[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWTG":3,"homepage-market-summary":28,"stock-historical-NWTG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NWTG","2026-10-07",{"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},"Newton Golf Company, Inc. Common Stock","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Newton Golf Co Inc is a technology-forward golf company engaged in designing, manufacturing, and selling performance golf equipment, including premium golf shafts and putters, and focuses on developing technology-driven golf products intended to enhance player performance. The company sells its products through e-commerce, distributors, wholesale customers, including pro-shops at golf courses and off-course retailers, sporting goods retailers, online retailers, third-party distributors, and through Club Champion Golf.","39","Camarillo, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.17,1.11,1.22,0,88072.933994,558,1.1691,1.94,0.699,63292.47735763889,38,788,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":24,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.57,96499,35222004.294125,-40.31,"2025-04-25",[184,185,193,203,211,220,228,237,248,258,268,277,284,292,300,308,318,326,336,343,351,359,368,378,388,393,401,407,413,420,428,437,447,456,466,473,482,492,500,509,515,522,529,536,542,547,554,561,566,572,580,589,595,600,606,613,620,628,633,639,646,653,660,669,675,683,689,696,702,708,714,721,726,731,735,739,743,747,751,754,759,765,772,778,785,789,793,797,801,805,808,813,819,824,829,835,839,845,850,857,860,864,868,872,877,882,888,892,896,899,904,908,914,918,925,930,934,938,944,947,950,954,958,963,967,971,977,982,988,994,997,1004,1011,1016,1023,1029,1033,1040,1045,1050,1056,1062,1067,1072,1078,1081,1085,1089,1093,1099,1102,1106,1110,1113,1118,1122,1126,1130,1134,1141,1145,1153,1157,1161,1166,1171,1174,1178,1183,1187,1191,1195,1199,1202,1207,1211,1216,1220,1225,1230,1235,1240,1246,1251,1254,1258,1265,1269,1273,1275,1279,1284,1289,1293,1298,1304,1307,1311,1316,1320,1325,1330,1334,1339,1344,1350,1354,1356,1359,1364,1369,1375,1380,1383,1387,1391,1395,1398,1404,1409,1414,1419,1424,1430,1435,1443,1446,1450,1455,1460,1463,1466,1470,1473,1477,1481,1485,1489,1496,1500,1502,1506,1510,1515,1519,1523,1527,1532,1536,1541,1546,1550,1554,1558,1563,1566,1569,1572,1575,1580,1584,1588,1593,1599,1604,1609,1615,1620,1623,1626,1631,1635,1639,1643,1647,1649,1654,1659,1664,1666,1671,1673,1678,1682,1686,1689,1694,1698,1703,1708,1714,1719,1723,1726,1731,1735,1740,1745,1749,1754,1758,1762,1768,1773,1778,1783,1788,1792,1795,1798,1803,1807,1811,1814,1819,1824,1828,1831,1834,1839,1843,1848,1852,1856,1859,1863,1867,1870,1873,1876,1880,1884,1887,1891,1895,1899,1903,1906,1911,1915,1919,1923,1927,1931,1936,1939,1945,1950,1953,1956,1962,1969,1975,1980,1987,1991,1996,1999,2003,2007,2011,2014,2017,2020,2025],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":17,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},1.27,1.08,0.04,3.54,82077.2551,705,1.1454,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.07,1.23,1.13,-0.09,-7.38,125185.322288,396,1.1241,{"date":204,"open":205,"high":18,"low":205,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",1.05,0.16,15.09,152750.1751,824,1.152,{"date":212,"open":187,"high":213,"low":175,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",1.12,1.06,-0.05,-4.5,35616.403932,371,1.0736,{"date":221,"open":205,"high":213,"low":222,"close":17,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",0.9853,0.06,5.71,62011.1751,584,1.0581,{"date":229,"open":230,"high":214,"low":231,"close":205,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.9748,0.921,0.045,4.48,73068.996882,393,0.9952,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",1.02,1.028,0.8873,1.005,-0.035,-3.37,296618.90059,1378,0.9549,{"date":249,"open":175,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.1,0.96,1.04,0.077,8,175243.726638,1103,1.011,{"date":259,"open":205,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",1.21,0.82,0.963,-0.182,-15.9,878603.636638,2648,1.0508,{"date":269,"open":270,"high":270,"low":197,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",1.18,1.145,-0.025,-2.14,17544.1751,164,1.1459,{"date":278,"open":16,"high":18,"low":197,"close":16,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",0.02,1.74,32534.1751,381,1.1684,{"date":285,"open":16,"high":286,"low":250,"close":287,"change":146,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",1.28,1.15,-1.71,47048.054664,486,1.1895,{"date":293,"open":294,"high":16,"low":17,"close":16,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",1.1377,0.03,2.63,14158.1851,134,1.1402,{"date":301,"open":270,"high":270,"low":213,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",1.14,0.05,4.59,7950.1751,223,1.1386,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":146,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",1.115,1.16,1.071,1.09,-1.8,20355.487913,295,1.1067,{"date":319,"open":213,"high":320,"low":252,"close":17,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",1.1308,-0.0586,-5.01,50021.1751,444,1.0999,{"date":327,"open":328,"high":329,"low":287,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",1.2,1.2558,1.1686,-0.1014,-7.98,14581.1751,195,1.1858,{"date":337,"open":338,"high":338,"low":18,"close":186,"change":146,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",1.295,-1.55,9024.567125,228,1.2424,{"date":344,"open":345,"high":346,"low":260,"close":345,"change":188,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",1.29,1.3,3.2,8568.1751,326,1.2673,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":215,"percent_change":356,"volume":357,"transactions":358,"vwap":345},"2026-09-09",1.2906,1.36,1.25,-3.85,16693.1751,222,{"date":360,"open":361,"high":362,"low":363,"close":346,"change":215,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",1.33,1.3385,1.24,-3.7,39204.1751,247,1.2955,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",1.2774,1.35,1.26,0.0503,3.87,22200.1751,123,1.286,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",1.19,1.3499,1.2997,0.1397,12.04,13963.1751,237,1.2515,{"date":389,"open":311,"high":328,"low":287,"close":311,"change":19,"percent_change":19,"volume":390,"transactions":391,"vwap":392},"2026-09-02",13188.1751,184,1.1756,{"date":394,"open":395,"high":396,"low":287,"close":311,"change":146,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",1.1941,1.195,-1.69,6762.1751,97,1.1704,{"date":402,"open":16,"high":18,"low":287,"close":270,"change":146,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",-1.67,10986.208433,255,1.1707,{"date":408,"open":328,"high":18,"low":380,"close":328,"change":409,"percent_change":410,"volume":411,"transactions":376,"vwap":412},"2026-08-28",-0.04,-3.23,5173.1751,1.2024,{"date":414,"open":363,"high":355,"low":328,"close":363,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.01,0.81,10251.1751,170,1.2286,{"date":421,"open":422,"high":422,"low":196,"close":196,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",1.34,-0.0901,-6.83,15418.1751,120,1.2869,{"date":429,"open":346,"high":430,"low":346,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",1.344,1.3201,0.0424,3.32,19176.1751,202,1.3184,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",1.37,1.2495,1.2777,-0.1123,-8.08,20746.1751,242,1.2708,{"date":448,"open":449,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",1.39,1.3247,-0.03,-2.