[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZG":3,"homepage-market-summary":31,"stock-historical-PZG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PZG","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},"Paramount Gold Nevada Corp.","NYSE American",null,"METAL MINING","Paramount Gold Nevada Corp is an exploration-stage mining company. Together with its subsidiaries, the company is engaged in the business of acquiring, exploring, and developing precious metal projects in the United States. Also, it explores for gold and silver. The company enhances the value of projects by implementing exploration and engineering programs that are likely to expand and upgrade known mineralized material to reserves. Its projects include sleeper gold, grassy mountain gold and Bald Peak Project.","4","Winnemucca, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.17,1.15,1.18,1.14,1.19,-0.02,-1.68,207315.301711,716,1.1629,2.71,0.94999999,876830.322203522,12.5,2891,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":21,"price":146,"is_up":14},"Utilities","XLU",41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.38,753861,275159410.873084,179.9,"2025-04-25",[183,184,194,202,209,218,225,234,242,250,259,266,274,281,290,297,304,312,319,327,333,341,349,356,361,369,377,385,392,401,408,414,420,427,434,442,449,456,464,470,477,483,491,497,503,510,517,525,533,541,550,557,564,570,577,582,587,594,600,605,610,614,619,622,626,629,633,637,641,645,648,652,655,659,664,669,673,677,680,683,687,691,696,700,704,707,712,716,720,724,728,732,736,740,744,747,751,755,761,764,768,773,777,782,787,791,796,801,805,808,812,816,820,824,830,836,843,849,855,862,867,874,878,882,886,891,894,898,904,907,911,916,920,925,928,932,936,940,944,949,955,962,969,976,985,991,998,1005,1011,1016,1023,1029,1035,1042,1049,1056,1063,1069,1075,1082,1088,1095,1101,1105,1110,1115,1124,1131,1136,1142,1148,1154,1158,1161,1168,1174,1178,1181,1186,1190,1193,1199,1203,1207,1211,1214,1218,1223,1226,1229,1233,1236,1240,1244,1247,1251,1256,1259,1263,1267,1272,1276,1280,1283,1286,1290,1294,1298,1303,1307,1311,1315,1320,1324,1327,1330,1334,1339,1344,1348,1352,1356,1359,1362,1367,1371,1375,1378,1383,1390,1394,1399,1404,1408,1412,1417,1420,1424,1428,1431,1434,1438,1442,1444,1448,1452,1455,1459,1463,1467,1471,1475,1479,1483,1487,1491,1495,1500,1505,1509,1514,1518,1523,1527,1531,1536,1539,1544,1551,1554,1557,1562,1565,1569,1572,1577,1580,1584,1589,1595,1602,1609,1617,1624,1632,1640,1649,1657,1666,1674,1681,1689,1694,1698,1704,1709,1716,1722,1730,1738,1746,1752,1756,1762,1766,1771,1777,1783,1790,1796,1802,1807,1812,1820,1825,1828,1832,1837,1842,1847,1853,1861,1869,1875,1881,1887,1891,1896,1903,1908,1914,1920,1926,1933,1938,1944,1950,1955,1960,1966,1972,1979,1984,1990,1998,2005,2013,2020,2024,2030,2038,2044,2050,2054,2060,2064,2069,2072,2077,2081,2086,2090,2096,2101,2108],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.16,1.2,1.145,0.04,3.48,256002.0531,1420,1.1778,{"date":195,"open":196,"high":196,"low":17,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.21,-0.05,-4.17,194136.371382,747,1.1772,{"date":203,"open":204,"high":204,"low":187,"close":187,"change":21,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.24,-1.64,331625.419229,1653,1.2115,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.23,1.25,1.22,0,284611.0631,1139,1.2325,{"date":219,"open":212,"high":220,"low":213,"close":213,"change":21,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.265,-1.61,164456.470112,1019,1.2385,{"date":226,"open":227,"high":228,"low":211,"close":204,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",1.26,1.3,-0.01,-0.8,102010.017458,672,1.2579,{"date":235,"open":204,"high":236,"low":187,"close":212,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.28,-0.06,-4.58,768911.223252,2194,1.2398,{"date":243,"open":244,"high":244,"low":236,"close":245,"change":229,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.33,1.31,-0.76,213566.189288,1134,1.3022,{"date":251,"open":252,"high":253,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":244