"vwap":208},"2025-12-05",-1.12,638400,{"date":1334,"open":17,"high":373,"low":17,"close":230,"change":132,"percent_change":1335,"volume":1336,"transactions":9,"vwap":230},"2025-12-04",5.29,1067300,{"date":1338,"open":16,"high":209,"low":944,"close":209,"change":54,"percent_change":1339,"volume":1340,"transactions":9,"vwap":209},"2025-12-03",11.84,682200,{"date":1342,"open":295,"high":19,"low":956,"close":956,"change":231,"percent_change":1343,"volume":1344,"transactions":9,"vwap":956},"2025-12-02",-1.3,451200,{"date":1346,"open":198,"high":199,"low":956,"close":295,"change":680,"percent_change":1347,"volume":1348,"transactions":9,"vwap":295},"2025-12-01",-6.67,440600,{"date":1350,"open":271,"high":17,"low":19,"close":198,"change":415,"percent_change":381,"volume":1351,"transactions":9,"vwap":198},"2025-11-28",467900,{"date":1353,"open":303,"high":20,"low":956,"close":286,"change":257,"percent_change":1354,"volume":1355,"transactions":9,"vwap":286},"2025-11-26",3.18,600700,{"date":1357,"open":19,"high":1358,"low":990,"close":599,"change":415,"percent_change":466,"volume":1359,"transactions":9,"vwap":599},"2025-11-25",1.649,748200,{"date":1361,"open":989,"high":944,"low":989,"close":295,"change":849,"percent_change":1362,"volume":1363,"transactions":9,"vwap":295},"2025-11-24",19.38,1302100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":132,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-21",1.21,1.345,1.2,1.29,7.5,1325800,{"date":1373,"open":1017,"high":1017,"low":27,"close":1368,"change":440,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2025-11-20",-6.98,1301800,{"date":1377,"open":951,"high":604,"low":289,"close":1369,"change":296,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1369},"2025-11-19",-3.01,1847600,{"date":1381,"open":209,"high":222,"low":1006,"close":1382,"change":835,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-11-18",1.33,-25.28,3258900,{"date":1386,"open":421,"high":466,"low":240,"close":256,"change":1089,"percent_change":1387,"volume":1388,"transactions":9,"vwap":256},"2025-11-17",-7.29,1127000,{"date":1390,"open":399,"high":687,"low":414,"close":645,"change":680,"percent_change":1391,"volume":1392,"transactions":9,"vwap":645},"2025-11-14",-5.42,708700,{"date":1394,"open":575,"high":485,"low":413,"close":456,"change":279,"percent_change":494,"volume":1395,"transactions":9,"vwap":456},"2025-11-13",1253900,{"date":1397,"open":457,"high":472,"low":575,"close":464,"change":200,"percent_change":1398,"volume":1399,"transactions":9,"vwap":464},"2025-11-12",-1.49,476100,{"date":1401,"open":494,"high":1188,"low":508,"close":447,"change":296,"percent_change":1402,"volume":1403,"transactions":9,"vwap":447},"2025-11-11",-1.94,1082000,{"date":1405,"open":679,"high":1406,"low":447,"close":1170,"change":288,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1170},"2025-11-10",2.185,0.98,581300,{"date":1410,"open":457,"high":1170,"low":187,"close":485,"change":365,"percent_change":1411,"volume":1412,"transactions":9,"vwap":485},"2025-11-07",-4.67,2171000,{"date":1414,"open":685,"high":1415,"low":457,"close":688,"change":296,"percent_change":1416,"volume":1417,"transactions":9,"vwap":688},"2025-11-06",2.275,-1.83,807500,{"date":1419,"open":679,"high":710,"low":1420,"close":96,"change":241,"percent_change":1421,"volume":1422,"transactions":9,"vwap":96},"2025-11-05",2.117,2.83,761300,{"date":1424,"open":82,"high":729,"low":447,"close":82,"change":680,"percent_change":1425,"volume":1426,"transactions":9,"vwap":82},"2025-11-04",-4.93,1162700,{"date":1428,"open":763,"high":1429,"low":1430,"close":854,