11,11637.586447,183,1.3766,{"date":457,"open":361,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",1.44,1.3037,1.42,0.09,6.77,18143.205179,258,1.3722,{"date":467,"open":422,"high":449,"low":468,"close":361,"change":188,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",1.3061,3.1,15626.1751,380,1.3357,{"date":474,"open":475,"high":476,"low":18,"close":345,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",1.4,1.46,-0.18,-12.24,81279.1751,361,1.3322,{"date":483,"open":475,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",1.49,1.275,1.47,0.14,10.53,371736.004302,1787,1.429,{"date":493,"open":345,"high":494,"low":495,"close":361,"change":415,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",1.345,1.2655,0.76,32641.2377,519,1.2914,{"date":501,"open":502,"high":371,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",1.242,1.32,0.07,5.6,38997.9821,218,1.2826,{"date":510,"open":186,"high":186,"low":196,"close":355,"change":188,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.31,7012.9821,102,1.2573,{"date":516,"open":380,"high":355,"low":517,"close":260,"change":504,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",1.1416,6.14,126999.9821,439,1.2017,{"date":523,"open":196,"high":196,"low":197,"close":302,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",-0.11,-8.8,10668.739856,167,1.1676,{"date":530,"open":17,"high":355,"low":313,"close":355,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",0.19,17.92,52747.9821,421,1.1675,{"date":537,"open":205,"high":313,"low":205,"close":214,"change":415,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",0.95,6503.6381,349,1.0738,{"date":543,"open":250,"high":250,"low":205,"close":205,"change":451,"percent_change":544,"volume":545,"transactions":464,"vwap":546},"2026-08-05",-2.78,4941.9821,1.0767,{"date":548,"open":549,"high":250,"low":195,"close":187,"change":415,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",1.095,0.93,4508.9821,424,1.085,{"date":555,"open":111,"high":310,"low":556,"close":195,"change":415,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",1.0001,0.94,11164.9821,257,1.0418,{"date":562,"open":563,"high":214,"low":175,"close":214,"change":415,"percent_change":538,"volume":564,"transactions":513,"vwap":565},"2026-07-31",1.0303,19989.9821,1.0296,{"date":567,"open":187,"high":250,"low":205,"close":205,"change":409,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",-3.67,25822.9821,125,1.0665,{"date":573,"open":214,"high":574,"low":205,"close":313,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",1.1499,0.0299,2.82,15567.800282,98,1.0729,{"date":581,"open":582,"high":582,"low":205,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",1.1299,1.0601,-0.0799,-7.01,6921.9821,87,1.0851,{"date":590,"open":197,"high":302,"low":250,"close":302,"change":188,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.64,11307.9821,91,1.1078,{"date":596,"open":287,"high":287,"low":597,"close":250,"change":19,"percent_change":19,"volume":598,"transactions":599,"vwap":553},"2026-07-24",1.0629,5448.765185,65,{"date":601,"open":187,"high":602,"low":205,"close":250,"change":19,"percent_change":19,"volume":603,"transactions":604,"vwap":605},"2026-07-23",1.1225,16427.9821,196,1.092,{"date":607,"open":250,"high":17,"low":205,"close":250,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",0.0499,4.75,7595.640537,517,1.0726,{"date":614,"open":17,"high":213,"low":615,"close":615,"change":584,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1.0501,-7.07,6888.53624,192,1.104,{"date":621,"open":213,"high":622,"low":623,"close":197,"change":303,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",1.1599,1.0717,4.63,13625.9987,471,1.1184,{"date":629,"open":380,"high":260,"low":239,"close":187,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":187},"2026-07-17",-0.07,-6.09,38500,{"date":634,"open":239,"high":328,"low":635,"close":287,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":287},"2026-07-16",1.01,0.15,15,146500,{"date":640,"open":641,"high":635,"low":642,"close":175,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":175},"2026-07-15",0.99000001,0.97100002,0.029,2.99,19000,{"date":647,"open":648,"high":641,"low":649,"close":642,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":642},"2026-07-14",0.86699998,0.86000001,0.104,12,100200,{"date":654,"open":655,"high":648,"low":656,"close":648,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":648},"2026-07-13",0.83399999,0.80000001,0.081,10.31,58300,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-10",0.824,0.88999999,0.77200001,0.78600001,0.004,0.51,140400,{"date":670,"open":671,"high":663,"low":24,"close":672,"change":279,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-09",0.77999997,0.78200001,2.62,650800,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",0.85000002,0.72399998,0.76200002,-0.038,-4.75,91900,{"date":684,"open":685,"high":686,"low":656,"close":656,"change":198,"percent_change":687,"volume":688,"transactions":9,"vwap":656},"2026-07-07",0.903,0.94999999,-10.11,17500,{"date":690,"open":691,"high":692,"low":693,"close":663,"change":504,"percent_change":694,"volume":695,"transactions":9,"vwap":663},"2026-07-06",0.81999999,0.92000002,0.796,8.54,138700,{"date":697,"open":698,"high":699,"low":656,"close":691,"change":409,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-07-02",0.87699997,0.88300002,-4.65,29000,{"date":703,"open":704,"high":705,"low":704,"close":649,"change":279,"percent_change":706,"volume":707,"transactions":9,"vwap":649},"2026-07-01",0.83999997,0.89499998,2.38,15200,{"date":709,"open":710,"high":175,"low":416,"close":704,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":704},"2026-06-30",0.96799999,-0.121,-12.59,109000,{"date":715,"open":175,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",1.025,0.96100003,-0.049,-4.85,69400,{"date":722,"open":635,"high":111,"low":635,"close":635,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":635},"2026-06-26",-0.01,-0.98,2600,{"date":727,"open":205,"high":214,"low":728,"close":239,"change":723,"percent_change":729,"volume":730,"transactions":9,"vwap":239},"2026-06-25",1.012,-0.97,16800,{"date":732,"open":111,"high":214,"low":111,"close":111,"change":451,"percent_change":733,"volume":734,"transactions":9,"vwap":111},"2026-06-24",-2.83,11300,{"date":736,"open":205,"high":195,"low":737,"close":214,"change":415,"percent_change":538,"volume":738,"transactions":9,"vwap":214},"2026-06-23",0.98000002,21400,{"date":740,"open":741,"high":205,"low":557,"close":205,"change":279,"percent_change":23,"volume":742,"transactions":9,"vwap":205},"2026-06-22",0.95999998,140700,{"date":744,"open":252,"high":250,"low":111,"close":111,"change":723,"percent_change":745,"volume":746,"transactions":9,"vwap":111},"2026-06-18",-0.96,42700,{"date":748,"open":635,"high":214,"low":635,"close":252,"change":295,"percent_change":749,"volume":750,"transactions":9,"vwap":252},"2026-06-17",2.97,11000,{"date":752,"open":239,"high":111,"low":635,"close":635,"change":723,"percent_change":724,"volume":753,"transactions":9,"vwap":635},"2026-06-16",13000,{"date":755,"open":239,"high":756,"low":641,"close":239,"change":279,"percent_change":757,"volume":758,"transactions":9,"vwap":239},"2026-06-15",1.047,2,10000,{"date":760,"open":214,"high":187,"low":761,"close":175,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":175},"2026-06-12",0.95599997,0.006,0.6,51400,{"date":766,"open":111,"high":