},"2026-09-24",1.34,1.355,1.32,-0.04,-2.94,140092.42599,917,{"date":260,"open":252,"high":261,"low":245,"close":261,"change":229,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.36,-0.73,255597.34165,1285,1.3305,{"date":267,"open":254,"high":268,"low":254,"close":269,"change":189,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1.4,1.37,3.01,249569.312463,1640,1.3584,{"date":275,"open":276,"high":261,"low":245,"close":244,"change":21,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.35,-1.48,215868.275567,1312,1.3353,{"date":282,"open":276,"high":283,"low":284,"close":276,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",1.375,1.3201,0.02,1.5,306760.189225,1067,1.3518,{"date":291,"open":254,"high":276,"low":245,"close":244,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.05,3.91,170149.418049,1483,1.3285,{"date":298,"open":252,"high":299,"low":227,"close":236,"change":21,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.3789,-1.54,267675.870805,1669,1.2958,{"date":305,"open":245,"high":306,"low":307,"close":228,"change":21,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.3207,1.275,-1.52,284193.909054,1077,1.2989,{"date":313,"open":314,"high":315,"low":307,"close":254,"change":214,"percent_change":214,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.29,1.345,245061.332309,1658,1.3061,{"date":320,"open":276,"high":268,"low":321,"close":254,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.305,0.01,0.76,274242.793056,1512,1.3239,{"date":328,"open":244,"high":276,"low":228,"close":245,"change":197,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",-3.68,515522.910526,1937,1.3216,{"date":334,"open":335,"high":336,"low":261,"close":261,"change":197,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",1.43,1.45,-3.55,328374.561929,1958,1.3902,{"date":342,"open":343,"high":336,"low":344,"close":345,"change":214,"percent_change":214,"volume":346,"transactions":347,"vwap":348},"2026-09-08",1.42,1.39,1.41,179714.463677,1118,1.4227,{"date":350,"open":268,"high":351,"low":344,"close":345,"change":21,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.445,-1.4,174689.462174,796,1.4109,{"date":357,"open":286,"high":286,"low":343,"close":335,"change":285,"percent_change":343,"volume":358,"transactions":359,"vwap":360},"2026-09-03",410620.778959,1902,1.4582,{"date":362,"open":268,"high":363,"low":268,"close":345,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",1.49,0.08,6.02,568115.380488,2392,1.4375,{"date":370,"open":269,"high":371,"low":244,"close":244,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",1.395,-0.08,-5.67,282861.749977,1548,1.3548,{"date":378,"open":345,"high":379,"low":344,"close":345,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",1.44,-0.03,-2.08,227014.521003,2106,1.4116,{"date":386,"open":387,"high":387,"low":379,"close":379,"change":237,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",1.51,-4,465309.6975,3219,1.4687,{"date":393,"open":394,"high":395,"low":396,"close":286,"change":380,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.53,1.54,1.48,-1.96,567622.05178,2710,1.5057,{"date":402,"open":403,"high":404,"low":363,"close":394,"change":21,"percent_change":66,"volume":405,"transactions":406,"vwap":407},"2026-08-26",1.52,1.55,332730.648427,1792,1.5238,{"date":409,"open":395,"high":410,"low":394,"close":404,"change":214,"percent_change":214,"volume":411,"transactions":412,"vwap":413},"2026-08-25",1.61,605798.939024,2944,1.5573,{"date":415,"open":395,"high":416,"low":387,"close":404,"change":285,"percent_change":245,"volume":417,"transactions":418,"vwap":419},"2026-08-24",1.59,616170.558769,3346,1.5485,{"date":421,"open":422,"high":423,"low":286,"close":394,"change":21,"percent_change":66,"volume":424,"transactions":425,"vwap":426},"2026-08-21",1.6,1.62,2494742.342175,5104,1.5316,{"date":428,"open":404,"high":416,"low":429,"close":404,"change":21,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",1.501,-1.27,584894.202498,2524,1.5516,{"date":435,"open":286,"high":436,"low":363,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