[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMG":3,"homepage-market-summary":27,"stock-historical-NMG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NMG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nouveau Monde Graphite Inc.","NYSE",null,"Common Stock","Nouveau Monde Graphite Inc is a mineral exploration company. The company specializes in the exploration, evaluation, and development of mineral properties located in Quebec and is developing a natural graphite-based anode material that would qualify as battery-grade material to supply the lithium-ion industry. The Company currently operates in two segments: the Mining projects (which includes the Matawinie Mine project and the Uatnan Mining Project) and the Battery Material Plant project.","124",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.15,1.18,1.14,0.01,0.88,691096.699071,1771,1.154,6.06,875287.7674451633,0.2,1442,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},633569,231252729.628736,-36.81,"2025-04-24",[180,181,190,198,207,216,225,235,244,250,259,269,275,282,288,297,302,307,313,321,326,334,340,348,355,362,369,377,385,392,399,407,416,422,429,436,443,449,456,462,468,474,481,487,492,498,505,512,519,526,532,539,545,551,556,561,568,571,575,580,587,594,600,605,609,613,617,624,628,634,638,642,645,649,653,657,661,665,669,673,676,682,686,689,693,699,706,714,720,725,730,734,738,743,748,753,760,767,773,779,783,787,791,797,803,810,814,818,824,829,835,840,844,850,853,859,864,868,872,878,884,888,894,899,907,915,921,926,933,939,944,950,954,958,963,966,970,975,980,984,990,995,999,1004,1009,1012,1017,1021,1025,1029,1033,1037,1042,1049,1054,1060,1064,1068,1072,1075,1079,1083,1087,1093,1097,1100,1105,1109,1115,1120,1127,1134,1141,1145,1152,1159,1168,1176,1182,1188,1195,1199,1205,1209,1214,1219,1226,1232,1239,1246,1252,1259,1265,1270,1275,1281,1286,1290,1294,1299,1304,1309,1315,1320,1324,1330,1334,1339,1344,1350,1356,1361,1365,1368,1373,1378,1384,1388,1393,1398,1402,1406,1412,1417,1424,1428,1433,1437,1441,1445,1449,1453,1459,1463,1467,1470,1474,1480,1484,1488,1494,1499,1505,1511,1518,1526,1534,1541,1549,1556,1562,1565,1570,1574,1579,1584,1588,1593,1596,1599,1603,1606,1609,1613,1617,1621,1626,1629,1633,1636,1640,1643,1646,1649,1652,1655,1659,1661,1665,1668,1671,1674,1678,1682,1686,1690,1693,1697,1700,1703,1708,1712,1715,1719,1722,1726,1731,1736,1740,1745,1748,1752,1757,1760,1764,1768,1773,1776,1780,1784,1788,1792,1795,1800,1804,1807,1810,1815,1819,1822,1825,1831,1835,1838,1842,1846,1851,1853,1857,1860,1864,1868,1872,1876,1880,1883,1886,1889,1893,1896,1899,1903,1910,1915,1921,1926,1929,1934,1937,1941,1945,1950,1954,1957,1960,1964,1967,1970,1975,1980,1985,1987,1991,1994,1998],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",1.19,1.205,-0.04,-3.39,896289.65165,2073,1.1665,{"date":191,"open":114,"high":192,"low":193,"close":16,"change":18,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",1.21,1.145,0.85,442311.779492,1307,1.1646,{"date":199,"open":183,"high":114,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",1.16,1.17,-0.03,-2.5,519198.437351,1698,1.1752,{"date":208,"open":16,"high":209,"low":210,"close":114,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",1.22,1.175,0.03,2.56,584940.186286,1689,1.1969,{"date":217,"open":218,"high":218,"low":219,"close":201,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",1.26,1.165,-0.08,-6.4,733773.262345,1532,1.2088,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.3,1.31,1.25,-0.07,-5.3,606397.043462,1412,1.2706,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":202,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",1.35,1.359,1.32,-2.22,152375.575103,573,1.3282,{"date":245,"open":237,"high":237,"low":228,"close":237,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0,142656.605799,856,1.3323,{"date":251,"open":252,"high":253,"low":237,"close":237,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",1.39,1.41,-0.06,-4.26,245844.046249,1281,1.3706,{"date":260,"open":261,"high":262,"low":263,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",1.4,1.428,1.38,0.02,1.44,248921.087021,1064,1.4081,{"date":270,"open":263,"high":253,"low":271,"close":252,"change":246,"percent_change":246,"volume":272,"transactions":273,"vwap":274},"2026-09-21",1.37,224631.051496,1269,1.3876,{"date":276,"open":263,"high":252,"low":277,"close":252,"change":264,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.36,1.46,302746.380171,1282,1.3774,{"date":283,"open":239,"high":253,"low":239,"close":271,"change":211,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.24,442892.563362,1457,1.3859,{"date":289,"open":237,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":249},"2026-09-16",1.355,1.3121,1.34,-0.01,-0.74,318274.91706,1262,{"date":298,"open":237,"high":277,"low":228,"close":237,"change":246,"percent_change":246,"volume":299,"transactions":300,"vwap":301},"2026-09-15",229534.294997,1041,1.3312,{"date":303,"open":237,"high":277,"low":228,"close":237,"change":246,"percent_change":246,"volume":304,"transactions":305,"vwap":306},"2026-09-14",296888.178335,1218,1.334,{"date":308,"open":277,"high":309,"low":292,"close":237,"change":246,"percent_change":246,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.365,390795.207878,1612,1.3516,{"date":314,"open":271,"high":271,"low":315,"close":237,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.33,-0.02,-1.46,297556.738067,1057,1.3459,{"date":322,"open":263,"high":253,"low":271,"close":271,"change":293,"percent_change":64,"volume":323,"transactions":324,"vwap":325},"2026-09-09",274091.326574,868,1.3826,{"date":327,"open":261,"high":328,"low":329,"close":263,"change":316,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",1.45,1.375,-1.43,534292.890242,2147,1.4114,{"date":335,"open":263,"high":336,"low":271,"close":261,"change":264,"percent_change":328,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.42,599797.736348,1988,1.3994,{"date":341,"open":252,"high":342,"low":277,"close":263,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.43,-0.05,-3.5,589845.430034,2128,1.3857,{"date":349,"open":253,"high":350,"low":351,"close":342,"change":264,"percent_change":336,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.445,1.405,593248.248914,1986,1.4266,{"date":356,"open":328,"high":357,"low":261,"close":253,"change":254,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",1.455,-4.08,354959.097761,1267,1.4228,{"date":363,"open":328,"high":364,"low":342,"close":364,"change":211,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.47,2.08,200839.863136,1134,1.4576,{"date":370,"open":371,"high":371,"low":372,"close":265,"change":230,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.52,1.4315,-4.64,309234.152861,1448,1.4691,{"date":378,"open":379,"high":371,"low":357,"close":380,"change":211,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.48,1.51,2.03,456492.433291,1227,1.494,{"date":386,"open":379,"high":387,"low":388,"close":379,"change":246,"percent_change":246,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.495,1.4409,470233.496796,1247,1.4679,{"date":393,"open":265,"high":379,"low":394,"close":379,"change":211,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",1.435,2.07,254688.742711,970,1.4567,{"date":400,"open":401,"high":402,"low":336,"close":328,"change":343,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",1.5,1.5027,-3.33,404368.105928,1882,1.4459,{"date":408,"open":261,"high":409,"low":410,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",1.505,1.395,0.