111,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-11",0.95300001,0.99400002,-0.026,-2.55,32200,{"date":773,"open":175,"high":205,"low":774,"close":239,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":239},"2026-06-10",0.954,0.025,2.51,26400,{"date":779,"open":239,"high":780,"low":641,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",1.035,0.995,-0.015,-1.49,6500,{"date":786,"open":641,"high":787,"low":641,"close":635,"change":19,"percent_change":19,"volume":788,"transactions":9,"vwap":635},"2026-06-08",1.039,15900,{"date":790,"open":239,"high":252,"low":635,"close":635,"change":146,"percent_change":791,"volume":792,"transactions":9,"vwap":635},"2026-06-05",-1.94,17200,{"date":794,"open":780,"high":195,"low":175,"close":111,"change":415,"percent_change":795,"volume":796,"transactions":9,"vwap":111},"2026-06-04",0.98,14500,{"date":798,"open":175,"high":205,"low":175,"close":239,"change":188,"percent_change":799,"volume":800,"transactions":9,"vwap":239},"2026-06-03",4.08,52700,{"date":802,"open":635,"high":239,"low":803,"close":737,"change":409,"percent_change":804,"volume":632,"transactions":9,"vwap":737},"2026-06-02",0.97000003,-3.92,{"date":806,"open":111,"high":252,"low":239,"close":239,"change":19,"percent_change":19,"volume":807,"transactions":9,"vwap":239},"2026-06-01",34700,{"date":809,"open":810,"high":239,"low":811,"close":239,"change":723,"percent_change":729,"volume":812,"transactions":9,"vwap":239},"2026-05-29",0.97899997,0.89999998,54200,{"date":814,"open":815,"high":250,"low":816,"close":111,"change":487,"percent_change":817,"volume":818,"transactions":9,"vwap":111},"2026-05-28",0.88700002,0.861,15.73,191200,{"date":820,"open":821,"high":811,"low":821,"close":663,"change":723,"percent_change":822,"volume":823,"transactions":9,"vwap":663},"2026-05-27",0.85100001,-1.11,27600,{"date":825,"open":811,"high":557,"low":826,"close":811,"change":723,"percent_change":827,"volume":828,"transactions":9,"vwap":811},"2026-05-26",0.88,-1.1,42200,{"date":830,"open":686,"high":831,"low":832,"close":832,"change":409,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-22",0.958,0.91000003,-4.21,50800,{"date":836,"open":252,"high":252,"low":837,"close":686,"change":19,"percent_change":19,"volume":838,"transactions":9,"vwap":686},"2026-05-21",0.92699999,27200,{"date":840,"open":841,"high":252,"low":686,"close":686,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":686},"2026-05-20",0.96200001,-0.08,-7.77,120900,{"date":846,"open":741,"high":214,"low":692,"close":111,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":111},"2026-05-19",0.055,5.64,104300,{"date":851,"open":175,"high":852,"low":692,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-18",1.016,0.97500002,-0.115,-10.55,70800,{"date":858,"open":195,"high":17,"low":175,"close":313,"change":146,"percent_change":314,"volume":859,"transactions":9,"vwap":313},"2026-05-15",97200,{"date":861,"open":16,"high":16,"low":862,"close":17,"change":19,"percent_change":19,"volume":863,"transactions":9,"vwap":17},"2026-05-14",1.073,44900,{"date":865,"open":16,"high":16,"low":250,"close":17,"change":215,"percent_change":866,"volume":867,"transactions":9,"vwap":17},"2026-05-13",-4.31,30000,{"date":869,"open":311,"high":16,"low":287,"close":311,"change":295,"percent_change":870,"volume":871,"transactions":9,"vwap":311},"2026-05-12",2.65,12300,{"date":873,"open":260,"high":260,"low":250,"close":197,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":197},"2026-05-11",-0.1,-8.13,31400,{"date":878,"open":16,"high":355,"low":879,"close":196,"change":847,"percent_change":880,"volume":881,"transactions":9,"vwap":196},"2026-05-08",1.109,4.68,47100,{"date":883,"open":196,"high":363,"low":213,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-07",1.175,-0.055,-4.47,17900,{"date":889,"open":187,"high":355,"low":239,"close":196,"change":206,"percent_change":890,"volume":891,"transactions":9,"vwap":196},"2026-05-06",14.95,291700,{"date":893,"open":270,"high":270,"low":195,"close":195,"change":121,"percent_change":894,"volume":895,"transactions":9,"vwap":195},"2026-05-05",-10.08,65800,{"date":897,"open":260,"high":18,"low":380,"close":380,"change":146,"percent_change":898,"volume":738,"transactions":9,"vwap":380},"2026-05-04",-1.65,{"date":900,"open":18,"high":196,"low":901,"close":260,"change":415,"percent_change":902,"volume":903,"transactions":9,"vwap":260},"2026-05-01",1.188,0.83,12900,{"date":905,"open":346,"high":475,"low":270,"close":328,"change":524,"percent_change":906,"volume":907,"transactions":9,"vwap":328},"2026-04-30",-8.4,225400,{"date":909,"open":372,"high":910,"low":911,"close":910,"change":279,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-29",1.31,1.232,1.55,36200,{"date":915,"open":260,"high":346,"low":260,"close":345,"change":303,"percent_change":916,"volume":917,"transactions":9,"vwap":345},"2026-04-28",4.03,11100,{"date":919,"open":186,"high":920,"low":921,"close":363,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":363},"2026-04-27",1.282,1.216,-0.06,-4.62,15800,{"date":926,"open":302,"high":503,"low":302,"close":346,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":346},"2026-04-24",0.2,18.18,36900,{"date":931,"open":380,"high":380,"low":214,"close":250,"change":842,"percent_change":932,"volume":933,"transactions":9,"vwap":250},"2026-04-23",-6.78,60000,{"date":935,"open":355,"high":286,"low":270,"close":270,"change":936,"percent_change":568,"volume":937,"transactions":9,"vwap":270},"2026-04-22",-0.045,29700,{"date":939,"open":286,"high":940,"low":941,"close":941,"change":272,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-21",1.309,1.225,-2,15000,{"date":945,"open":503,"high":503,"low":355,"close":355,"change":215,"percent_change":356,"volume":946,"transactions":9,"vwap":355},"2026-04-20",29300,{"date":948,"open":186,"high":503,"low":186,"close":346,"change":188,"percent_change":949,"volume":771,"transactions":9,"vwap":346},"2026-04-17",3.17,{"date":951,"open":439,"high":439,"low":363,"close":372,"change":842,"percent_change":952,"volume":953,"transactions":9,"vwap":372},"2026-04-16",-5.97,37700,{"date":955,"open":460,"high":476,"low":422,"close":422,"change":215,"percent_change":956,"volume":957,"transactions":9,"vwap":422},"2026-04-15",-3.6,19500,{"date":959,"open":422,"high":475,"low":346,"close":449,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":449},"2026-04-14",0.08,6.11,55700,{"date":964,"open":422,"high":354,"low":346,"close":910,"change":409,"percent_change":965,"volume":966,"transactions":9,"vwap":910},"2026-04-13",-2.96,26200,{"date":968,"open":422,"high":458,"low":355,"close":371,"change":146,"percent_change":969,"volume":970,"transactions":9,"vwap":371},"2026-04-10",-1.46,75200,{"date":972,"open":973,"high":974,"low":313,"close":439,"change":477,"percent_change":975,"volume":976,"transactions":9,"vwap":439},"2026-04-09",1.5,1.619,-11.61,129800,{"date":978,"open":979,"high":980,"low":979,"close":912,"change":188,"percent_change":870,"volume":981,"transactions":9,"vwap":912},"2026-04-08",1.52,1.625,24800,{"date":983,"open":484,"high":984,"low":484,"close":985,"change":295,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-07",1.578,1.51,2.03,22500,{"date":989,"open":979,"high":990,"low":476,"close":991,"change":223,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-06",1.53,1.48,4.23,10200,{"date":995,"open":460,"high":460,"low":475,"close":460,"change":19,"percent_change":19,"volume