",1.57,0.13,9.03,670002.051543,2775,1.5258,{"date":443,"open":444,"high":403,"low":343,"close":379,"change":255,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",1.46,-2.7,554325.653661,4826,1.4671,{"date":450,"open":394,"high":395,"low":451,"close":396,"change":237,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",1.47,-3.9,495510.127255,2503,1.5038,{"date":457,"open":286,"high":436,"low":458,"close":395,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",1.495,0.06,4.05,366298.745534,2869,1.5348,{"date":465,"open":363,"high":403,"low":336,"close":396,"change":255,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",-2.63,460452.575285,2248,1.4858,{"date":471,"open":395,"high":472,"low":363,"close":403,"change":21,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",1.6999,-1.3,1926495.941931,6893,1.5778,{"date":478,"open":395,"high":479,"low":387,"close":395,"change":214,"percent_change":214,"volume":480,"transactions":481,"vwap":482},"2026-08-11",1.555,520223.553671,2157,1.5321,{"date":484,"open":335,"high":404,"low":485,"close":395,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",1.402,0.1,6.94,656127.088752,4518,1.5084,{"date":492,"open":335,"high":451,"low":268,"close":379,"change":292,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",3.6,635557.04882,3546,1.4358,{"date":498,"open":499,"high":344,"low":252,"close":344,"change":285,"percent_change":444,"volume":500,"transactions":501,"vwap":502},"2026-08-06",1.38,290526.56299,1652,1.3678,{"date":504,"open":204,"high":344,"low":204,"close":269,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",0.16,13.22,520301.981627,4141,1.3449,{"date":511,"open":512,"high":204,"low":18,"close":196,"change":189,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1.189,3.42,365298.701132,2206,1.2122,{"date":518,"open":519,"high":16,"low":520,"close":16,"change":292,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",1.13,1.1212,4.46,170810.864192,1642,1.1543,{"date":526,"open":527,"high":19,"low":528,"close":527,"change":255,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",1.12,1.11,-3.45,144135.351336,606,1.1266,{"date":534,"open":535,"high":536,"low":535,"close":186,"change":486,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",1.07,1.165,9.43,290766.794066,1377,1.1299,{"date":542,"open":535,"high":543,"low":544,"close":545,"change":380,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",1.1,1.055,1.06,-2.75,299971.775951,1430,1.0722,{"date":551,"open":552,"high":528,"low":535,"close":552,"change":380,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",1.09,-2.68,288414.532725,1263,1.0844,{"date":558,"open":543,"high":519,"low":559,"close":527,"change":285,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",1.08,1.82,278964.764103,1167,1.112,{"date":565,"open":16,"high":16,"low":543,"close":543,"change":237,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",-5.17,436077.534088,1370,1.1153,{"date":571,"open":528,"high":186,"low":543,"close":186,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",0.03,2.65,619773.366596,2024,1.1344,{"date":578,"open":186,"high":187,"low":519,"close":519,"change":214,"percent_change":214,"volume":579,"transactions":580,"vwap":581},"2026-07-22",788338.057247,2553,1.1649,{"date":583,"open":17,"high":186,"low":527,"close":519,"change":214,"percent_change":214,"volume":584,"transactions":585,"vwap":586},"2026-07-21",654613.834616,2586,1.1425,{"date":588,"open":527,"high":589,"low":527,"close":519,"change":229,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",1.1893,-0.88,313796.720257,2320,1.1514,{"date":595,"open":543,"high":596,"low":597,"close":19,"change":285,"percent_change":598,"volume":599,"transactions":9,"vwap":19},"2026-07-17",1.185,1.085,1.79,966900,{"date":601,"open":18,"high":18,"low":527,"close":527,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":527},"2026-07-16",-0.07,-5.88,446800,{"date":606,"open":196,"high":213,"low":607,"close":20,"change":255,"percent_change":608,"volume":609,"transactions":9,"vwap":20},"2026-07-15",