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":854},"2025-11-03",2.571,2.224,-0.35,-13.57,829900,{"date":1435,"open":711,"high":1436,"low":711,"close":751,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":751},"2025-10-31",2.68,0.3,13.16,1947800,{"date":1441,"open":686,"high":864,"low":729,"close":717,"change":200,"percent_change":1343,"volume":1442,"transactions":9,"vwap":717},"2025-10-30",643500,{"date":1444,"open":750,"high":711,"low":502,"close":735,"change":210,"percent_change":210,"volume":1445,"transactions":9,"vwap":735},"2025-10-29",1699200,{"date":1447,"open":763,"high":1448,"low":710,"close":735,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":735},"2025-10-28",2.56,-0.25,-9.77,1908700,{"date":1453,"open":772,"high":1454,"low":1198,"close":1448,"change":540,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2025-10-27",2.855,-5.88,1562600,{"date":1458,"open":1459,"high":804,"low":1460,"close":1461,"change":1315,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-10-24",2.7,2.65,2.72,5.43,1413300,{"date":1465,"open":1466,"high":1459,"low":763,"close":751,"change":257,"percent_change":449,"volume":1467,"transactions":9,"vwap":751},"2025-10-23",2.59,896900,{"date":1469,"open":1466,"high":1460,"low":1470,"close":763,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":763},"2025-10-22",2.37,-0.18,-6.64,1552600,{"date":1475,"open":1131,"high":1476,"low":1459,"close":789,"change":606,"percent_change":1477,"volume":1478,"transactions":9,"vwap":789},"2025-10-21",2.95,-7.19,936700,{"date":1480,"open":783,"high":1481,"low":1461,"close":1131,"change":189,"percent_change":895,"volume":1482,"transactions":9,"vwap":1131},"2025-10-20",3,1233300,{"date":1484,"open":1485,"high":664,"low":1460,"close":258,"change":606,"percent_change":1486,"volume":1487,"transactions":9,"vwap":258},"2025-10-17",3.1,-6.73,2364500,{"date":1489,"open":1490,"high":1491,"low":788,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-10-16",3.66,3.67,3.12,-0.5,-13.81,2537300,{"date":1497,"open":1498,"high":26,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":866,"transactions":9,"vwap":1500},"2025-10-15",4,3.515,3.62,-0.29,-7.42,{"date":1504,"open":1505,"high":1498,"low":1506,"close":1507,"change":1205,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-14",3.6,3.41,3.91,6.54,3928900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1491,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1491},"2025-10-13",3.02,3.83,3.01,0.8,27.87,2865200,{"date":1519,"open":1520,"high":1521,"low":804,"close":1522,"change":383,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-10-10",3.4,3.59,2.87,-16.08,2512500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":553,"percent_change":502,"volume":1531,"transactions":9,"vwap":1530},"2025-10-09",3.5,3.51,3.25,3.42,1926200,{"date":1533,"open":780,"high":1534,"low":779,"close":1535,"change":1536,"percent_change":72,"volume":1537,"transactions":9,"vwap":1535},"2025-10-08",3.38,3.35,0.45,1762800,{"date":1539,"open":1512,"high":1540,"low":1541,"close":790,"change":561,"percent_change":1542,"volume":1543,"transactions":9,"vwap":790},"2025-10-07",3.09,2.835,-2.36,1531000,{"date":1545,"open":1461,"high":1546,"low":1461,"close":788,"change":895,"percent_change":1547,"volume":1548,"transactions":9,"vwap":788},"2025-10-06",3.041,12.93,1768000,{"date":1550,"open":1522,"high":1522,"low":816,"close":1551,"change":674,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-03",2.63,-5.4,1653400,{"date":1555,"open":816,"high":1556,"low":816,"close":1557,"change":1205,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-02",2.