12,8.7,614125.339238,2247,1.4801,{"date":417,"open":336,"high":336,"low":277,"close":263,"change":185,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",-2.82,361249.72579,1382,1.3785,{"date":423,"open":261,"high":342,"low":252,"close":336,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",0.05,3.65,280013.415585,1306,1.4063,{"date":430,"open":328,"high":328,"low":271,"close":271,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",-0.09,-6.16,278585.641552,1083,1.3995,{"date":437,"open":364,"high":438,"low":342,"close":278,"change":293,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.4938,-0.68,237899.283439,1644,1.4548,{"date":444,"open":401,"high":401,"low":328,"close":364,"change":202,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",-2,180055.128308,997,1.4684,{"date":450,"open":278,"high":401,"low":342,"close":401,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",0.07,4.9,288479.068355,1394,1.4748,{"date":457,"open":342,"high":328,"low":458,"close":342,"change":264,"percent_change":336,"volume":459,"transactions":460,"vwap":461},"2026-08-12",1.415,285418.957759,941,1.4344,{"date":463,"open":342,"high":328,"low":410,"close":253,"change":316,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",-1.4,195358.237369,1335,1.4165,{"date":469,"open":263,"high":350,"low":271,"close":342,"change":424,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",3.62,460129.387875,2139,1.4158,{"date":475,"open":277,"high":336,"low":292,"close":263,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",0.06,4.55,885659.26484,3636,1.3863,{"date":482,"open":271,"high":261,"low":227,"close":239,"change":185,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",-2.94,329010.492039,1624,1.3419,{"date":488,"open":265,"high":265,"low":277,"close":277,"change":246,"percent_change":246,"volume":489,"transactions":490,"vwap":491},"2026-08-05",375989.770893,1918,1.3763,{"date":493,"open":239,"high":263,"low":239,"close":277,"change":149,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",3.03,410169.091592,2427,1.3629,{"date":499,"open":227,"high":292,"low":500,"close":239,"change":264,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",1.285,1.54,131378.396876,931,1.3162,{"date":506,"open":228,"high":292,"low":507,"close":227,"change":316,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.28,-1.52,276433.671158,2081,1.297,{"date":513,"open":292,"high":290,"low":514,"close":239,"change":18,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.305,0.76,321689.735546,1993,1.3262,{"date":520,"open":292,"high":325,"low":521,"close":228,"change":202,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",1.29,-2.24,548856.800312,1928,1.3222,{"date":527,"open":228,"high":277,"low":507,"close":292,"change":18,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",0.75,349434.46074,1502,1.3221,{"date":533,"open":507,"high":292,"low":534,"close":315,"change":451,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",1.27,5.56,360789.353488,1718,1.3139,{"date":540,"open":239,"high":237,"low":218,"close":218,"change":343,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",-3.82,505842.929194,1851,1.2825,{"date":546,"open":237,"high":237,"low":507,"close":228,"change":343,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",-3.68,499932.351637,1869,1.311,{"date":552,"open":315,"high":336,"low":507,"close":277,"change":149,"percent_change":494,"volume":553,"transactions":554,"vwap":555},"2026-07-22",821224.465032,2857,1.3699,{"date":557,"open":271,"high":253,"low":228,"close":239,"change":185,"percent_change":483,"volume":558,"transactions":559,"vwap":560},"2026-07-21",862307.480673,3945,1.3286,{"date":562,"open":328,"high":563,"low":237,"close":277,"change":254,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",1.4622,-4.23,642881.949655,3080,1.3749,{"date":569,"open":336,"high":328,"low":271,"close":336,"change":246,"percent_change":246,"volume":570,"transactions":9,"vwap":336},"2026-07-17",788900,{"date":572,"open":401,"high":401,"low":253,"close":336,"change":220,"percent_change":573,"volume":574,"transactions":9,"vwap":336},"2026-07-16",-5.33,511800,{"date":576,"open":577,"high":577,"low":364,"close":401,"change":343,"percent_change":578,"volume":579,"transactions":9,"vwap":401},"2026-07-15",1.56,-3.23,439600,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":211,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-14",1.53,1.575,1.55,1.97,314600,{"date":588,"open":589,"high":590,"low":591,"close":371,"change":220,"percent_change":592,"volume":593,"transactions":9,"vwap":371},"2026-07-13",1.6,1.605,1.49,-5,528900,{"date":595,"open":596,"high":596,"low":597,"close":589,"change":211,"percent_change":598,"volume":599,"transactions":9,"vwap":589},"2026-07-10",1.61,1.545,1.91,280200,{"date":601,"open":602,"high":602,"low":577,"close":603,"change":246,"percent_change":246,"volume":604,"transactions":9,"vwap":603},"2026-07-09",1.59,1.57,336900,{"date":606,"open":582,"high":607,"low":401,"close":603,"change":246,"percent_change":246,"volume":608,"transactions":9,"vwap":603},"2026-07-08",1.58,468600,{"date":610,"open":596,"high":596,"low":380,"close":603,"change":185,"percent_change":611,"volume":612,"transactions":9,"vwap":603},"2026-07-07",-2.48,493000,{"date":614,"open":596,"high":615,"low":602,"close":596,"change":246,"percent_change":246,"volume":616,"transactions":9,"vwap":596},"2026-07-06",1.7,1386500,{"date":618,"open":584,"high":619,"low":620,"close":596,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":596},"2026-07-02",1.63,1.535,0.08,5.23,1221500,{"date":625,"open":401,"high":584,"low":364,"close":582,"change":211,"percent_change":626,"volume":627,"transactions":9,"vwap":582},"2026-07-01",2,382300,{"date":629,"open":371,"high":630,"low":631,"close":401,"change":293,"percent_change":632,"volume":633,"transactions":9,"vwap":401},"2026-06-30",1.525,1.485,-0.66,353700,{"date":635,"open":328,"high":371,"low":351,"close":380,"change":451,"percent_change":636,"volume":637,"transactions":9,"vwap":380},"2026-06-29",4.86,722100,{"date":639,"open":265,"high":278,"low":253,"close":265,"change":293,"percent_change":640,"volume":641,"transactions":9,"vwap":265},"2026-06-26",-0.69,302600,{"date":643,"open":342,"high":278,"low":410,"close":328,"change":264,"percent_change":261,"volume":644,"transactions":9,"vwap":328},"2026-06-25",738400,{"date":646,"open":336,"high":364,"low":252,"close":342,"change":202,"percent_change":647,"volume":648,"transactions":9,"vwap":342},"2026-06-24",-2.05,1421800,{"date":650,"open":328,"high":591,"low":394,"close":278,"change":343,"percent_change":651,"volume":652,"transactions":9,"vwap":278},"2026-06-23",-3.31,412300,{"date":654,"open":603,"high":603,"low":364,"close":380,"change":230,"percent_change":655,"volume":656,"transactions":9,"vwap":380},"2026-06-22",-4.43,652300,{"date":658,"open":607,"high":602,"low":620,"close":607,"change":18,"percent_change":659,"volume":660,"transactions":9,"vwap":607},"2026-06-18",0.64,723000,{"date":662,"open":607,"high":663,"low":577,"close":603,"change":246,"percent_change":246,"volume":664,"transactions":9,"vwap":603},"2026-06-17",1.635,668400,{"date":666,"open":607,"high":589,"low":582,"close":603,"change":316,"percent_change":667,"volume":668,"transactions":9,"vwap":603},"2026-06-16",-1.26,797100,{"date":670,"open":607,"high":619,"low":603,"close":602,"change":424,"percent_change":671,"volume":672,"transactions":9,"vwap":602},"2026-06-15",3.25,681300,{"date":674,"open":380,"high":597,"low":379,"close":501,"change