1.155,-3.25,320700,{"date":611,"open":20,"high":204,"low":16,"close":211,"change":486,"percent_change":612,"volume":613,"transactions":9,"vwap":211},"2026-07-14",8.85,546500,{"date":615,"open":19,"high":16,"low":616,"close":519,"change":255,"percent_change":617,"volume":618,"transactions":9,"vwap":519},"2026-07-13",1.115,-3.42,490000,{"date":620,"open":20,"high":20,"low":607,"close":16,"change":21,"percent_change":22,"volume":621,"transactions":9,"vwap":16},"2026-07-10",199500,{"date":623,"open":16,"high":20,"low":17,"close":20,"change":72,"percent_change":624,"volume":625,"transactions":9,"vwap":20},"2026-07-09",6.25,444400,{"date":627,"open":527,"high":519,"low":559,"close":527,"change":229,"percent_change":590,"volume":628,"transactions":9,"vwap":527},"2026-07-08",540100,{"date":630,"open":187,"high":187,"low":519,"close":519,"change":602,"percent_change":631,"volume":632,"transactions":9,"vwap":519},"2026-07-07",-5.83,374500,{"date":634,"open":212,"high":635,"low":18,"close":187,"change":214,"percent_change":214,"volume":636,"transactions":9,"vwap":187},"2026-07-06",1.257,263500,{"date":638,"open":213,"high":227,"low":20,"close":187,"change":285,"percent_change":639,"volume":640,"transactions":9,"vwap":187},"2026-07-02",1.69,393800,{"date":642,"open":17,"high":211,"low":519,"close":18,"change":189,"percent_change":643,"volume":644,"transactions":9,"vwap":18},"2026-07-01",3.51,438900,{"date":646,"open":527,"high":186,"low":543,"close":19,"change":285,"percent_change":598,"volume":647,"transactions":9,"vwap":19},"2026-06-30",208800,{"date":649,"open":519,"high":19,"low":552,"close":527,"change":380,"percent_change":650,"volume":651,"transactions":9,"vwap":527},"2026-06-29",-2.61,673000,{"date":653,"open":527,"high":187,"low":527,"close":17,"change":189,"percent_change":493,"volume":654,"transactions":9,"vwap":17},"2026-06-26",760200,{"date":656,"open":528,"high":17,"low":528,"close":528,"change":572,"percent_change":657,"volume":658,"transactions":9,"vwap":528},"2026-06-25",2.78,248500,{"date":660,"open":545,"high":519,"low":661,"close":559,"change":237,"percent_change":662,"volume":663,"transactions":9,"vwap":559},"2026-06-24",1.04,-5.26,732100,{"date":665,"open":18,"high":20,"low":666,"close":19,"change":372,"percent_change":667,"volume":668,"transactions":9,"vwap":19},"2026-06-23",1.135,-6.56,347900,{"date":670,"open":204,"high":671,"low":213,"close":213,"change":21,"percent_change":221,"volume":672,"transactions":9,"vwap":213},"2026-06-22",1.27,301900,{"date":674,"open":236,"high":244,"low":187,"close":204,"change":380,"percent_change":675,"volume":676,"transactions":9,"vwap":204},"2026-06-18",-2.36,832100,{"date":678,"open":228,"high":276,"low":671,"close":671,"change":214,"percent_change":214,"volume":679,"transactions":9,"vwap":671},"2026-06-17",681800,{"date":681,"open":314,"high":228,"low":212,"close":671,"change":214,"percent_change":214,"volume":682,"transactions":9,"vwap":671},"2026-06-16",414400,{"date":684,"open":671,"high":261,"low":212,"close":671,"change":292,"percent_change":685,"volume":686,"transactions":9,"vwap":671},"2026-06-15",4.1,529500,{"date":688,"open":20,"high":212,"low":16,"close":213,"change":72,"percent_change":689,"volume":690,"transactions":9,"vwap":213},"2026-06-12",6.09,565100,{"date":692,"open":527,"high":16,"low":693,"close":17,"change":459,"percent_change":694,"volume":695,"transactions":9,"vwap":17},"2026-06-11",1.075,5.5,808300,{"date":697,"open":559,"high":17,"low":559,"close":552,"change":197,"percent_change":698,"volume":699,"transactions":9,"vwap":552},"2026-06-10",-4.39,998700,{"date":701,"open":18,"high":187,"low":559,"close":19,"change":380,"percent_change":702,"volume":703,"transactions":9,"vwap":19},"2026-06-09",-2.56,854600,{"date":705,"open":20,"high":196,"low":186,"close":16,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":16},"2026-06-08",1066500,{"date":708,"open":244,"high":244,"low":16,"close":20,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":20},"2026-06-05",-0.16,-11.85,978500,{"date":713,"open":254,"high":261,"low":245,"close