874,2.78,9.45,1396600,{"date":1561,"open":766,"high":1466,"low":1562,"close":816,"change":210,"percent_change":210,"volume":1563,"transactions":9,"vwap":816},"2025-10-01",2.38,969100,{"date":1565,"open":1436,"high":1566,"low":1567,"close":816,"change":674,"percent_change":1568,"volume":1569,"transactions":9,"vwap":816},"2025-09-30",2.746,2.422,-5.58,1397800,{"date":1571,"open":1466,"high":1131,"low":817,"close":1572,"change":168,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-29",2.69,8.03,3155100,{"date":1576,"open":685,"high":1577,"low":685,"close":752,"change":1254,"percent_change":1578,"volume":1579,"transactions":9,"vwap":752},"2025-09-26",2.511,14.22,1436500,{"date":1581,"open":686,"high":699,"low":722,"close":96,"change":1171,"percent_change":1582,"volume":1583,"transactions":9,"vwap":96},"2025-09-25",-8.4,964900,{"date":1585,"open":729,"high":864,"low":486,"close":1562,"change":73,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1562},"2025-09-24",9.68,1642200,{"date":1589,"open":693,"high":705,"low":723,"close":486,"change":561,"percent_change":1059,"volume":1590,"transactions":9,"vwap":486},"2025-09-23",1242300,{"date":1592,"open":693,"high":717,"low":1170,"close":693,"change":189,"percent_change":1536,"volume":1593,"transactions":9,"vwap":693},"2025-09-22",1302500,{"date":1595,"open":485,"high":1596,"low":639,"close":854,"change":168,"percent_change":1597,"volume":1598,"transactions":9,"vwap":854},"2025-09-19",2.245,9.85,2036000,{"date":1600,"open":187,"high":457,"low":209,"close":456,"change":1254,"percent_change":1601,"volume":1602,"transactions":9,"vwap":456},"2025-09-18",18.02,4833600,{"date":1604,"open":209,"high":229,"low":199,"close":222,"change":189,"percent_change":618,"volume":1605,"transactions":9,"vwap":222},"2025-09-17",652900,{"date":1607,"open":256,"high":256,"low":17,"close":187,"change":21,"percent_change":1608,"volume":1609,"transactions":9,"vwap":187},"2025-09-16",-2.84,417600,{"date":1611,"open":363,"high":208,"low":1612,"close":229,"change":553,"percent_change":1613,"volume":1614,"transactions":9,"vwap":229},"2025-09-15",1.695,4.14,604600,{"date":1616,"open":209,"high":1617,"low":271,"close":17,"change":296,"percent_change":1618,"volume":1619,"transactions":9,"vwap":17},"2025-09-12",1.722,-2.31,444900,{"date":1621,"open":198,"high":406,"low":198,"close":207,"change":553,"percent_change":1622,"volume":1623,"transactions":9,"vwap":207},"2025-09-11",4.22,646700,{"date":1625,"open":20,"high":1626,"low":286,"close":271,"change":210,"percent_change":210,"volume":1627,"transactions":9,"vwap":271},"2025-09-10",1.709,510200,{"date":1629,"open":198,"high":199,"low":303,"close":271,"change":189,"percent_change":1630,"volume":1631,"transactions":9,"vwap":271},"2025-09-09",0.61,208100,{"date":1633,"open":599,"high":209,"low":599,"close":198,"change":257,"percent_change":1492,"volume":1634,"transactions":9,"vwap":198},"2025-09-08",403500,{"date":1636,"open":198,"high":1637,"low":287,"close":303,"change":272,"percent_change":1638,"volume":1639,"transactions":9,"vwap":303},"2025-09-05",1.685,-0.62,390000,{"date":1641,"open":198,"high":209,"low":287,"close":19,"change":200,"percent_change":1416,"volume":1642,"transactions":9,"vwap":19},"2025-09-04",602400,{"date":1644,"open":209,"high":229,"low":286,"close":270,"change":21,"percent_change":1645,"volume":1646,"transactions":9,"vwap":270},"2025-09-03",-2.96,524600,{"date":1648,"open":209,"high":229,"low":271,"close":17,"change":391,"percent_change":1649,"volume":1650,"transactions":9,"vwap":17},"2025-09-02",-3.43,385200,{"date":1652,"open":380,"high":381,"low":198,"close