":996,"transactions":9,"vwap":460},"2026-04-02",15100,{"date":998,"open":973,"high":999,"low":1000,"close":460,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":460},"2026-04-01",1.56,1.41,-0.17,-10.69,37400,{"date":1005,"open":475,"high":1006,"low":475,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-31",1.61,1.59,0.1,6.71,117000,{"date":1012,"open":486,"high":484,"low":1013,"close":484,"change":188,"percent_change":1014,"volume":1015,"transactions":9,"vwap":484},"2026-03-30",1.415,2.76,18900,{"date":1017,"open":476,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-27",1.522,1.45,-0.013,-0.89,10500,{"date":1024,"open":990,"high":990,"low":460,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-26",1.463,-0.017,-1.15,4900,{"date":1030,"open":1031,"high":1031,"low":476,"close":991,"change":1032,"percent_change":833,"volume":903,"transactions":9,"vwap":991},"2026-03-25",1.57,-0.065,{"date":1034,"open":973,"high":1035,"low":973,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-24",1.573,1.545,0.005,0.32,19700,{"date":1041,"open":999,"high":1042,"low":476,"close":1043,"change":19,"percent_change":19,"volume":1044,"transactions":9,"vwap":1043},"2026-03-23",1.589,1.54,8800,{"date":1046,"open":912,"high":912,"low":1047,"close":1043,"change":723,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1043},"2026-03-20",1.465,-0.65,55100,{"date":1051,"open":1052,"high":1053,"low":912,"close":912,"change":874,"percent_change":1054,"volume":1055,"transactions":9,"vwap":912},"2026-03-19",1.62,1.65,-6.06,17100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1053,"change":415,"percent_change":1061,"volume":738,"transactions":9,"vwap":1053},"2026-03-18",1.64,1.69,1.621,0.61,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1058,"change":146,"percent_change":1066,"volume":1022,"transactions":9,"vwap":1058},"2026-03-17",1.6,1.654,-1.2,{"date":1068,"open":1007,"high":1059,"low":1007,"close":1069,"change":960,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-16",1.66,5.06,26500,{"date":1073,"open":1064,"high":1074,"low":1031,"close":1075,"change":146,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-13",1.63,1.58,-1.25,8700,{"date":1079,"open":990,"high":1074,"low":990,"close":1064,"change":19,"percent_change":19,"volume":1080,"transactions":9,"vwap":1064},"2026-03-12",11700,{"date":1082,"open":1083,"high":1006,"low":985,"close":1064,"change":188,"percent_change":1084,"volume":1044,"transactions":9,"vwap":1064},"2026-03-11",1.518,2.56,{"date":1086,"open":1031,"high":1006,"low":1043,"close":999,"change":723,"percent_change":1087,"volume":1088,"transactions":9,"vwap":999},"2026-03-10",-0.64,7900,{"date":1090,"open":990,"high":1075,"low":991,"close":1031,"change":723,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1031},"2026-03-09",-0.63,36700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1075,"change":415,"percent_change":1098,"volume":1028,"transactions":9,"vwap":1075},"2026-03-06",1.592,1.595,1.566,0.64,{"date":1100,"open":980,"high":1101,"low":999,"close":1031,"change":19,"percent_change":19,"volume":750,"transactions":9,"vwap":1031},"2026-03-05",1.67,{"date":1103,"open":1052,"high":1059,"low":999,"close":1031,"change":198,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1031},"2026-03-04",-5.42,25300,{"date":1107,"open":1036,"high":1108,"low":973,"close":1069,"change":461,"percent_change":1109,"volume":1071,"transactions":9,"vwap":1069},"2026-03-03",1.7,5.73,{"date":1111,"open":1064,"high":1058,"low":990,"close":1031,"change":630,"percent_change":1112,"volume":943,"transactions":9,"vwap":1031},"2026-03-02",-4.27,{"date":1114,"open":1101,"high":1115,"low":1116,"close":1058,"change":279,"percent_change":196,"volume":1117,"transactions":9,"vwap":1058},"2026-02-27",1.68,1.608,23300,{"date":1119,"open":1052,"high":1115,"low":1120,"close":1052,"change":146,"percent_change":1121,"volume":1044,"transactions":9,"vwap":1052},"2026-02-26",1.601,-1.22,{"date":1123,"open":1058,"high":1059,"low":1064,"close":1058,"change":295,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1058},"2026-02-25",1.86,10400,{"date":1127,"open":1128,"high":1108,"low":1031,"close":1006,"change":19,"percent_change":19,"volume":1129,"transactions":9,"vwap":1006},"2026-02-24",1.583,46700,{"date":1131,"open":1053,"high":1101,"low":990,"close":1006,"change":922,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1006},"2026-02-23",-3.59,35200,{"date":1135,"open":1136,"high":1137,"low":973,"close":1101,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1101},"2026-02-20",1.525,1.8,0.12,7.74,120100,{"date":1142,"open":484,"high":1007,"low":484,"close":912,"change":643,"percent_change":1143,"volume":1144,"transactions":9,"vwap":912},"2026-02-19",1.91,7500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-18",1.474,1.544,1.521,0.061,4.18,9600,{"date":1154,"open":476,"high":484,"low":449,"close":476,"change":415,"percent_change":1155,"volume":1156,"transactions":9,"vwap":476},"2026-02-17",0.69,18100,{"date":1158,"open":439,"high":1043,"low":422,"close":1019,"change":960,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1019},"2026-02-13",5.84,32900,{"date":1162,"open":484,"high":985,"low":439,"close":439,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":439},"2026-02-12",-0.13,-8.67,68400,{"date":1167,"open":979,"high":979,"low":1168,"close":973,"change":451,"percent_change":1169,"volume":1170,"transactions":9,"vwap":973},"2026-02-11",1.461,-1.96,9300,{"date":1172,"open":1043,"high":1043,"low":1019,"close":990,"change":146,"percent_change":141,"volume":1173,"transactions":9,"vwap":990},"2026-02-10",19600,{"date":1175,"open":458,"high":912,"low":460,"close":912,"change":461,"percent_change":1176,"volume":1177,"transactions":9,"vwap":912},"2026-02-09",6.16,12000,{"date":1179,"open":484,"high":999,"low":1180,"close":476,"change":451,"percent_change":1181,"volume":1182,"transactions":9,"vwap":476},"2026-02-06",1.427,-2.01,23500,{"date":1184,"open":1019,"high":1036,"low":1000,"close":484,"change":295,"percent_change":1185,"volume":1186,"transactions":9,"vwap":484},"2026-02-05",2.05,45900,{"date":1188,"open":486,"high":486,"low":345,"close":476,"change":922,"percent_change":1189,"volume":1190,"transactions":9,"vwap":476},"2026-02-04",-3.95,37600,{"date":1192,"open":1052,"high":1052,"low":1193,"close":979,"change":409,"percent_change":1194,"volume":966,"transactions":9,"vwap":979},"2026-02-03",1.479,-2.56,{"date":1196,"open":476,"high":1006,"low":460,"close":999,"change":1008,"percent_change":1197,"volume":1198,"transactions":9,"vwap":999},"2026-02-02",6.85,28200,{"date":1200,"open":475,"high":484,"low":449,"close":476,"change":188,"percent_change":576,"volume":1201,"transactions":9,"vwap":476},"2026-01-30",31600,{"date":1203,"open":1204,"high":486,"low":449,"close":460,"change":415,"percent_change":1205,"volume":1206,"transactions":9,"vwap":460},"2026-01-29",1.43,0.71,40700,{"date":1208,"open":912,"high":1007,"low":449,"close":1000,"change":121,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1000},"2026-01-28",-7.84,78200,{"date":1212,"open":1213,"high":1214,"low":973,"close":990,"change":146,"percent_change":141,"volume":1215,"transactions":9,"vwap":990},"2026-01-27",1.538,1.579,35300,{"date":1217,"open":1006,"high":1074,"low":1043,"close":912,"change":922,"percent_change":1218,"volume":1219,"transactions":9,"vwap":912},"2026-01-26",-3.73,13600,{"date":1221,"open":1052,"high":1222,"low":1075,"close":1006,"change