":276,"change":189,"percent_change":714,"volume":715,"transactions":9,"vwap":276},"2026-06-04",3.05,112100,{"date":717,"open":335,"high":335,"low":245,"close":245,"change":372,"percent_change":718,"volume":719,"transactions":9,"vwap":245},"2026-06-03",-5.76,430400,{"date":721,"open":261,"high":336,"low":261,"close":344,"change":572,"percent_change":722,"volume":723,"transactions":9,"vwap":344},"2026-06-02",2.21,690900,{"date":725,"open":499,"high":499,"low":244,"close":261,"change":21,"percent_change":726,"volume":727,"transactions":9,"vwap":261},"2026-06-01",-1.45,323200,{"date":729,"open":345,"high":345,"low":276,"close":499,"change":229,"percent_change":730,"volume":731,"transactions":9,"vwap":499},"2026-05-29",-0.72,309300,{"date":733,"open":261,"high":444,"low":228,"close":344,"change":72,"percent_change":734,"volume":735,"transactions":9,"vwap":344},"2026-05-28",5.3,708700,{"date":737,"open":314,"high":276,"low":738,"close":254,"change":285,"percent_change":395,"volume":739,"transactions":9,"vwap":254},"2026-05-27",1.285,260100,{"date":741,"open":244,"high":499,"low":314,"close":228,"change":380,"percent_change":742,"volume":743,"transactions":9,"vwap":228},"2026-05-26",-2.26,418200,{"date":745,"open":261,"high":499,"low":254,"close":244,"change":21,"percent_change":277,"volume":746,"transactions":9,"vwap":244},"2026-05-22",374000,{"date":748,"open":244,"high":499,"low":254,"close":276,"change":229,"percent_change":749,"volume":750,"transactions":9,"vwap":276},"2026-05-21",-0.74,197200,{"date":752,"open":252,"high":269,"low":245,"close":261,"change":572,"percent_change":753,"volume":754,"transactions":9,"vwap":261},"2026-05-20",2.26,237400,{"date":756,"open":261,"high":757,"low":758,"close":244,"change":380,"percent_change":759,"volume":760,"transactions":9,"vwap":244},"2026-05-19",1.377,1.291,-2.21,540600,{"date":762,"open":343,"high":343,"low":315,"close":261,"change":197,"percent_change":337,"volume":763,"transactions":9,"vwap":261},"2026-05-18",728600,{"date":765,"open":345,"high":379,"low":253,"close":345,"change":602,"percent_change":766,"volume":767,"transactions":9,"vwap":345},"2026-05-15",-4.73,2735700,{"date":769,"open":394,"high":770,"low":335,"close":396,"change":602,"percent_change":771,"volume":772,"transactions":9,"vwap":396},"2026-05-14",1.534,-4.52,3968400,{"date":774,"open":403,"high":775,"low":396,"close":404,"change":285,"percent_change":245,"volume":776,"transactions":9,"vwap":404},"2026-05-13",1.565,272000,{"date":778,"open":404,"high":779,"low":780,"close":394,"change":21,"percent_change":66,"volume":781,"transactions":9,"vwap":394},"2026-05-12",1.56,1.485,304500,{"date":783,"open":396,"high":775,"low":335,"close":404,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":404},"2026-05-11",0.11,7.64,895000,{"date":788,"open":363,"high":387,"low":379,"close":379,"change":21,"percent_change":789,"volume":790,"transactions":9,"vwap":379},"2026-05-08",-1.37,330300,{"date":792,"open":403,"high":793,"low":444,"close":444,"change":21,"percent_change":794,"volume":795,"transactions":9,"vwap":444},"2026-05-07",1.58,-1.35,901800,{"date":797,"open":379,"high":798,"low":343,"close":396,"change":486,"percent_change":799,"volume":800,"transactions":9,"vwap":396},"2026-05-06",1.505,7.25,586600,{"date":802,"open":268,"high":803,"low":499,"close":499,"change":214,"percent_change":214,"volume":804,"transactions":9,"vwap":499},"2026-05-05",1.435,335500,{"date":806,"open":379,"high":379,"low":499,"close":499,"change":237,"percent_change":198,"volume":807,"transactions":9,"vwap":499},"2026-05-04",837300,{"date":809,"open":269,"high":379,"low":276,"close":379,"change":459,"percent_change":810,"volume":811,"transactions":9,"vwap":379},"2026-05-01",4.35,466600,{"date":813,"open":335,"high":335,"low":814,"close":499,"change":214,"percent_change":214,"volume":815,"transactions":9,"vwap":499},"2026-04-30",1.295,853200,{"date":817,"open":387,"high":387,"low":276,"close":499,"change":122,"percent_change":818,"volume":819,"transactions":9,"vwap":499},"2026-04-29",-8,1437700,{"date":821,"open":404