":240,"change":365,"percent_change":547,"volume":1653,"transactions":9,"vwap":240},"2025-08-29",912900,{"date":1655,"open":414,"high":1656,"low":1053,"close":381,"change":288,"percent_change":1657,"volume":1658,"transactions":9,"vwap":381},"2025-08-28",1.888,1.09,601700,{"date":1660,"open":398,"high":398,"low":229,"close":373,"change":231,"percent_change":1661,"volume":1662,"transactions":9,"vwap":373},"2025-08-27",-1.08,688100,{"date":1664,"open":286,"high":1665,"low":286,"close":381,"change":1205,"percent_change":1666,"volume":1667,"transactions":9,"vwap":381},"2025-08-26",1.875,14.91,2008000,{"date":1669,"open":270,"high":199,"low":19,"close":19,"change":21,"percent_change":1378,"volume":1670,"transactions":9,"vwap":19},"2025-08-25",318600,{"date":1672,"open":355,"high":20,"low":1673,"close":271,"change":630,"percent_change":1674,"volume":1675,"transactions":9,"vwap":271},"2025-08-22",1.561,5.06,508900,{"date":1677,"open":944,"high":286,"low":295,"close":287,"change":189,"percent_change":1678,"volume":1679,"transactions":9,"vwap":287},"2025-08-21",0.64,218600,{"date":1681,"open":287,"high":19,"low":604,"close":599,"change":231,"percent_change":1682,"volume":1683,"transactions":9,"vwap":599},"2025-08-20",-1.26,533500,{"date":1685,"open":187,"high":208,"low":952,"close":355,"change":540,"percent_change":541,"volume":1686,"transactions":9,"vwap":355},"2025-08-19",549500,{"date":1688,"open":199,"high":240,"low":19,"close":240,"change":630,"percent_change":1689,"volume":1690,"transactions":9,"vwap":240},"2025-08-18",4.79,437100,{"date":1692,"open":286,"high":199,"low":1693,"close":199,"change":132,"percent_change":1694,"volume":1695,"transactions":9,"vwap":199},"2025-08-15",1.614,5.7,440100,{"date":1697,"open":19,"high":286,"low":295,"close":287,"change":296,"percent_change":1698,"volume":1699,"transactions":9,"vwap":287},"2025-08-14",-2.47,445300,{"date":1701,"open":17,"high":18,"low":952,"close":286,"change":440,"percent_change":1702,"volume":1703,"transactions":9,"vwap":286},"2025-08-13",-5.26,730400,{"date":1705,"open":207,"high":1706,"low":198,"close":187,"change":21,"percent_change":1608,"volume":1707,"transactions":9,"vwap":187},"2025-08-12",1.768,605000,{"date":1709,"open":230,"high":508,"low":222,"close":229,"change":210,"percent_change":210,"volume":1710,"transactions":9,"vwap":229},"2025-08-11",1139700,{"date":1712,"open":17,"high":208,"low":16,"close":229,"change":132,"percent_change":1713,"volume":1714,"transactions":9,"vwap":229},"2025-08-08",5.39,932900,{"date":1716,"open":256,"high":256,"low":16,"close":199,"change":440,"percent_change":1717,"volume":1718,"transactions":9,"vwap":199},"2025-08-07",-5.11,922500,{"date":1720,"open":20,"high":372,"low":286,"close":229,"change":630,"percent_change":631,"volume":1721,"transactions":9,"vwap":229},"2025-08-06",2198400,{"date":1723,"open":270,"high":20,"low":972,"close":20,"change":509,"percent_change":1724,"volume":1725,"transactions":9,"vwap":20},"2025-08-05",7.69,948700,{"date":1727,"open":978,"high":209,"low":995,"close":952,"change":533,"percent_change":1728,"volume":1729,"transactions":9,"vwap":952},"2025-08-04",10.64,984000,{"date":1731,"open":597,"high":487,"low":1382,"close":1000,"change":365,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1000},"2025-08-01",-6.62,645600,{"date":1735,"open":287,"high":303,"low":990,"close":972,"change":288,"percent_change":1012,"volume":1736,"transactions":9,"vwap":972},"2025-07-31",592600,{"date":1738,"open":304,"high":1739,"low":1000,"close":487,"change":231,"percent_change":1740,"volume":1741,"transactions":9,"vwap":487},"2025-07-30",