":146,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1006},"2026-01-23",1.689,-1.23,14800,{"date":1226,"open":1227,"high":280,"low":1007,"close":1074,"change":409,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1074},"2026-01-22",1.72,-2.4,54700,{"date":1231,"open":1108,"high":1232,"low":1101,"close":1101,"change":451,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1101},"2026-01-21",1.726,-1.76,54500,{"date":1236,"open":1227,"high":1237,"low":973,"close":1108,"change":215,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1108},"2026-01-20",1.725,-2.86,38400,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":451,"percent_change":397,"volume":1245,"transactions":9,"vwap":1244},"2026-01-16",1.81,1.73,1.75,30500,{"date":1247,"open":280,"high":1137,"low":1243,"close":1248,"change":960,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-15",1.78,4.71,43300,{"date":1252,"open":1108,"high":1137,"low":1053,"close":1108,"change":215,"percent_change":1238,"volume":1253,"transactions":9,"vwap":1108},"2026-01-14",67400,{"date":1255,"open":280,"high":1137,"low":1243,"close":1244,"change":1256,"percent_change":1257,"volume":966,"transactions":9,"vwap":1244},"2026-01-13",-0.005,-0.28,{"date":1259,"open":1227,"high":1260,"low":1261,"close":1262,"change":847,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-12",1.84,1.703,1.755,3.24,110600,{"date":1266,"open":1052,"high":1267,"low":1052,"close":1108,"change":960,"percent_change":1268,"volume":1206,"transactions":9,"vwap":1108},"2026-01-09",1.71,4.94,{"date":1270,"open":1101,"high":1108,"low":1064,"close":1052,"change":922,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1052},"2026-01-08",-3.57,71300,{"date":1274,"open":1101,"high":1059,"low":1064,"close":1115,"change":279,"percent_change":328,"volume":764,"transactions":9,"vwap":1115},"2026-01-07",{"date":1276,"open":1075,"high":1115,"low":1075,"close":1069,"change":504,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1069},"2026-01-06",4.4,62500,{"date":1280,"open":1043,"high":1281,"low":1043,"close":1007,"change":188,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1007},"2026-01-05",1.655,2.58,20500,{"date":1285,"open":990,"high":1286,"low":973,"close":912,"change":303,"percent_change":1287,"volume":1288,"transactions":9,"vwap":912},"2026-01-02",1.572,3.33,17000,{"date":1290,"open":985,"high":912,"low":484,"close":973,"change":409,"percent_change":1291,"volume":1292,"transactions":9,"vwap":973},"2025-12-31",-2.6,62000,{"date":1294,"open":1074,"high":1295,"low":1018,"close":1043,"change":146,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1043},"2025-12-30",1.638,-1.28,49600,{"date":1299,"open":985,"high":1300,"low":1301,"close":999,"change":146,"percent_change":1302,"volume":1303,"transactions":9,"vwap":999},"2025-12-29",1.598,1.485,-1.27,58500,{"date":1305,"open":985,"high":1069,"low":985,"close":1075,"change":295,"percent_change":23,"volume":1306,"transactions":9,"vwap":1075},"2025-12-26",24500,{"date":1308,"open":912,"high":980,"low":973,"close":912,"change":409,"percent_change":1309,"volume":1310,"transactions":9,"vwap":912},"2025-12-24",-2.52,52200,{"date":1312,"open":1313,"high":280,"low":1007,"close":1007,"change":146,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1007},"2025-12-23",1.665,-1.24,61200,{"date":1317,"open":1007,"high":1318,"low":484,"close":1006,"change":409,"percent_change":1319,"volume":1092,"transactions":9,"vwap":1006},"2025-12-22",1.705,-2.42,{"date":1321,"open":999,"high":1322,"low":973,"close":1053,"change":461,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1053},"2025-12-19",1.724,5.77,60500,{"date":1326,"open":991,"high":1064,"low":1327,"close":999,"change":461,"percent_change":1328,"volume":1329,"transactions":9,"vwap":999},"2025-12-18",1.455,6.12,57700,{"date":1331,"open":476,"high":973,"low":460,"close":486,"change":188,"percent_change":1332,"volume":1333,"transactions":9,"vwap":486},"2025-12-17",2.8,36100,{"date":1335,"open":460,"high":1336,"low":371,"close":1204,"change":451,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1204},"2025-12-16",1.482,-2.05,46500,{"date":1340,"open":1007,"high":1058,"low":460,"close":476,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":476},"2025-12-15",-0.16,-9.88,110000,{"date":1345,"open":1346,"high":1347,"low":1128,"close":1052,"change":409,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1052},"2025-12-12",1.736,1.743,-2.41,36000,{"date":1351,"open":1059,"high":1243,"low":1053,"close":1069,"change":922,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1069},"2025-12-11",-3.49,34600,{"date":1355,"open":1053,"high":1244,"low":1060,"close":1227,"change":295,"percent_change":1248,"volume":1133,"transactions":9,"vwap":1227},"2025-12-10",{"date":1357,"open":1115,"high":1108,"low":1074,"close":1059,"change":415,"percent_change":763,"volume":1358,"transactions":9,"vwap":1059},"2025-12-09",22800,{"date":1360,"open":1361,"high":1124,"low":1053,"close":1115,"change":477,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1115},"2025-12-08",1.82,-9.68,79800,{"date":1365,"open":1242,"high":1366,"low":1267,"close":1124,"change":415,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1124},"2025-12-05",1.88,0.54,119300,{"date":1370,"open":1371,"high":23,"low":1371,"close":1372,"change":960,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-04",1.77,1.85,4.52,471100,{"date":1376,"open":1058,"high":1248,"low":1377,"close":1371,"change":927,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2025-12-03",1.585,12.74,119200,{"date":1381,"open":1031,"high":1058,"low":999,"close":1031,"change":19,"percent_change":19,"volume":1382,"transactions":9,"vwap":1031},"2025-12-02",40600,{"date":1384,"open":1058,"high":1058,"low":1385,"close":1031,"change":842,"percent_change":719,"volume":1386,"transactions":9,"vwap":1031},"2025-12-01",1.558,22200,{"date":1388,"open":1115,"high":1115,"low":484,"close":1053,"change":723,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1053},"2025-11-28",-0.6,35600,{"date":1392,"open":973,"high":1244,"low":973,"close":1069,"change":927,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1069},"2025-11-26",13.7,176500,{"date":1396,"open":476,"high":1075,"low":1000,"close":476,"change":279,"percent_change":449,"volume":1397,"transactions":9,"vwap":476},"2025-11-25",174600,{"date":1399,"open":196,"high":1007,"low":1400,"close":458,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":458},"2025-11-24",1.215,0.255,21.52,562800,{"date":1405,"open":270,"high":355,"low":310,"close":1406,"change":295,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-11-21",1.185,2.6,117800,{"date":1410,"open":328,"high":363,"low":250,"close":1411,"change":146,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-20",1.155,-1.7,103200,{"date":1415,"open":302,"high":372,"low":1416,"close":884,"change":775,"percent_change":1417,"volume":1418,"transactions":9,"vwap":884},"2025-11-19",1.021,2.17,136000,{"date":1420,"open":811,"high":311,"low":811,"close":287,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":287},"2025-11-18",0.246,27.21,341600,{"date":1425,"open":737,"high":175,"low":1426,"close":1427,"change":666,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-17",0.88200003,0.90399998,0.44,144300,{"date":1431,"open":811,"high":741,"low":811,"close":811,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":811},"2025-11-14",-0.051,-5.36,109500,{"date":1436,"open":1437,"high":1438,"