":264,"percent_change":239,"volume":675,"transactions":9,"vwap":501},"2026-06-12",656300,{"date":677,"open":263,"high":371,"low":678,"close":371,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":371},"2026-06-11",1.372,0.15,10.95,1216300,{"date":683,"open":252,"high":357,"low":271,"close":271,"change":254,"percent_change":684,"volume":685,"transactions":9,"vwap":271},"2026-06-10",-4.2,1102900,{"date":687,"open":582,"high":501,"low":271,"close":342,"change":220,"percent_change":231,"volume":688,"transactions":9,"vwap":342},"2026-06-09",1092200,{"date":690,"open":602,"high":589,"low":401,"close":380,"change":185,"percent_change":691,"volume":692,"transactions":9,"vwap":380},"2026-06-08",-2.58,858600,{"date":694,"open":695,"high":695,"low":501,"close":584,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":584},"2026-06-05",1.75,-0.2,-11.43,1646400,{"date":700,"open":701,"high":702,"low":703,"close":695,"change":343,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-04",1.8,1.802,1.72,-2.78,840300,{"date":707,"open":708,"high":709,"low":710,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":701},"2026-06-03",1.9,1.92,1.78,-0.13,-6.74,1035800,{"date":715,"open":709,"high":716,"low":708,"close":717,"change":264,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-02",1.96,1.93,1.05,686800,{"date":721,"open":709,"high":722,"low":723,"close":598,"change":185,"percent_change":647,"volume":724,"transactions":9,"vwap":598},"2026-06-01",1.94,1.88,647400,{"date":726,"open":709,"high":716,"low":727,"close":92,"change":149,"percent_change":728,"volume":729,"transactions":9,"vwap":92},"2026-05-29",1.86,2.09,821200,{"date":731,"open":708,"high":585,"low":732,"close":598,"change":18,"percent_change":99,"volume":733,"transactions":9,"vwap":598},"2026-05-28",1.852,1590800,{"date":735,"open":723,"high":708,"low":736,"close":708,"change":264,"percent_change":139,"volume":737,"transactions":9,"vwap":708},"2026-05-27",1.85,647600,{"date":739,"open":709,"high":585,"low":740,"close":723,"change":185,"percent_change":741,"volume":742,"transactions":9,"vwap":723},"2026-05-26",1.865,-2.08,990000,{"date":744,"open":626,"high":395,"low":745,"close":709,"change":343,"percent_change":746,"volume":747,"transactions":9,"vwap":709},"2026-05-22",1.835,-2.54,3454200,{"date":749,"open":626,"high":750,"low":751,"close":585,"change":246,"percent_change":246,"volume":752,"transactions":9,"vwap":585},"2026-05-21",2.04,1.965,2109200,{"date":754,"open":755,"high":381,"low":756,"close":585,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":585},"2026-05-20",2.01,1.885,0.11,5.91,1828900,{"date":761,"open":762,"high":763,"low":764,"close":727,"change":293,"percent_change":765,"volume":766,"transactions":9,"vwap":727},"2026-05-19",1.87,1.99,1.805,-0.53,1899300,{"date":768,"open":769,"high":598,"low":770,"close":762,"change":343,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-05-18",1.89,1.825,-2.6,596400,{"date":774,"open":775,"high":776,"low":775,"close":709,"change":424,"percent_change":777,"volume":778,"transactions":9,"vwap":709},"2026-05-15",1.79,1.935,2.67,1291100,{"date":780,"open":381,"high":381,"low":727,"close":762,"change":230,"percent_change":781,"volume":782,"transactions":9,"vwap":762},"2026-05-14",-3.61,1085600,{"date":784,"open":755,"high":755,"low":708,"close":722,"change":316,"percent_change":785,"volume":786,"transactions":9,"vwap":722},"2026-05-13",-1.02,937500,{"date":788,"open":381,"high":381,"low":717,"close":716,"change":220,"percent_change":789,"volume":790,"transactions":9,"vwap":716},"2026-05-12",-3.92,1337400,{"date":792,"open":793,"high":794,"low":795,"close":750,"change":246,"percent_change":246,"volume":796,"transactions":9,"vwap":750},"2026-05-11",2.05,2.11,2.035,893800,{"date":798,"open":799,"high":799,"low":800,"close":750,"change":316,"percent_change":801,"volume":802,"transactions":9,"vwap":750},"2026-05-08",2.1,2.02,-0.97,840600,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":431,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-07",2.18,2.2,2.06,-4.19,803200,{"date":811,"open":807,"high":805,"low":793,"close":812,"change":411,"percent_change":758,"volume":813,"transactions":9,"vwap":812},"2026-05-06",2.15,1063800,{"date":815,"open":794,"high":816,"low":381,"close":381,"change":202,"percent_change":317,"volume":817,"transactions":9,"vwap":381},"2026-05-05",2.13,779800,{"date":819,"open":820,"high":821,"low":807,"close":807,"change":254,"percent_change":822,"volume":823,"transactions":9,"vwap":807},"2026-05-04",2.12,2.156,-2.83,1064400,{"date":825,"open":826,"high":284,"low":820,"close":820,"change":431,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-05-01",2.23,-4.07,1033600,{"date":830,"open":812,"high":284,"low":816,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-30",2.21,0.09,4.25,1418900,{"date":836,"open":837,"high":837,"low":728,"close":820,"change":185,"percent_change":838,"volume":839,"transactions":9,"vwap":820},"2026-04-29",2.16,-1.85,581200,{"date":841,"open":820,"high":805,"low":799,"close":837,"change":202,"percent_change":842,"volume":843,"transactions":9,"vwap":837},"2026-04-28",-1.37,412100,{"date":845,"open":395,"high":846,"low":793,"close":847,"change":411,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-27",2.195,2.19,5.8,625700,{"date":851,"open":812,"high":812,"low":807,"close":395,"change":254,"percent_change":418,"volume":852,"transactions":9,"vwap":395},"2026-04-24",532900,{"date":854,"open":855,"high":856,"low":365,"close":816,"change":185,"percent_change":857,"volume":858,"transactions":9,"vwap":816},"2026-04-23",2.14,2.17,-1.84,674400,{"date":860,"open":812,"high":861,"low":816,"close":856,"change":832,"percent_change":862,"volume":863,"transactions":9,"vwap":856},"2026-04-22",2.22,4.33,922400,{"date":865,"open":805,"high":831,"low":395,"close":365,"change":220,"percent_change":866,"volume":867,"transactions":9,"vwap":365},"2026-04-21",-3.7,1360200,{"date":869,"open":837,"high":847,"low":794,"close":837,"change":316,"percent_change":870,"volume":871,"transactions":9,"vwap":837},"2026-04-20",-0.92,1286900,{"date":873,"open":806,"high":874,"low":875,"close":805,"change":264,"percent_change":876,"volume":877,"transactions":9,"vwap":805},"2026-04-17",2.26,2.165,0.93,1860500,{"date":879,"open":626,"high":856,"low":880,"close":837,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":837},"2026-04-16",1.945,0.21,10.77,1550800,{"date":885,"open":709,"high":751,"low":769,"close":92,"change":621,"percent_change":886,"volume":887,"transactions":9,"vwap":92},"2026-04-15",4.28,1578900,{"date":889,"open":890,"high":722,"low":891,"close":762,"change":451,"percent_change":892,"volume":893,"transactions":9,"vwap":762},"2026-04-14",1.81,1.801,3.89,3040600,{"date":895,"open":736,"high":727,"low":896,"close":701,"change":202,"percent_change":897,"volume":898,"transactions":9,"vwap":701},"2026-04-13",1.77,-1.64,2363400,{"date":900,"open":874,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-10",2.3,1.82,1.83,-0.52,-22.13,8839900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":451,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-09",2.27,2.44,2.25,2.35,3.07,1056900,{"date":916,"open":901,"high":917,"low":861,"close":918,"change":757,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-08",2.4,2.28,5.07,378500,{"date":922,"open":284,"high":284,"low":923,"close":856,"change":431,"percent_change":924,"volume":925,"transactions":9,"vwap":856},"2026-04-07",2.145,-3.98,446500,{"date":927,"open":928,"high":929,"low":930,"close":874,"change":230,"percent_change":931,"volume":932,"transactions":9,"vwap":874},"2026-04-06",2.32,2.34,2.235,-3,573600,{"date":934,"open":874,"high":935,"low":806,"close":936,"change":202,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-02",2.378,2.33,-1.27,464000,{"date":940,"open":874,"high":941,"low":911,"close":942,"change":411,"percent_change":943,"volume":705,"transactions":9,"vwap":942},"2026-04-01",2.416,2.36,5.36,{"date":945,"open":820,"high":946,"low":395,"close":284,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":284},"2026-03-31",2.275,0.17,8.21,966400,{"date":951,"open":805,"high":952,"low":750,"close":395,"change":254,"percent_change":418,"volume":953,"transactions":9,"vwap":395},"2026-03-30",2.187,569400,{"date":955,"open":855,"high":847,"low":794,"close":816,"change":293,"percent_change":956,"volume":957,"transactions":9,"vwap":816},"2026-03-27",-0.47,447300,{"date":959,"open":837,"high":909,"low":960,"close":855,"change":343,"percent_change":961,"volume":962,"transactions":9,"vwap":855},"2026-03-26",2.135,-2.28,594400,{"date":964,"open":847,"high":284,"low":837,"close":847,"change":424,"percent_change":929,"volume":965,"transactions":9,"vwap":847},"2026-03-25",644400,{"date":967,"open":820,"high":856,"low":799,"close":855,"change":316,"percent_change":968,"volume":969,"transactions":9,"vwap":855},"2026-03-24",-0.93,439900,{"date":971,"open":395,"high":805,"low":972,"close":837,"change":79,"percent_change":973,"volume":974,"transactions":9,"vwap":837},"2026-03-23",2.062,6.93,695600,{"date":976,"open":805,"high":806,"low":800,"close":800,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":800},"2026-03-20",-0.16,-7.34,907700,{"date":981,"open":816,"high":826,"low":793,"close":805,"change":254,"percent_change":982,"volume":983,"transactions":9,"vwap":805},"2026-03-19",-2.68,900100,{"date":985,"open":942,"high":986,"low":831,"close":284,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":284},"2026-03-18",2.395,-0.11,-4.68,788300,{"date":991,"open":826,"high":992,"low":855,"close":912,"change":679,"percent_change":993,"volume":994,"transactions":9,"vwap":912},"2026-03-17",2.375,6.82,1038300,{"date":996,"open":806,"high":826,"low":997,"close":806,"change":211,"percent_change":263,"volume":998,"transactions":9,"vwap":806},"2026-03-16",2.115,624500,{"date":1000,"open":861,"high":1001,"low":960,"close":856,"change":343,"percent_change":1002,"volume":1003,"transactions":9,"vwap":856},"2026-03-13",2.245,-2.25,893500,{"date":1005,"open":874,"high":1006,"low":875,"close":861,"change":254,"percent_change":1007,"volume":1008,"transactions":9,"vwap":861},"2026-03-12",2.295,-2.63,1280400,{"date":1010,"open":909,"high":918,"low":847,"close":918,"change":246,"percent_change":246,"volume":1011,"transactions":9,"vwap":918},"2026-03-11",548300,{"date":1013,"open":806,"high":912,"low":812,"close":918,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":918},"2026-03-10",0.13,6.05,1179800,{"date":1018,"open":728,"high":1019,"low":793,"close":812,"change":18,"percent_change":124,"volume":1020,"transactions":9,"vwap":812},"2026-03-09",2.175,508800,{"date":1022,"open":812,"high":831,"low":997,"close":855,"change":254,"percent_change":1023,"volume":1024,"transactions":9,"vwap":855},"2026-03-06",-2.73,638700,{"date":1026,"open":911,"high":918,"low":812,"close":806,"change":185,"percent_change":1027,"volume":1028,"transactions":9,"vwap":806},"2026-03-05",-1.79,651600,{"date":1030,"open":911,"high":1031,"low":846,"close":284,"change":264,"percent_change":119,"volume":1032,"transactions":9,"vwap":284},"2026-03-04",2.305,545000,{"date":1034,"open":911,"high":874,"low":855,"close":861,"change":711,"percent_change":1035,"volume":1036,"transactions":9,"vwap":861},"2026-03-03",-5.53,1191700,{"date":1038,"open":911,"high":1039,"low":837,"close":912,"change":832,"percent_change":1040,"volume":1041,"transactions":9,"vwap":912},"2026-03-02",2.367,3.98,1077700,{"date":1043,"open":1044,"high":917,"low":1045,"close":874,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":874},"2026-02-27",2.39,2.181,-0.14,-5.83,1239800,{"date":1050,"open":942,"high":1051,"low":909,"close":917,"change":149,"percent_change":1052,"volume":1053,"transactions":9,"vwap":917},"2026-02-26",2.435,1.69,769500,{"date":1055,"open":911,"high":1056,"low":837,"close":942,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":942},"2026-02-25",2.41,0.1,4.42,703900,{"date":1061,"open":816,"high":928,"low":365,"close":874,"change":1057,"percent_change":1062,"volume":1063,"transactions":9,"vwap":874},"2026-02-24",4.63,731700,{"date":1065,"open":855,"high":1045,"low":799,"close":837,"change":293,"percent_change":1066,"volume":1067,"transactions":9,"vwap":837},"2026-02-23",-0.46,692100,{"date":1069,"open":837,"high":826,"low":799,"close":856,"change":202,"percent_change":1070,"volume":1071,"transactions":9,"vwap":856},"2026-02-20",-1.36,915200,{"date":1073,"open":799,"high":831,"low":395,"close":806,"change":149,"percent_change":736,"volume":1074,"transactions":9,"vwap":806},"2026-02-19",711700,{"date":1076,"open":826,"high":874,"low":820,"close":837,"change":185,"percent_change":1077,"volume":1078,"transactions":9,"vwap":837},"2026-02-18",-1.82,1204300,{"date":1080,"open":806,"high":861,"low":1081,"close":806,"change":424,"percent_change":936,"volume":1082,"transactions":9,"vwap":806},"2026-02-17",2.105,734400,{"date":1084,"open":806,"high":826,"low":812,"close":812,"change":343,"percent_change":1085,"volume":1086,"transactions":9,"vwap":812},"2026-02-13",-2.27,643700,{"date":1088,"open":1089,"high":936,"low":1090,"close":806,"change":711,"percent_change":1091,"volume":1092,"transactions":9,"vwap":806},"2026-02-12",2.31,2.155,-5.58,569900,{"date":1094,"open":1089,"high":929,"low":831,"close":936,"change":476,"percent_change":1095,"volume":1096,"transactions":9,"vwap":936},"2026-02-11",2.64,686000,{"date":1098,"open":874,"high":901,"low":831,"close":909,"change":246,"percent_change":246,"volume":1099,"transactions":9,"vwap":909},"2026-02-10",750000,{"date":1101,"open":816,"high":1089,"low":728,"close":909,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":909},"2026-02-09",0.18,8.61,1043600,{"date":1106,"open":800,"high":875,"low":1107,"close":728,"change":757,"percent_change":535,"volume":1108,"transactions":9,"vwap":728},"2026-02-06",2.0050001,965500,{"date":1110,"open":794,"high":861,"low":585,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-05",1.98,-0.21,-9.59,2493900,{"date":1116,"open":212,"high":212,"low":847,"close":847,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":847},"2026-02-04",-0.32,-12.75,1775600,{"date":1121,"open":1122,"high":212,"low":1123,"close":1124,"change":25,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-03",2.42,2.335,2.51,8.66,2578700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1089,"change":202,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1089},"2026-02-02",2.52,2.53,2.285,-1.28,860400,{"date":1135,"open":1136,"high":1137,"low":1123,"close":929,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":929},"2026-01-30",2.61,2.65,-0.33,-12.36,1612300,{"date":1142,"open":494,"high":494,"low":1137,"close":777,"change":1117,"percent_change":1143,"volume":1144,"transactions":9,"vwap":777},"2026-01-29",-10.7,1423600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":431,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-28",3.12,2.95,2.99,-2.92,795200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":25,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