1.638,-1.32,687500,{"date":1743,"open":198,"high":187,"low":605,"close":972,"change":1089,"percent_change":1744,"volume":1745,"transactions":9,"vwap":972},"2025-07-29",-8.48,908400,{"date":1747,"open":20,"high":229,"low":355,"close":198,"change":288,"percent_change":1748,"volume":1749,"transactions":9,"vwap":198},"2025-07-28",1.23,801900,{"date":1751,"open":271,"high":1752,"low":1753,"close":16,"change":210,"percent_change":210,"volume":1754,"transactions":9,"vwap":16},"2025-07-25",1.679,1.535,805200,{"date":1756,"open":209,"high":207,"low":16,"close":16,"change":758,"percent_change":1757,"volume":1758,"transactions":9,"vwap":16},"2025-07-24",-6.86,664000,{"date":1760,"open":209,"high":208,"low":270,"close":240,"change":257,"percent_change":1761,"volume":1762,"transactions":9,"vwap":240},"2025-07-23",2.94,696500,{"date":1764,"open":406,"high":381,"low":287,"close":209,"change":561,"percent_change":1765,"volume":1766,"transactions":9,"vwap":209},"2025-07-22",-3.95,1263500,{"date":1768,"open":398,"high":1073,"low":209,"close":208,"change":415,"percent_change":222,"volume":1769,"transactions":9,"vwap":208},"2025-07-21",1655600,{"date":1771,"open":380,"high":399,"low":20,"close":363,"change":288,"percent_change":27,"volume":1772,"transactions":9,"vwap":363},"2025-07-18",1336900,{"date":1774,"open":952,"high":380,"low":972,"close":222,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":222},"2025-07-17",0.17,10.97,3767800,{"date":1779,"open":287,"high":355,"low":1780,"close":944,"change":272,"percent_change":1781,"volume":1782,"transactions":9,"vwap":944},"2025-07-16",1.491,-0.64,896100,{"date":1784,"open":355,"high":198,"low":978,"close":952,"change":200,"percent_change":1785,"volume":1786,"transactions":9,"vwap":952},"2025-07-15",-1.89,1132700,{"date":1788,"open":1789,"high":17,"low":605,"close":355,"change":241,"percent_change":1790,"volume":1791,"transactions":9,"vwap":355},"2025-07-14",1.53,3.92,1009800,{"date":1793,"open":303,"high":1794,"low":972,"close":1789,"change":189,"percent_change":39,"volume":1795,"transactions":9,"vwap":1789},"2025-07-11",1.616,658200,{"date":1797,"open":19,"high":16,"low":990,"close":956,"change":249,"percent_change":1135,"volume":1085,"transactions":9,"vwap":956},"2025-07-10",{"date":1799,"open":597,"high":271,"low":978,"close":303,"change":913,"percent_change":1800,"volume":1801,"transactions":9,"vwap":303},"2025-07-09",8.84,1402800,{"date":1803,"open":604,"high":956,"low":1000,"close":990,"change":296,"percent_change":1804,"volume":1805,"transactions":9,"vwap":990},"2025-07-08",-2.65,826600,{"date":1807,"open":952,"high":286,"low":604,"close":972,"change":561,"percent_change":1808,"volume":1809,"transactions":9,"vwap":972},"2025-07-07",-4.43,817800,{"date":1811,"open":19,"high":199,"low":956,"close":287,"change":391,"percent_change":1812,"volume":1813,"transactions":9,"vwap":287},"2025-07-03",-3.66,596000,{"date":1815,"open":16,"high":20,"low":599,"close":270,"change":296,"percent_change":1816,"volume":1817,"transactions":9,"vwap":270},"2025-07-02",-2.38,687900,{"date":1819,"open":222,"high":208,"low":944,"close":20,"change":200,"percent_change":1820,"volume":915,"transactions":9,"vwap":20},"2025-07-01",-1.75,{"date":1822,"open":1823,"high":399,"low":198,"close":187,"change":200,"percent_change":1824,"volume":1825,"transactions":9,"vwap":187},"2025-06-30",1.876,-1.72,1797900,{"date":1827,"open":286,"high":466,"low":19,"close":363,"change":1217,"percent_change":1828,"volume":1829,"transactions":9,"vwap":363},"2025-06-27",15.23,3819200,{"date":1831,"open":198,"high":1612,"low":1017,"close":972,"change":730,"percent_change":1832,"volume":1833,"transactions":9,"vwap":972},"2025-06-26",-11.18,3052100,{"date":1835,"open":398,"high":466,"low":303,"close":209,"change":680,"percent_change":981,"volume":1836,"transactions":9,"vwap":209},"2025-06-25",1828100,{"date":1838,"open":493,"high":494,"low":207,"close":382,"change":1171,"percent_change":1839,"volume":1840,"transactions":9,"vwap":382},"2025-06-24",-9.95,2758600,{"date":1842,"open":854,"high":864,"low":381,"close":494,"change":606,"percent_change":1843,"volume":1844,"transactions":9,"vwap":494},"2025-06-23",-9.46,2651500,{"date":1846,"open":280,"high":766,"low":494,"close":695,"change":391,"percent_change":1180,"volume":1847,"transactions":9,"vwap":695},"2025-06-20",9520900,{"date":1849,"open":406,"high":711,"low":256,"close":717,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":717},"2025-06-18",0.52,29.55,5766000,{"date":1854,"open":398,"high":464,"low":16,"close":229,"change":249,"percent_change":1855,"volume":1856,"transactions":9,"vwap":229},"2025-06-17",-4.35,1934700,{"date":1858,"open":398,"high":486,"low":199,"close":380,"change":200,"percent_change":1859,"volume":1860,"transactions":9,"vwap":380},"2025-06-16",-1.6,3936200,{"date":1862,"open":1012,"high":705,"low":1012,"close":414,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":414},"2025-06-13",0.5,36.5,18769500,{"date":1867,"open":980,"high":605,"low":1011,"close":74,"change":415,"percent_change":693,"volume":1868,"transactions":9,"vwap":74},"2025-06-12",2600000,{"date":1870,"open":151,"high":995,"low":928,"close":1012,"change":973,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1012},"2025-06-11",19.64,4078100,{"date":1874,"open":1875,"high":1368,"low":1876,"close":1877,"change":415,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-06-10",1.13,1.03,1.12,2.75,1565400,{"date":1881,"open":175,"high":1882,"low":1883,"close":1657,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1657},"2025-06-09",1.1,0.92000002,0.155,16.58,2179000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1813,"transactions":9,"vwap":1892},"2025-06-06",0.89899999,0.94999999,0.852,0.935,0.035,3.89,{"date":1896,"open":1897,"high":656,"low":1898,"close":1899,"change":561,"percent_change":1159,"volume":1900,"transactions":9,"vwap":1899},"2025-06-05",0.99000001,0.85000002,0.89999998,755100,{"date":1902,"open":1903,"high":1876,"low":1904,"close":1905,"change":241,"percent_change":1163,"volume":1906,"transactions":9,"vwap":1905},"2025-06-04",0.94499999,0.93000001,0.97000003,644000,{"date":1908,"open":656,"high":1876,"low":1899,"close":1909,"change":758,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-06-03",0.91000003,-11.65,890000,{"date":1913,"open":1914,"high":1915,"low":1897,"close":1876,"change":200,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1876},"2025-06-02",1.06,1.095,-2.83,504300,{"date":1919,"open":1882,"high":1920,"low":1921,"close":1914,"change":296,"percent_change":1282,"volume":1922,"transactions":9,"vwap":1914},"2025-05-30",1.11,0.97100002,919500,{"date":1924,"open":1925,"high":27,"low":1926,"close":1882,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1882},"2025-05-29",0.98000002,0.90200001,0.121,12.36,2291500,{"date":1931,"open":1899,"high":1897,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-05-28",0.83999997,0.97899997,0.119,13.84,1204000,{"date":1938,"open":1904,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-05-27",0.95499998,0.85100001,0.86000001,-0.062,-6.72,734700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-05-23",0.83099997,1.04,0.82099998,0.92199999,0.076,8.98,1956100,{"date":1955,"