,"high":479,"low":286,"close":286,"change":372,"percent_change":822,"volume":823,"transactions":9,"vwap":286},"2026-04-28",-5.06,536600,{"date":825,"open":826,"high":827,"low":779,"close":793,"change":237,"percent_change":828,"volume":829,"transactions":9,"vwap":793},"2026-04-27",1.63,1.64,-3.66,839100,{"date":831,"open":832,"high":639,"low":833,"close":827,"change":255,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-04-24",1.67,1.635,-2.38,845300,{"date":837,"open":838,"high":839,"low":826,"close":840,"change":229,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-04-23",1.7,1.707,1.68,-0.59,740600,{"date":844,"open":845,"high":846,"low":847,"close":639,"change":292,"percent_change":714,"volume":848,"transactions":9,"vwap":639},"2026-04-22",1.66,1.725,1.651,305700,{"date":850,"open":851,"high":851,"low":826,"close":827,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":827},"2026-04-21",1.75,-0.09,-5.2,932900,{"date":856,"open":857,"high":858,"low":838,"close":859,"change":237,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-20",1.74,1.765,1.73,-3.35,494800,{"date":863,"open":560,"high":864,"low":865,"close":598,"change":214,"percent_change":214,"volume":866,"transactions":9,"vwap":598},"2026-04-17",1.88,1.77,372900,{"date":868,"open":869,"high":870,"low":871,"close":598,"change":189,"percent_change":872,"volume":873,"transactions":9,"vwap":598},"2026-04-16",1.76,1.81,1.745,2.29,317500,{"date":875,"open":857,"high":598,"low":838,"close":851,"change":322,"percent_change":876,"volume":877,"transactions":9,"vwap":851},"2026-04-15",0.57,317200,{"date":879,"open":838,"high":851,"low":639,"close":857,"change":364,"percent_change":880,"volume":881,"transactions":9,"vwap":857},"2026-04-14",4.82,386900,{"date":883,"open":826,"high":840,"low":423,"close":845,"change":229,"percent_change":884,"volume":885,"transactions":9,"vwap":845},"2026-04-13",-0.6,380600,{"date":887,"open":888,"high":865,"low":845,"close":832,"change":21,"percent_change":889,"volume":890,"transactions":9,"vwap":832},"2026-04-10",1.72,-1.18,489500,{"date":892,"open":840,"high":888,"low":423,"close":639,"change":572,"percent_change":870,"volume":893,"transactions":9,"vwap":639},"2026-04-09",361100,{"date":895,"open":865,"high":598,"low":833,"close":845,"change":189,"percent_change":896,"volume":897,"transactions":9,"vwap":845},"2026-04-08",2.47,549100,{"date":899,"open":859,"high":859,"low":900,"close":423,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":423},"2026-04-07",1.605,-0.1,-5.81,459200,{"date":905,"open":840,"high":858,"low":840,"close":888,"change":214,"percent_change":214,"volume":906,"transactions":9,"vwap":888},"2026-04-06",626100,{"date":908,"open":422,"high":857,"low":422,"close":888,"change":21,"percent_change":909,"volume":910,"transactions":9,"vwap":888},"2026-04-02",-1.15,610400,{"date":912,"open":838,"high":913,"low":914,"close":857,"change":364,"percent_change":880,"volume":915,"transactions":9,"vwap":857},"2026-04-01",1.78,1.665,994800,{"date":917,"open":436,"high":840,"low":436,"close":845,"change":784,"percent_change":918,"volume":919,"transactions":9,"vwap":845},"2026-03-31",7.1,658400,{"date":921,"open":404,"high":922,"low":387,"close":404,"change":322,"percent_change":923,"volume":924,"transactions":9,"vwap":404},"2026-03-30",1.575,0.65,568900,{"date":926,"open":286,"high":416,"low":286,"close":395,"change":285,"percent_change":254,"volume":927,"transactions":9,"vwap":395},"2026-03-27",535500,{"date":929,"open":416,"high":900,"low":387,"close":403,"change":852,"percent_change":930,"volume":931,"transactions":9,"vwap":403},"2026-03-26",-5.59,707400,{"date":933,"open":859,"high":851,"low":422,"close":410,"change":380,"percent_change":934,"volume":935,"transactions":9,"vwap":410},"2026-03-25",-1.83,1023600,{"date":937,"open":416,"high":832,"low":775,"close":827,"change":459,"percent_change":938,"volume":939,"transactions":9,"vwap":827},"2026-03-24",3.8,894900,{"date":941,"open":793,"high":914,"low":404,"close":793,"change":380,"percent_change":942,"volume":943,"transactions":9,"vwap":793},