-01-27",2.93,3.08,2.9,6.94,1083200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-01-26",3.2,3.22,2.87,2.88,-0.18,-5.88,1914000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":18,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-23",3.1,3.11,3.05,3.06,0.33,892900,{"date":1177,"open":1178,"high":1179,"low":494,"close":1172,"change":424,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1172},"2026-01-22",3.04,3.119,1.67,1389500,{"date":1183,"open":913,"high":1184,"low":1185,"close":1186,"change":293,"percent_change":1138,"volume":1187,"transactions":9,"vwap":1186},"2026-01-21",3.09,2.92,3,808600,{"date":1189,"open":1172,"high":1190,"low":1191,"close":1192,"change":343,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-20",3.105,2.985,3.01,-1.63,720600,{"date":1196,"open":1197,"high":1184,"low":1154,"close":1173,"change":832,"percent_change":494,"volume":1198,"transactions":9,"vwap":1173},"2026-01-16",2.97,968400,{"date":1200,"open":1184,"high":1184,"low":1201,"close":1197,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-01-15",2.94,-0.12,-3.88,803600,{"date":1206,"open":913,"high":1147,"low":1148,"close":1184,"change":424,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1184},"2026-01-14",1.64,726400,{"date":1210,"open":1170,"high":1211,"low":1212,"close":1178,"change":293,"percent_change":1138,"volume":1213,"transactions":9,"vwap":1178},"2026-01-13",3.23,3.025,783600,{"date":1215,"open":1201,"high":1216,"low":1163,"close":1172,"change":881,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1172},"2026-01-12",3.075,7.39,1230900,{"date":1220,"open":1221,"high":1201,"low":1222,"close":1223,"change":316,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-09",2.89,2.79,2.84,-0.7,492100,{"date":1227,"open":1197,"high":1197,"low":1228,"close":1229,"change":1046,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-08",2.8,2.86,-4.67,493700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1186,"change":1102,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1186},"2026-01-07",2.81,3.029,2.77,6.38,834100,{"date":1240,"open":1241,"high":1163,"low":1242,"close":1243,"change":757,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-06",2.76,2.68,2.82,4.06,657100,{"date":1247,"open":1137,"high":1248,"low":1137,"close":1249,"change":757,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-05",2.835,2.71,4.23,1149900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":411,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-02",2.5,2.6,2.45,4.84,768000,{"date":1260,"open":1254,"high":1261,"low":1256,"close":1262,"change":293,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-31",2.55,2.48,-0.4,325400,{"date":1266,"open":1129,"high":1267,"low":1262,"close":1268,"change":293,"percent_change":1263,"volume":1269,"transactions":9,"vwap":1268},"2025-12-30",2.585,2.49,293900,{"date":1271,"open":1255,"high":1272,"low":1262,"close":1254,"change":977,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1254},"2025-12-29",2.625,-6.02,449900,{"date":1276,"open":1242,"high":1277,"low":1255,"close":1278,"change":18,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-26",2.7,2.66,0.38,149200,{"date":1282,"open":1283,"high":777,"low":1284,"close":1137,"change":211,"percent_change":15,"volume":1285,"transactions":9,"vwap":1137},"2025-12-24",2.63,2.57,128900,{"date":1287,"open":1278,"high":777,"low":1261,"close":1288,"change":18,"percent_change":1279,"volume":1289,"transactions":9,"vwap":1288},"2025-12-23",2.62,267000,{"date":1291,"open":1130,"high":777,"low":1130,"close":1136,"change":757,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1136},"2025-12-22",4.4,668100,{"date":1295,"open":212,"high":1296,"low":1122,"close":1254,"change":202,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1254},"2025-12-19",2.59,-1.19,859100,{"date":1300,"open":1301,"high":1236,"low":1124,"close":1130,"change":765,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1130},"2025-12-18",2.69,-17.32,1995700,{"date":1305,"open":1172,"high":1306,"low":1172,"close":1173,"change":264,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1173},"2025-12-17",3.29,0.66,551900,{"date":1310,"open":1311,"high":1312,"low":1164,"close":1178,"change":1014,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1178},"2025-12-16",2.91,3.064,4.47,199600,{"date":1316,"open":1186,"high":1170,"low":1317,"close":1311,"change":293,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2025-12-15",2.854,-0.34,356900,{"date":1321,"open":1164,"high":1155,"low":1234,"close":1185,"change":411,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1185},"2025-12-12",4.29,590000,{"date":1325,"open":1163,"high":1326,"low":1228,"close":1228,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1228},"2025-12-11",2.96,-0.1,-3.45,389800,{"date":1331,"open":1149,"high":1172,"low":1221,"close":1156,"change":1046,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1156},"2025-12-10",-4.61,646700,{"date":1335,"open":1155,"high":1336,"low":1337,"close":1178,"change":230,"percent_change":1002,"volume":1338,"transactions":9,"vwap":1178},"2025-12-09",3.18,3.02,331600,{"date":1340,"open":1171,"high":1341,"low":1186,"close":1171,"change":211,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1171},"2025-12-08",3.13,0.97,343700,{"date":1345,"open":1346,"high":1347,"low":913,"close":1155,"change":711,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1155},"2025-12-05",3.27,3.28,-4.05,249200,{"date":1351,"open":1155,"high":1352,"low":494,"close":1353,"change":411,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-04",3.245,3.21,3.88,407400,{"date":1357,"open":1326,"high":1147,"low":1201,"close":1184,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1184},"2025-12-03",0.16,5.46,352800,{"date":1362,"open":1311,"high":1197,"low":1363,"close":1154,"change":246,"percent_change":246,"volume":1364,"transactions":9,"vwap":1154},"2025-12-02",2.83,374300,{"date":1366,"open":1326,"high":144,"low":1243,"close":1154,"change":316,"percent_change":439,"volume":1367,"transactions":9,"vwap":1154},"2025-12-01",381300,{"date":1369,"open":1222,"high":1149,"low":1236,"close":1148,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1148},"2025-11-28",0.19,6.88,367500,{"date":1374,"open":1278,"high":1375,"low":1095,"close":1241,"change":79,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1241},"2025-11-26",2.795,5.34,407500,{"date":1379,"open":1262,"high":1380,"low":1381,"close":1288,"change":1014,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1288},"2025-11-25",2.665,2.47,5.22,414000,{"date":1385,"open":1254,"high":1261,"low":1381,"close":1268,"change":316,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1268},"2025-11-24",-0.8,669000,{"date":1389,"open":1130,"high":1261,"low":1390,"close":1124,"change":343,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1124},"2025-11-21",2.43,-1.95,554600,{"date":1394,"open":1283,"high":1395,"low":1261,"close":212,"change":230,"percent_change":1396,"volume":1397,"transactions":9,"vwap":212},"2025-11-20",2.75,-2.66,448700,{"date":1399,"open":1278,"high":1363,"low":1136,"close":1283,"change":202,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1283},"2025-11-19",-1.13,388100,{"date":1403,"open":1137,"high":1404,"low":1255,"close":1278,"change":343,"percent_change":838,"volume":1405,"transactions":9,"vwap":1278},"2025-11-18",2.78,354100,{"date":1407,"open":1229,"high":1408,"low":1288,"close":1249,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1249},"2025-11-17",2.898,-0.22,-7.51,772900