low":691,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-13",1.38,1.382,0.95099998,-0.389,-29.03,720600,{"date":1444,"open":286,"high":1437,"low":286,"close":422,"change":279,"percent_change":979,"volume":1445,"transactions":9,"vwap":422},"2025-11-12",82400,{"date":1447,"open":286,"high":422,"low":286,"close":503,"change":1448,"percent_change":346,"volume":1449,"transactions":9,"vwap":503},"2025-11-11",0.017,46600,{"date":1451,"open":371,"high":371,"low":186,"close":1452,"change":1453,"percent_change":1454,"volume":771,"transactions":9,"vwap":1452},"2025-11-10",1.303,-0.027,-2.03,{"date":1456,"open":361,"high":1457,"low":355,"close":361,"change":723,"percent_change":1458,"volume":1459,"transactions":9,"vwap":361},"2025-11-07",1.343,-0.75,46300,{"date":1461,"open":354,"high":354,"low":422,"close":422,"change":723,"percent_change":1462,"volume":738,"transactions":9,"vwap":422},"2025-11-06",-0.74,{"date":1464,"open":1000,"high":1000,"low":422,"close":371,"change":279,"percent_change":973,"volume":1465,"transactions":9,"vwap":371},"2025-11-05",30300,{"date":1467,"open":354,"high":1204,"low":355,"close":361,"change":198,"percent_change":1468,"volume":1469,"transactions":9,"vwap":361},"2025-11-04",-6.34,130400,{"date":1471,"open":912,"high":912,"low":1437,"close":460,"change":121,"percent_change":1472,"volume":1310,"transactions":9,"vwap":460},"2025-11-03",-7.79,{"date":1474,"open":985,"high":1007,"low":1019,"close":1043,"change":303,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1043},"2025-10-31",3.36,28600,{"date":1478,"open":486,"high":985,"low":1479,"close":484,"change":279,"percent_change":354,"volume":1480,"transactions":9,"vwap":484},"2025-10-30",1.421,24000,{"date":1482,"open":1204,"high":991,"low":475,"close":486,"change":295,"percent_change":1483,"volume":1484,"transactions":9,"vwap":486},"2025-10-29",2.08,64200,{"date":1486,"open":458,"high":985,"low":1000,"close":458,"change":1487,"percent_change":205,"volume":1488,"transactions":9,"vwap":458},"2025-10-28",0.015,67800,{"date":1490,"open":991,"high":1491,"low":475,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-10-27",1.535,1.425,-0.325,-18.57,395500,{"date":1497,"open":1243,"high":1498,"low":1243,"close":1244,"change":295,"percent_change":280,"volume":1499,"transactions":9,"vwap":1244},"2025-10-24",1.76,15700,{"date":1501,"open":1115,"high":1244,"low":1115,"close":1227,"change":19,"percent_change":19,"volume":1201,"transactions":9,"vwap":1227},"2025-10-23",{"date":1503,"open":1244,"high":1504,"low":1059,"close":1227,"change":922,"percent_change":244,"volume":1505,"transactions":9,"vwap":1227},"2025-10-22",1.79,73600,{"date":1507,"open":1504,"high":1361,"low":280,"close":1248,"change":215,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1248},"2025-10-21",-2.73,46800,{"date":1511,"open":1361,"high":1512,"low":1242,"close":1513,"change":19,"percent_change":19,"volume":1514,"transactions":9,"vwap":1513},"2025-10-20",1.87,1.83,20300,{"date":1516,"open":1244,"high":1260,"low":1244,"close":1513,"change":188,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1513},"2025-10-17",2.23,45200,{"date":1520,"open":1124,"high":1124,"low":1371,"close":1504,"change":630,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1504},"2025-10-16",-3.76,66300,{"date":1524,"open":1525,"high":1512,"low":1248,"close":1124,"change":1487,"percent_change":416,"volume":1526,"transactions":9,"vwap":1124},"2025-10-15",1.781,72500,{"date":1528,"open":1137,"high":1529,"low":1498,"close":1530,"change":775,"percent_change":439,"volume":1531,"transactions":9,"vwap":1530},"2025-10-14",1.875,1.845,56400,{"date":1533,"open":1372,"high":1366,"low":1534,"close":1361,"change":295,"percent_change":1115,"volume":1535,"transactions":9,"vwap":1361},"2025-10-13",1.761,29400,{"date":1537,"open":1124,"high":1538,"low":1248,"close":1504,"change":524,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1504},"2025-10-10",1.9,-5.79,97000,{"date":1542,"open":1260,"high":1543,"low":1361,"close":1538,"change":723,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1538},"2025-10-09",1.93,-0.52,137700,{"date":1547,"open":1371,"high":1143,"low":1244,"close":1143,"change":487,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1143},"2025-10-08",7.91,137500,{"date":1551,"open":1244,"high":1361,"low":1227,"close":1371,"change":723,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1371},"2025-10-07",-0.56,72300,{"date":1555,"open":1504,"high":1137,"low":1227,"close":1248,"change":409,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1248},"2025-10-06",-2.2,109900,{"date":1559,"open":1504,"high":1560,"low":1248,"close":1361,"change":723,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1361},"2025-10-03",1.97,-0.55,157300,{"date":1564,"open":1371,"high":1372,"low":1244,"close":1513,"change":303,"percent_change":1565,"volume":1553,"transactions":9,"vwap":1513},"2025-10-02",2.81,{"date":1567,"open":1244,"high":1137,"low":1227,"close":1248,"change":295,"percent_change":1267,"volume":1568,"transactions":9,"vwap":1248},"2025-10-01",70100,{"date":1570,"open":1108,"high":1498,"low":1053,"close":1244,"change":295,"percent_change":280,"volume":1571,"transactions":9,"vwap":1244},"2025-09-30",73500,{"date":1573,"open":1243,"high":1137,"low":1074,"close":1227,"change":723,"percent_change":126,"volume":1574,"transactions":9,"vwap":1227},"2025-09-29",146800,{"date":1576,"open":1372,"high":1577,"low":1108,"close":1243,"change":121,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1243},"2025-09-26",1.874,-6.49,118000,{"date":1581,"open":1538,"high":1143,"low":1498,"close":1372,"change":215,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1372},"2025-09-25",-2.63,87900,{"date":1585,"open":757,"high":757,"low":1260,"close":1538,"change":922,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1538},"2025-09-24",-3.06,159800,{"date":1589,"open":1543,"high":1590,"low":1538,"close":1591,"change":415,"percent_change":667,"volume":1592,"transactions":9,"vwap":1591},"2025-09-23",2.07,1.96,419900,{"date":1594,"open":986,"high":986,"low":1595,"close":1596,"change":922,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-09-22",1.901,1.95,-2.99,94200,{"date":1600,"open":1543,"high":1601,"low":1366,"close":1602,"change":295,"percent_change":979,"volume":1603,"transactions":9,"vwap":1602},"2025-09-19",2.04,2.01,123000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1606,"change":295,"percent_change":1043,"volume":1165,"transactions":9,"vwap":1606},"2025-09-18",1.98,1.992,1.882,{"date":1610,"open":1611,"high":1612,"low":1538,"close":1596,"change":630,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1596},"2025-09-17",2.02,2.062,-3.47,127900,{"date":1616,"open":1366,"high":1617,"low":1366,"close":1611,"change":461,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-09-16",2.068,4.66,265500,{"date":1621,"open":1543,"high":1560,"low":1124,"close":1543,"change":504,"percent_change":1622,"volume":638,"transactions":9,"vwap":1543},"2025-09-15",3.76,{"date":1624,"open":1242,"high":1124,"low":1267,"close":1124,"change":19,"percent_change":19,"volume":1625,"transactions":9,"vwap":1124},"2025-09-12",250400,{"date":1627,"open":1628,"high":1543,"low":1372,"close":1124,"change":842,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1124},"2025-09-11",1.89,-4.12,75100,{"date":1632,"open":1124,"high":1185,"low":1372,"close":23,"change":960,"percent_change":1633,"volume":1634,"transactions":9,"vwap":23},"2025