open":1899,"high":1899,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-22",0.81,0.84600002,-0.054,-6,641000,{"date":1962,"open":1963,"high":175,"low":1964,"close":1899,"change":231,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1899},"2025-05-21",0.99199998,0.80400002,-2.17,2569900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1883,"change":1217,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1883},"2025-05-20",0.68000001,0.95999998,0.64999998,33.33,4093700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":151,"volume":1981,"transactions":9,"vwap":1979},"2025-05-19",0.70999998,0.71499997,0.61799997,0.69,0.008,1221200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-05-16",0.64499998,0.71700001,0.57999998,0.68199998,0.093,15.79,2196200,{"date":1992,"open":1993,"high":1994,"low":178,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-05-15",0.465,0.61000001,0.58899999,0.124,26.67,4344000,{"date":2000,"open":2001,"high":2002,"low":178,"close":1993,"change":2003,"percent_change":1789,"volume":2004,"transactions":9,"vwap":1993},"2025-05-14",0.458,0.47499999,0.007,363700,{"date":2006,"open":2007,"high":2007,"low":178,"close":2001,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2001},"2025-05-13",0.49000001,-0.038,-7.66,680700,{"date":2012,"open":2007,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1956,"volume":2017,"transactions":9,"vwap":2015},"2025-05-12",0.50400001,0.48199999,0.49599999,0.004,362100,{"date":2019,"open":1863,"high":1863,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-05-09",0.47999999,0.49200001,-0.009,-1.8,110700,{"date":2026,"open":1863,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1522,"volume":2031,"transactions":9,"vwap":2029},"2025-05-08",0.51899999,0.48699999,0.50099999,0.014,347400,{"date":2033,"open":1863,"high":1863,"low":2034,"close":2028,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2028},"2025-05-07",0.46599999,-0.031,-5.98,144000,{"date":2039,"open":2040,"high":2041,"low":178,"close":2042,"change":2016,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-06",0.52899998,0.52999997,0.51800001,0.78,228700,{"date":2046,"open":2040,"high":2041,"low":1863,"close":2047,"change":2048,"percent_change":527,"volume":2049,"transactions":9,"vwap":2047},"2025-05-05",0.514,-0.006,162500,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-05-02",0.491,0.52399999,0.51999998,0.023,4.63,101900,{"date":2059,"open":2060,"high":2042,"low":2060,"close":2061,"change":2022,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-01",0.48300001,0.49700001,-1.78,62300,{"date":2065,"open":2066,"high":2040,"low":2060,"close":2067,"change":231,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-04-30",0.52100003,0.50599998,-3.8,76500,{"date":2071,"open":2041,"high":2072,"low":1863,"close":2073,"change":2030,"percent_change":400,"volume":2074,"transactions":9,"vwap":2073},"2025-04-29",0.53200001,0.52600002,98100,{"date":2076,"open":1863,"high":2041,"low":2007,"close":2077,"change":2078,"percent_change":729,"volume":2079,"transactions":9,"vwap":2077},"2025-04-28",0.51200002,0.011,229700,{"date":2081,"open":2082,"high":2054,"low":2007,"close":2029,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2029},"2025-04-25",0.50999999,-0.008,-1.57,189200,{"date":2087,"open":2014,"high":2088,"low":2014,"close":2089,"change":2090,"percent_change":168,"volume":2091,"transactions":9,"vwap":2089},"2025-04-24",0.51300001,0.509,0.001,253200,{"date":182,"open":1863,"high":2054,"low":1863,"close":2093,"change":1980,"percent_change":303,"volume":2094,"transactions":9,"vwap":2093},0.50800002,321600]