,{"date":1413,"open":1192,"high":1211,"low":1414,"close":1154,"change":202,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1154},"2025-11-14",2.905,-1.01,1193500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1326,"change":109,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1326},"2025-11-13",3.43,3.59,2.935,-5.43,1530200,{"date":1425,"open":1201,"high":1353,"low":1156,"close":1341,"change":78,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1341},"2025-11-12",12.19,1453700,{"date":1429,"open":1311,"high":1148,"low":1430,"close":1222,"change":185,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1222},"2025-11-11",2.74,-1.41,224200,{"date":1434,"open":1241,"high":1435,"low":1430,"close":1363,"change":104,"percent_change":1436,"volume":1411,"transactions":9,"vwap":1363},"2025-11-10",2.899,9.27,{"date":1438,"open":1124,"high":1136,"low":1044,"close":1296,"change":316,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1296},"2025-11-07",-0.77,497800,{"date":1442,"open":1130,"high":1443,"low":1129,"close":1136,"change":757,"percent_change":1292,"volume":1444,"transactions":9,"vwap":1136},"2025-11-06",2.72,566300,{"date":1446,"open":1129,"high":1136,"low":1390,"close":1254,"change":476,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1254},"2025-11-05",2.46,432700,{"date":1450,"open":942,"high":1283,"low":901,"close":910,"change":293,"percent_change":1451,"volume":1452,"transactions":9,"vwap":910},"2025-11-04",-0.41,590600,{"date":1454,"open":1162,"high":1455,"low":1256,"close":1256,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1256},"2025-11-03",3.234,-0.57,-18.87,1770300,{"date":1460,"open":1353,"high":1461,"low":1363,"close":1337,"change":832,"percent_change":913,"volume":1462,"transactions":9,"vwap":1337},"2025-10-31",3.6,2632400,{"date":1464,"open":1223,"high":494,"low":1395,"close":1154,"change":757,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1154},"2025-10-30",3.9,527900,{"date":1468,"open":1404,"high":1201,"low":1241,"close":1243,"change":757,"percent_change":1244,"volume":1469,"transactions":9,"vwap":1243},"2025-10-29",526400,{"date":1471,"open":1277,"high":1243,"low":1283,"close":1249,"change":185,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1249},"2025-10-28",-1.45,405100,{"date":1475,"open":1163,"high":1476,"low":1242,"close":1395,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1395},"2025-10-27",2.909,-0.19,-6.46,601500,{"date":1481,"open":1185,"high":1172,"low":1363,"close":1201,"change":264,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1201},"2025-10-24",0.68,593900,{"date":1485,"open":1243,"high":913,"low":1243,"close":1185,"change":1057,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1185},"2025-10-23",3.55,414200,{"date":1489,"open":1156,"high":1155,"low":1490,"close":1243,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1243},"2025-10-22",2.73,-0.15,-5.05,898500,{"date":1495,"open":1171,"high":1147,"low":1154,"close":1197,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1197},"2025-10-21",-0.25,-7.76,542900,{"date":1500,"open":1501,"high":1502,"low":1337,"close":1162,"change":1165,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1162},"2025-10-20",3.51,3.56,-5.29,1075300,{"date":1506,"open":1155,"high":1507,"low":1229,"close":1508,"change":411,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-17",3.64,3.4,3.66,3046700,{"date":1512,"open":1513,"high":1514,"low":1346,"close":1347,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1347},"2025-10-16",3.95,4.035,-0.63,-16.11,1814500,{"date":1519,"open":1520,"high":1521,"low":470,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-10-15",4.73,4.75,3.91,-0.78,-16.63,3056100,{"date":1527,"open":1528,"high":23,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-14",5.55,4.45,4.69,-0.38,-7.5,6098200,{"date":1535,"open":1486,"high":1536,"low":1537,"close":919,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":919},"2025-10-13",5.75,3.5,1.73,51.8,8184900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":109,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-10",3.84,3.953,3.14,3.34,-4.84,1711600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1501,"change":230,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1501},"2025-10-09",4.09,4.1,3.41,-1.96,1607000,{"date":1557,"open":1346,"high":1558,"low":1341,"close":1559,"change":50,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-08",3.605,3.58,15.86,1063500,{"date":1563,"open":1172,"high":1347,"low":144,"close":1184,"change":79,"percent_change":1521,"volume":1564,"transactions":9,"vwap":1184},"2025-10-07",828300,{"date":1566,"open":1154,"high":1149,"low":1567,"close":1148,"change":79,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1148},"2025-10-06",2.775,4.98,441800,{"date":1571,"open":1395,"high":1163,"low":1277,"close":1234,"change":757,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1234},"2025-10-03",4.07,211200,{"date":1575,"open":1430,"high":1236,"low":1576,"close":1277,"change":293,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1277},"2025-10-02",2.521,-0.37,334300,{"date":1580,"open":1581,"high":1164,"low":1095,"close":1249,"change":711,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1249},"2025-10-01",2.85,-4.58,327500,{"date":1585,"open":1249,"high":1229,"low":1095,"close":1223,"change":757,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1223},"2025-09-30",4.03,326000,{"date":1589,"open":1381,"high":1404,"low":942,"close":1490,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1490},"2025-09-29",0.32,13.28,563400,{"date":1594,"open":1256,"high":1129,"low":942,"close":1056,"change":185,"percent_change":1193,"volume":1595,"transactions":9,"vwap":1056},"2025-09-26",67400,{"date":1597,"open":1124,"high":1129,"low":992,"close":1256,"change":230,"percent_change":704,"volume":1598,"transactions":9,"vwap":1256},"2025-09-25",134700,{"date":1600,"open":874,"high":1130,"low":930,"close":1129,"change":1590,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1129},"2025-09-24",14.55,574200,{"date":1604,"open":837,"high":874,"low":837,"close":806,"change":424,"percent_change":936,"volume":1605,"transactions":9,"vwap":806},"2025-09-23",135700,{"date":1607,"open":874,"high":874,"low":812,"close":812,"change":1202,"percent_change":1503,"volume":1608,"transactions":9,"vwap":812},"2025-09-22",112200,{"date":1610,"open":901,"high":901,"low":805,"close":909,"change":202,"percent_change":1611,"volume":1612,"transactions":9,"vwap":909},"2025-09-19",-1.3,146300,{"date":1614,"open":856,"high":928,"low":820,"close":901,"change":1358,"percent_change":1615,"volume":1616,"transactions":9,"vwap":901},"2025-09-18",7.48,221700,{"date":1618,"open":820,"high":812,"low":1619,"close":855,"change":211,"percent_change":336,"volume":1620,"transactions":9,"vwap":855},"2025-09-17",2.084,58600,{"date":1622,"open":812,"high":812,"low":1623,"close":794,"change":185,"percent_change":1624,"volume":1625,"transactions":9,"vwap":794},"2025-09-16",2.086,-1.86,22800,{"date":1627,"open":837,"high":837,"low":793,"close":812,"change":246,"percent_change":246,"volume":1628,"transactions":9,"vwap":812},"2025-09-15",60900,{"date":1630,"open":626,"high":837,"low":722,"close":812,"change":881,"percent_change":1631,"volume":1632,"transactions":9,"vwap":812},"2025-09-12",10.82,103200,{"date":1634,"open":708,"high":585,"low":708,"close":722,"change":246,"percent_change":246,"volume":1635,"transactions":9,"vwap":722},"2025-09-11",49400,{"date":1637,"open":722,"high":722,"low":708,"close":722,"change":