-09-10",4.3,268400,{"date":1636,"open":1248,"high":1512,"low":1248,"close":1124,"change":188,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1124},"2025-09-09",2.2,64300,{"date":1640,"open":1513,"high":1628,"low":1137,"close":1361,"change":146,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1361},"2025-09-08",-1.09,37200,{"date":1644,"open":1267,"high":1260,"low":1108,"close":1260,"change":960,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1260},"2025-09-05",4.55,79900,{"date":1648,"open":1371,"high":1513,"low":1108,"close":1498,"change":723,"percent_change":1552,"volume":1531,"transactions":9,"vwap":1498},"2025-09-04",{"date":1650,"open":1504,"high":1651,"low":1244,"close":1371,"change":215,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1371},"2025-09-03",1.835,-2.75,65100,{"date":1655,"open":1560,"high":1560,"low":1267,"close":1361,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1361},"2025-09-02",-0.15,-7.61,227600,{"date":1660,"open":1372,"high":1661,"low":1372,"close":1560,"change":461,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1560},"2025-08-29",2.061,4.79,355100,{"date":1665,"open":1366,"high":1538,"low":1260,"close":1366,"change":188,"percent_change":1417,"volume":828,"transactions":9,"vwap":1366},"2025-08-28",{"date":1667,"open":1668,"high":1606,"low":1668,"close":1260,"change":303,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1260},"2025-08-27",1.775,2.79,235900,{"date":1672,"open":1137,"high":1361,"low":1227,"close":1504,"change":451,"percent_change":898,"volume":713,"transactions":9,"vwap":1504},"2025-08-26",{"date":1674,"open":1243,"high":1538,"low":1675,"close":1361,"change":223,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1361},"2025-08-25",1.718,3.41,217300,{"date":1679,"open":1267,"high":1371,"low":1101,"close":1498,"change":960,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1498},"2025-08-22",4.76,59700,{"date":1683,"open":1074,"high":1137,"low":1006,"close":1115,"change":1008,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1115},"2025-08-21",6.33,175300,{"date":1687,"open":1058,"high":1069,"low":991,"close":1075,"change":1032,"percent_change":1189,"volume":1688,"transactions":9,"vwap":1075},"2025-08-20",166900,{"date":1690,"open":1243,"high":1243,"low":1006,"close":1691,"change":1032,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-19",1.645,-3.8,61000,{"date":1695,"open":1064,"high":1243,"low":1064,"close":1267,"change":1008,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1267},"2025-08-18",6.21,82700,{"date":1699,"open":1504,"high":1504,"low":1007,"close":1006,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1006},"2025-08-15",-0.19,-10.56,215900,{"date":1704,"open":23,"high":757,"low":1705,"close":1137,"change":1001,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1137},"2025-08-14",1.611,-8.63,441300,{"date":1709,"open":1538,"high":1710,"low":1361,"close":1560,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1560},"2025-08-13",1.991,0.115,6.2,230000,{"date":1715,"open":1498,"high":1366,"low":1498,"close":1716,"change":847,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-08-12",1.855,3.06,88400,{"date":1720,"open":1137,"high":1512,"low":1721,"close":1137,"change":19,"percent_change":19,"volume":1722,"transactions":9,"vwap":1137},"2025-08-11",1.735,77000,{"date":1724,"open":1361,"high":1716,"low":1244,"close":1137,"change":19,"percent_change":19,"volume":1725,"transactions":9,"vwap":1137},"2025-08-08",81800,{"date":1727,"open":1543,"high":1728,"low":1244,"close":1137,"change":1163,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1137},"2025-08-07",1.973,-6.74,121600,{"date":1732,"open":1185,"high":1185,"low":1124,"close":1543,"change":215,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1543},"2025-08-06",-2.53,141400,{"date":1736,"open":1242,"high":1737,"low":1242,"close":1606,"change":1138,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1606},"2025-08-05",2.228,6.45,348000,{"date":1741,"open":1628,"high":1628,"low":1742,"close":1124,"change":451,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1124},"2025-08-04",1.812,-1.59,20100,{"date":1746,"open":1504,"high":1628,"low":1498,"close":1628,"change":223,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1628},"2025-08-01",3.28,76800,{"date":1750,"open":1513,"high":1751,"low":1059,"close":1513,"change":723,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1513},"2025-07-31",1.852,-0.54,110100,{"date":1755,"open":1372,"high":23,"low":1242,"close":1260,"change":409,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1260},"2025-07-30",-2.13,107300,{"date":1759,"open":1560,"high":1611,"low":1242,"close":1366,"change":885,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1366},"2025-07-29",-2.84,129100,{"date":1763,"open":1361,"high":757,"low":1371,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-07-28",1.935,0.145,8.1,244400,{"date":1769,"open":1101,"high":1242,"low":1101,"close":1504,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1504},"2025-07-25",0.11,6.55,126100,{"date":1774,"open":1366,"high":1366,"low":1053,"close":1115,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1115},"2025-07-24",-0.21,-11.11,204700,{"date":1779,"open":1512,"high":23,"low":1780,"close":1628,"change":723,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1628},"2025-07-23",1.771,-0.53,279300,{"date":1784,"open":1052,"high":23,"low":1006,"close":1538,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1538},"2025-07-22",0.26,15.85,421700,{"date":1789,"open":973,"high":1053,"low":973,"close":1058,"change":487,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1058},"2025-07-21",9.33,175200,{"date":1793,"open":486,"high":1053,"low":476,"close":973,"change":295,"percent_change":1601,"volume":1794,"transactions":9,"vwap":973},"2025-07-18",226300,{"date":1796,"open":1019,"high":973,"low":1000,"close":486,"change":19,"percent_change":19,"volume":1797,"transactions":9,"vwap":486},"2025-07-17",174300,{"date":1799,"open":1204,"high":484,"low":1800,"close":486,"change":504,"percent_change":1801,"volume":1802,"transactions":9,"vwap":486},"2025-07-16",1.384,5,116200,{"date":1804,"open":458,"high":486,"low":475,"close":475,"change":922,"percent_change":1805,"volume":1806,"transactions":9,"vwap":475},"2025-07-15",-4.11,99300,{"date":1808,"open":458,"high":486,"low":1204,"close":476,"change":146,"percent_change":1809,"volume":1810,"transactions":9,"vwap":476},"2025-07-14",-1.35,44800,{"date":1812,"open":991,"high":991,"low":1479,"close":991,"change":295,"percent_change":1590,"volume":1813,"transactions":9,"vwap":991},"2025-07-11",117200,{"date":1815,"open":1019,"high":484,"low":1816,"close":1019,"change":146,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1019},"2025-07-10",1.423,-1.36,41500,{"date":1820,"open":486,"high":1821,"low":475,"close":486,"change":415,"percent_change":1822,"volume":1823,"transactions":9,"vwap":486},"2025-07-09",1.507,0.68,85000,{"date":1825,"open":973,"high":912,"low":460,"close":476,"change":409,"percent_change":1826,"volume":1827,"transactions":9,"vwap":476},"2025-07-08",-2.67,108000,{"date":1829,"open":985,"high":1031,"low":973,"close":973,"change":842,"percent_change":1830,"volume":1630,"transactions":9,"vwap":973},"2025-07-07",-5.06,{"date":1832,"open":912,"high":1053,"low":912,"close":1075,"change":415,"percent_change":1098,"volume":1833,"transactions":9,"vwap":1075},"2025-07-03",77700,{"date":1835,"open":476