264,"percent_change":1638,"volume":1639,"transactions":9,"vwap":722},"2025-09-10",1.04,50900,{"date":1641,"open":717,"high":717,"low":598,"close":709,"change":293,"percent_change":904,"volume":1642,"transactions":9,"vwap":709},"2025-09-09",14900,{"date":1644,"open":92,"high":92,"low":708,"close":717,"change":293,"percent_change":904,"volume":1645,"transactions":9,"vwap":717},"2025-09-08",31000,{"date":1647,"open":709,"high":92,"low":723,"close":722,"change":264,"percent_change":1638,"volume":1648,"transactions":9,"vwap":722},"2025-09-05",47600,{"date":1650,"open":92,"high":585,"low":769,"close":709,"change":293,"percent_change":904,"volume":1651,"transactions":9,"vwap":709},"2025-09-04",60200,{"date":1653,"open":722,"high":92,"low":598,"close":717,"change":246,"percent_change":246,"volume":1654,"transactions":9,"vwap":717},"2025-09-03",50300,{"date":1656,"open":708,"high":722,"low":708,"close":717,"change":316,"percent_change":1657,"volume":1658,"transactions":9,"vwap":717},"2025-09-02",-1.03,34900,{"date":1660,"open":722,"high":92,"low":769,"close":92,"change":149,"percent_change":728,"volume":1648,"transactions":9,"vwap":92},"2025-08-29",{"date":1662,"open":708,"high":722,"low":708,"close":598,"change":316,"percent_change":1663,"volume":1664,"transactions":9,"vwap":598},"2025-08-28",-1.04,37300,{"date":1666,"open":709,"high":585,"low":709,"close":717,"change":293,"percent_change":904,"volume":1667,"transactions":9,"vwap":717},"2025-08-27",21200,{"date":1669,"open":1111,"high":626,"low":598,"close":722,"change":316,"percent_change":785,"volume":1670,"transactions":9,"vwap":722},"2025-08-26",43600,{"date":1672,"open":92,"high":1111,"low":598,"close":716,"change":424,"percent_change":1288,"volume":1673,"transactions":9,"vwap":716},"2025-08-25",66700,{"date":1675,"open":736,"high":717,"low":1676,"close":598,"change":149,"percent_change":855,"volume":1677,"transactions":9,"vwap":598},"2025-08-22",1.838,78800,{"date":1679,"open":890,"high":723,"low":1680,"close":762,"change":424,"percent_change":1395,"volume":1681,"transactions":9,"vwap":762},"2025-08-21",1.793,43500,{"date":1683,"open":727,"high":708,"low":764,"close":902,"change":202,"percent_change":1684,"volume":1685,"transactions":9,"vwap":902},"2025-08-20",-1.62,43200,{"date":1687,"open":716,"high":585,"low":890,"close":736,"change":987,"percent_change":1688,"volume":1689,"transactions":9,"vwap":736},"2025-08-19",-5.61,147000,{"date":1691,"open":763,"high":800,"low":92,"close":716,"change":246,"percent_change":246,"volume":1692,"transactions":9,"vwap":716},"2025-08-18",73700,{"date":1694,"open":799,"high":856,"low":92,"close":716,"change":1165,"percent_change":1695,"volume":1696,"transactions":9,"vwap":716},"2025-08-15",-8.41,86800,{"date":1698,"open":794,"high":812,"low":807,"close":855,"change":18,"percent_change":124,"volume":1699,"transactions":9,"vwap":855},"2025-08-14",136500,{"date":1701,"open":793,"high":812,"low":793,"close":816,"change":451,"percent_change":1508,"volume":1702,"transactions":9,"vwap":816},"2025-08-13",158400,{"date":1704,"open":763,"high":365,"low":92,"close":807,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":807},"2025-08-12",0.095,4.83,69900,{"date":1709,"open":716,"high":381,"low":722,"close":751,"change":1710,"percent_change":890,"volume":1711,"transactions":9,"vwap":751},"2025-08-11",0.035,71400,{"date":1713,"open":708,"high":92,"low":708,"close":717,"change":246,"percent_change":246,"volume":1714,"transactions":9,"vwap":717},"2025-08-08",27000,{"date":1716,"open":626,"high":626,"low":769,"close":717,"change":202,"percent_change":1717,"volume":1718,"transactions":9,"vwap":717},"2025-08-07",-1.53,44300,{"date":1720,"open":716,"high":763,"low":717,"close":716,"change":246,"percent_change":246,"volume":1721,"transactions":9,"vwap":716},"2025-08-06",61800,{"date":1723,"open":710,"high":716,"low":710,"close":716,"change":25,"percent_change":1724,"volume":1725,"transactions":9,"vwap":716},"2025-08-05",11.36,154200,{"date":1727,"open":890,"high":890,"low":1728,"close":1728,"change":293,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-04",1.76,-0.56,46800,{"date":1732,"open":890,"high":890,"low":1733,"close":896,"change":185,"percent_change":1734,"volume":1735,"transactions":9,"vwap":896},"2025-08-01",1.74,-2.21,72000,{"date":1737,"open":1728,"high":903,"low":1538,"close":890,"change":451,"percent_change":1738,"volume":1739,"transactions":9,"vwap":890},"2025-07-31",4.02,78100,{"date":1741,"open":902,"high":1742,"low":1538,"close":1733,"change":987,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1733},"2025-07-30",1.84,-5.95,99700,{"date":1746,"open":716,"high":716,"low":1742,"close":736,"change":987,"percent_change":1688,"volume":1747,"transactions":9,"vwap":736},"2025-07-29",100000,{"date":1749,"open":381,"high":381,"low":1750,"close":716,"change":230,"percent_change":1328,"volume":1751,"transactions":9,"vwap":716},"2025-07-28",1.926,50000,{"date":1753,"open":807,"high":1754,"low":717,"close":381,"change":185,"percent_change":1755,"volume":1756,"transactions":9,"vwap":381},"2025-07-25",2.061,-1.93,130100,{"date":1758,"open":806,"high":806,"low":755,"close":395,"change":987,"percent_change":1492,"volume":1759,"transactions":9,"vwap":395},"2025-07-24",118000,{"date":1761,"open":805,"high":831,"low":1762,"close":805,"change":264,"percent_change":876,"volume":1763,"transactions":9,"vwap":805},"2025-07-23",2.124,105200,{"date":1765,"open":847,"high":284,"low":1766,"close":837,"change":211,"percent_change":253,"volume":1767,"transactions":9,"vwap":837},"2025-07-22",2.095,77000,{"date":1769,"open":847,"high":1770,"low":365,"close":816,"change":343,"percent_change":1771,"volume":1772,"transactions":9,"vwap":816},"2025-07-21",2.385,-2.29,369800,{"date":1774,"open":911,"high":1254,"low":793,"close":805,"change":293,"percent_change":1066,"volume":1775,"transactions":9,"vwap":805},"2025-07-18",763100,{"date":1777,"open":1733,"high":911,"low":1052,"close":847,"change":57,"percent_change":1778,"volume":1779,"transactions":9,"vwap":847},"2025-07-17",25.86,1273500,{"date":1781,"open":695,"high":890,"low":1782,"close":1733,"change":293,"percent_change":1456,"volume":1783,"transactions":9,"vwap":1733},"2025-07-16",1.71,57700,{"date":1785,"open":775,"high":775,"low":703,"close":695,"change":202,"percent_change":1786,"volume":1787,"transactions":9,"vwap":695},"2025-07-15",-1.69,49900,{"date":1789,"open":1742,"high":1742,"low":896,"close":710,"change":254,"percent_change":1790,"volume":1791,"transactions":9,"vwap":710},"2025-07-14",-3.26,31900,{"date":1793,"open":890,"high":762,"low":890,"close":1742,"change":246,"percent_change":246,"volume":1794,"transactions":9,"vwap":1742},"2025-07-11",74600,{"date":1796,"open":1052,"high":1742,"low":1797,"close":1742,"change":1102,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1742},"2025-07-10",1.68,10.84,182000,{"date":1801,"open":1802,"high":1797,"low":663,"close":1802,"change":246,"percent_change":246,"volume":1803,"transactions":9,"vwap":1802},"2025-07-09",1.66,31400,{"date":1805,"open":1802,"high":1180,"low":1207,"close":1802,"change":246,"percent_change":246,"volume":1806,"transactions":9,"vwap":1802},"2025-07-08",24600,{"date":1808,"open":619,"high":1802,"low":619,"close":1802,"change":246,"percent_change":246,"volume":1809,"transactions":9,"vwap":1802},"2025-07-07",33300,{"date":1811,"open":1180,"high":1812,"low":1207,"close":1802,"change":18,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1802},"2025-07-03",1.671,0.61,16800,{"date":1816,"open":1817,"high":