,"high":1064,"low":458,"close":1031,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1031},"2025-07-02",0.13,9.03,174800,{"date":1840,"open":991,"high":991,"low":439,"close":458,"change":243,"percent_change":1841,"volume":1842,"transactions":9,"vwap":458},"2025-07-01",-2.37,95900,{"date":1844,"open":1019,"high":973,"low":1845,"close":1846,"change":775,"percent_change":1227,"volume":1847,"transactions":9,"vwap":1846},"2025-06-30",1.434,1.475,97500,{"date":1849,"open":985,"high":979,"low":439,"close":1019,"change":215,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1019},"2025-06-27",-3.33,119900,{"date":1853,"open":985,"high":1043,"low":991,"close":973,"change":146,"percent_change":1854,"volume":1855,"transactions":9,"vwap":973},"2025-06-26",-1.32,79700,{"date":1857,"open":1031,"high":1075,"low":1204,"close":979,"change":922,"percent_change":1692,"volume":1858,"transactions":9,"vwap":979},"2025-06-25",152400,{"date":1860,"open":979,"high":1064,"low":973,"close":1075,"change":303,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1075},"2025-06-24",3.27,68700,{"date":1864,"open":1075,"high":1064,"low":979,"close":990,"change":451,"percent_change":1865,"volume":1866,"transactions":9,"vwap":990},"2025-06-23",-1.92,61300,{"date":1868,"open":912,"high":1053,"low":912,"close":999,"change":723,"percent_change":1087,"volume":1869,"transactions":9,"vwap":999},"2025-06-20",120800,{"date":1871,"open":985,"high":1007,"low":985,"close":1031,"change":279,"percent_change":345,"volume":1872,"transactions":9,"vwap":1031},"2025-06-18",81500,{"date":1874,"open":1064,"high":1064,"low":985,"close":912,"change":146,"percent_change":1302,"volume":1875,"transactions":9,"vwap":912},"2025-06-17",79300,{"date":1877,"open":979,"high":1064,"low":486,"close":1031,"change":188,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1031},"2025-06-16",2.61,128200,{"date":1881,"open":1064,"high":1006,"low":979,"close":990,"change":198,"percent_change":1882,"volume":1883,"transactions":9,"vwap":990},"2025-06-13",-5.56,109100,{"date":1885,"open":1053,"high":1115,"low":1064,"close":1052,"change":409,"percent_change":1348,"volume":1886,"transactions":9,"vwap":1052},"2025-06-12",84000,{"date":1888,"open":1108,"high":1227,"low":1053,"close":1069,"change":146,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1069},"2025-06-11",-1.19,74400,{"date":1892,"open":1243,"high":1243,"low":1006,"close":1115,"change":215,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1115},"2025-06-10",-2.89,124700,{"date":1896,"open":1069,"high":1498,"low":1074,"close":1243,"change":960,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1243},"2025-06-09",4.85,166000,{"date":1900,"open":1052,"high":1901,"low":1052,"close":1053,"change":415,"percent_change":1061,"volume":1902,"transactions":9,"vwap":1053},"2025-06-06",1.674,85200,{"date":1904,"open":1101,"high":1108,"low":1052,"close":1058,"change":936,"percent_change":1826,"volume":1905,"transactions":9,"vwap":1058},"2025-06-05",101900,{"date":1907,"open":1267,"high":1908,"low":1058,"close":1909,"change":936,"percent_change":1291,"volume":1910,"transactions":9,"vwap":1909},"2025-06-04",1.739,1.685,100700,{"date":1912,"open":1052,"high":1243,"low":1007,"close":1243,"change":636,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1243},"2025-06-03",9.49,140300,{"date":1916,"open":1064,"high":1053,"low":999,"close":1075,"change":409,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1075},"2025-06-02",-2.47,132700,{"date":1920,"open":1115,"high":1115,"low":1075,"close":1052,"change":630,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1052},"2025-05-30",-4.14,192800,{"date":1924,"open":1243,"high":1244,"low":1053,"close":1059,"change":409,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1059},"2025-05-29",-2.31,241600,{"date":1928,"open":1108,"high":1243,"low":1006,"close":1243,"change":303,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1243},"2025-05-28",2.98,166300,{"date":1932,"open":1244,"high":1933,"low":1058,"close":1115,"change":630,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1115},"2025-05-27",1.756,-4,178800,{"date":1937,"open":1059,"high":1498,"low":1059,"close":1244,"change":215,"percent_change":544,"volume":1938,"transactions":9,"vwap":1244},"2025-05-23",119000,{"date":1940,"open":1267,"high":1137,"low":1941,"close":1137,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1137},"2025-05-22",1.695,0.095,5.57,279000,{"date":1946,"open":1498,"high":1504,"low":1064,"close":1318,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1318},"2025-05-21",-0.095,-5.28,224200,{"date":1951,"open":1248,"high":1372,"low":1498,"close":1137,"change":146,"percent_change":827,"volume":1952,"transactions":9,"vwap":1137},"2025-05-20",188900,{"date":1954,"open":1244,"high":1361,"low":1267,"close":1361,"change":279,"percent_change":17,"volume":1955,"transactions":9,"vwap":1361},"2025-05-19",151300,{"date":1957,"open":986,"high":1958,"low":1371,"close":1137,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1137},"2025-05-16",2.033,-0.26,-12.62,370300,{"date":1963,"open":1964,"high":178,"low":1965,"close":1966,"change":874,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-05-15",2.5,1.92,2.06,-4.63,1147200,{"date":1970,"open":1971,"high":1637,"low":1972,"close":1973,"change":188,"percent_change":1628,"volume":1974,"transactions":9,"vwap":1973},"2025-05-14",2.12,2.031,2.16,206500,{"date":1976,"open":1977,"high":1977,"low":1560,"close":1971,"change":723,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1971},"2025-05-13",2.19,-0.47,262100,{"date":1981,"open":1366,"high":1982,"low":1366,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-12",2.22,2.13,0.29,15.76,428400,{"date":1988,"open":1628,"high":1628,"low":1248,"close":1260,"change":451,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1260},"2025-05-09",-1.6,214700,{"date":1992,"open":1101,"high":1543,"low":1993,"close":1512,"change":531,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1512},"2025-05-08",1.644,11.31,370400,{"date":1997,"open":999,"high":1371,"low":985,"close":1115,"change":960,"percent_change":1801,"volume":1998,"transactions":9,"vwap":1115},"2025-05-07",324700,{"date":2000,"open":1053,"high":1101,"low":1031,"close":1064,"change":198,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1064},"2025-05-06",-5.33,242200,{"date":2004,"open":1108,"high":1244,"low":1069,"close":1059,"change":451,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1059},"2025-05-05",-1.74,239400,{"date":2008,"open":1244,"high":2009,"low":1108,"close":1227,"change":922,"percent_change":244,"volume":2010,"transactions":9,"vwap":1227},"2025-05-02",1.798,217400,{"date":2012,"open":1227,"high":1513,"low":1227,"close":1248,"change":19,"percent_change":19,"volume":2013,"transactions":9,"vwap":1248},"2025-05-01",227000,{"date":2015,"open":1372,"high":1577,"low":1227,"close":1248,"change":874,"percent_change":2016,"volume":1634,"transactions":9,"vwap":1248},"2025-04-30",-5.32,{"date":2018,"open":1137,"high":1543,"low":1137,"close":1366,"change":295,"percent_change":1052,"volume":2019,"transactions":9,"vwap":1366},"2025-04-29",156400,{"date":2021,"open":23,"high":2022,"low":1244,"close":1372,"change":524,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1372},"2025-04-28",1.965,-5.61,379300,{"date":182,"open":1260,"high":1483,"low":2026,"close":1591,"change":1138,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1591},1.828,6.52,420900]