1180,"low":619,"close":1817,"change":18,"percent_change":1813,"volume":1818,"transactions":9,"vwap":1817},"2025-07-02",1.65,14200,{"date":1820,"open":619,"high":1802,"low":589,"close":1207,"change":246,"percent_change":246,"volume":1821,"transactions":9,"vwap":1207},"2025-07-01",29900,{"date":1823,"open":1802,"high":1802,"low":619,"close":1207,"change":246,"percent_change":246,"volume":1824,"transactions":9,"vwap":1207},"2025-06-30",28900,{"date":1826,"open":1052,"high":1827,"low":1828,"close":1207,"change":202,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1207},"2025-06-27",1.698,1.634,-1.8,37500,{"date":1832,"open":1802,"high":615,"low":1817,"close":1180,"change":18,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1180},"2025-06-26",0.6,38200,{"date":1836,"open":1817,"high":615,"low":1817,"close":1802,"change":18,"percent_change":1813,"volume":1837,"transactions":9,"vwap":1802},"2025-06-25",27400,{"date":1839,"open":1180,"high":1180,"low":1840,"close":1817,"change":246,"percent_change":246,"volume":1841,"transactions":9,"vwap":1817},"2025-06-24",1.62,28300,{"date":1843,"open":615,"high":1782,"low":1817,"close":1817,"change":185,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1817},"2025-06-23",-2.37,49100,{"date":1847,"open":1782,"high":1848,"low":1180,"close":1052,"change":343,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1052},"2025-06-20",1.738,-2.87,29800,{"date":1852,"open":703,"high":896,"low":703,"close":1733,"change":211,"percent_change":695,"volume":1821,"transactions":9,"vwap":1733},"2025-06-18",{"date":1854,"open":1782,"high":896,"low":1782,"close":1782,"change":202,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1782},"2025-06-17",-1.72,26100,{"date":1858,"open":710,"high":710,"low":615,"close":1733,"change":202,"percent_change":1786,"volume":1859,"transactions":9,"vwap":1733},"2025-06-16",53600,{"date":1861,"open":710,"high":890,"low":1538,"close":896,"change":343,"percent_change":1862,"volume":1863,"transactions":9,"vwap":896},"2025-06-13",-2.75,41800,{"date":1865,"open":736,"high":736,"low":890,"close":902,"change":185,"percent_change":1866,"volume":1867,"transactions":9,"vwap":902},"2025-06-12",-2.15,40200,{"date":1869,"open":1733,"high":769,"low":1733,"close":727,"change":679,"percent_change":1870,"volume":1871,"transactions":9,"vwap":727},"2025-06-11",8.77,128000,{"date":1873,"open":695,"high":695,"low":1802,"close":1782,"change":316,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1782},"2025-06-10",-1.16,41500,{"date":1877,"open":1538,"high":1733,"low":1052,"close":1538,"change":316,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1538},"2025-06-09",-1.14,44100,{"date":1881,"open":775,"high":775,"low":703,"close":695,"change":246,"percent_change":246,"volume":1882,"transactions":9,"vwap":695},"2025-06-06",22300,{"date":1884,"open":902,"high":902,"low":1733,"close":695,"change":185,"percent_change":1885,"volume":1837,"transactions":9,"vwap":695},"2025-06-05",-2.23,{"date":1887,"open":695,"high":701,"low":703,"close":775,"change":211,"percent_change":615,"volume":1888,"transactions":9,"vwap":775},"2025-06-04",33500,{"date":1890,"open":902,"high":902,"low":1733,"close":1728,"change":316,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1728},"2025-06-03",-1.12,37600,{"date":1894,"open":701,"high":902,"low":1538,"close":710,"change":246,"percent_change":246,"volume":1895,"transactions":9,"vwap":710},"2025-06-02",33600,{"date":1897,"open":695,"high":701,"low":1782,"close":710,"change":211,"percent_change":1782,"volume":1898,"transactions":9,"vwap":710},"2025-05-30",22000,{"date":1900,"open":701,"high":701,"low":615,"close":695,"change":1901,"percent_change":1902,"volume":1625,"transactions":9,"vwap":695},"2025-05-29",-0.014,-0.79,{"date":1904,"open":1728,"high":775,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-05-28",1.745,1.764,0.014,0.8,26700,{"date":1911,"open":736,"high":736,"low":1733,"close":695,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":695},"2025-05-27",-0.085,-4.63,56500,{"date":1916,"open":1817,"high":1917,"low":1817,"close":745,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":745},"2025-05-23",1.839,0.165,9.88,53200,{"date":1922,"open":615,"high":615,"low":1923,"close":1180,"change":220,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1180},"2025-05-22",1.645,-4.57,117000,{"date":1927,"open":775,"high":902,"low":615,"close":695,"change":185,"percent_change":1885,"volume":1928,"transactions":9,"vwap":695},"2025-05-21",44700,{"date":1930,"open":762,"high":762,"low":1931,"close":775,"change":220,"percent_change":1932,"volume":1933,"transactions":9,"vwap":775},"2025-05-20",1.765,-4.28,38000,{"date":1935,"open":1742,"high":762,"low":703,"close":762,"change":246,"percent_change":246,"volume":1936,"transactions":9,"vwap":762},"2025-05-19",65200,{"date":1938,"open":1742,"high":1939,"low":890,"close":762,"change":246,"percent_change":246,"volume":1940,"transactions":9,"vwap":762},"2025-05-16",1.888,23700,{"date":1942,"open":717,"high":722,"low":903,"close":762,"change":431,"percent_change":1943,"volume":1944,"transactions":9,"vwap":762},"2025-05-15",-4.59,27200,{"date":1946,"open":1111,"high":1947,"low":598,"close":716,"change":343,"percent_change":1948,"volume":1949,"transactions":9,"vwap":716},"2025-05-14",2.042,-2.49,23400,{"date":1951,"open":708,"high":750,"low":708,"close":755,"change":757,"percent_change":1952,"volume":1953,"transactions":9,"vwap":755},"2025-05-13",5.79,72900,{"date":1955,"open":701,"high":598,"low":775,"close":708,"change":1057,"percent_change":535,"volume":1956,"transactions":9,"vwap":708},"2025-05-12",115100,{"date":1958,"open":775,"high":902,"low":896,"close":701,"change":293,"percent_change":1959,"volume":1814,"transactions":9,"vwap":701},"2025-05-09",-0.55,{"date":1961,"open":1728,"high":736,"low":1962,"close":890,"change":451,"percent_change":1738,"volume":1963,"transactions":9,"vwap":890},"2025-05-08",1.758,37000,{"date":1965,"open":1742,"high":736,"low":1538,"close":1733,"change":1327,"percent_change":1422,"volume":1966,"transactions":9,"vwap":1733},"2025-05-07",26400,{"date":1968,"open":1782,"high":1742,"low":1180,"close":1742,"change":947,"percent_change":1969,"volume":1673,"transactions":9,"vwap":1742},"2025-05-06",10.18,{"date":1971,"open":589,"high":1972,"low":607,"close":1180,"change":476,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1180},"2025-05-05",1.684,3.73,80200,{"date":1976,"open":1817,"high":1977,"low":596,"close":596,"change":185,"percent_change":1978,"volume":1979,"transactions":9,"vwap":596},"2025-05-02",1.669,-2.42,41900,{"date":1981,"open":1797,"high":703,"low":1982,"close":1817,"change":254,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1817},"2025-05-01",1.608,-3.51,27500,{"date":1986,"open":1797,"high":1782,"low":1840,"close":1782,"change":211,"percent_change":775,"volume":1824,"transactions":9,"vwap":1782},"2025-04-30",{"date":1988,"open":1797,"high":1797,"low":1989,"close":1797,"change":264,"percent_change":114,"volume":1990,"transactions":9,"vwap":1797},"2025-04-29",1.604,35200,{"date":1992,"open":1733,"high":710,"low":596,"close":1802,"change":230,"percent_change":1348,"volume":1993,"transactions":9,"vwap":1802},"2025-04-28",80100,{"date":1995,"open":710,"high":727,"low":1180,"close":1538,"change":431,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1538},"2025-04-25",-4.95,102800,{"date":178,"open":736,"high":717,"low":1999,"close":902,"change":202,"percent_change":1684,"volume":2000,"transactions":9,"vwap":902},1.784,81200]