"2026-03-23",-1.86,1887500,{"date":945,"open":845,"high":946,"low":394,"close":410,"change":237,"percent_change":947,"volume":948,"transactions":9,"vwap":410},"2026-03-20",1.697,-3.59,1837300,{"date":950,"open":845,"high":951,"low":416,"close":832,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":832},"2026-03-19",1.71,-0.15,-8.24,1303700,{"date":956,"open":957,"high":957,"low":958,"close":560,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":560},"2026-03-18",1.9,1.775,-0.14,-7.14,1131600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":852,"percent_change":698,"volume":968,"transactions":9,"vwap":967},"2026-03-17",2.04,2.07,1.94,1.96,905000,{"date":970,"open":965,"high":971,"low":972,"close":973,"change":255,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-16",2.12,2.0050001,2.05,-1.91,1287300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-13",2.2,2.215,1.995,2.09,-0.13,-5.86,2016100,{"date":986,"open":753,"high":987,"low":988,"close":989,"change":852,"percent_change":452,"volume":990,"transactions":9,"vwap":989},"2026-03-12",2.295,2.205,2.22,552100,{"date":992,"open":993,"high":994,"low":722,"close":995,"change":197,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-11",2.33,2.37,2.31,-2.12,894500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":572,"percent_change":314,"volume":1004,"transactions":9,"vwap":1003},"2026-03-10",2.38,2.48,2.34,2.36,1349200,{"date":1006,"open":1007,"high":1008,"low":722,"close":993,"change":285,"percent_change":1009,"volume":1010,"transactions":9,"vwap":993},"2026-03-09",2.25,2.35,0.87,831700,{"date":1012,"open":994,"high":1013,"low":1007,"close":995,"change":852,"percent_change":1014,"volume":1015,"transactions":9,"vwap":995},"2026-03-06",2.404,-3.75,904600,{"date":1017,"open":1018,"high":1019,"low":1002,"close":1020,"change":380,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-05",2.41,2.465,2.4,-1.23,1516400,{"date":1024,"open":1000,"high":1025,"low":1002,"close":1026,"change":364,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-04",2.54,2.43,3.4,876100,{"date":1030,"open":1008,"high":1031,"low":995,"close":1008,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1008},"2026-03-03",2.482,-0.23,-8.91,1429200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":21,"percent_change":96,"volume":1041,"transactions":9,"vwap":1040},"2026-03-02",2.6,2.64,2.491,2.58,1957900,{"date":1043,"open":1044,"high":1037,"low":1045,"close":1037,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-02-27",2.52,2.45,0.09,3.59,1221500,{"date":1050,"open":1018,"high":1051,"low":1052,"close":1053,"change":364,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-02-26",2.555,2.39,2.51,3.29,1083000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1026,"change":157,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1026},"2026-02-25",2.67,2.7,2.42,-8.99,1901300,{"date":1064,"open":1065,"high":26,"low":1066,"close":1058,"change":505,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1058},"2026-02-24",2.46,2.382,6.37,2621200,{"date":1070,"open":1071,"high":1025,"low":753,"close":1053,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1053},"2026-02-23",2.32,0.26,11.56,2577900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1007,"change":459,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1007},"2026-02-20",2.17,2.305,2.135,2.74,2019100,{"date":1083,"open":1084,"high":988,"low":965,"close":1085,"change":459,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-19",2.13,2.19,2.82,1000500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1084,"change":372,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-02-18",2.24,2.289,2.115,-3.62,895900,{"date":1096,"open":1097,"high":1090,"low":1098,"close":722,"change":322,"percent_change":1099,"volume":1100,"transactions":9,"vwap":722},"2026-02-17",2.1,2.01,0.45,1452300,{"date":1102,"open":978,"high":1103,"low":1077,"close":978,"change":572,"percent_change":499,"volume":1104,"transactions":9,"vwap":978},"2026-02-13",2.27,827000,{"date":1106,"open":1008,"high":1018,"low":1107,"close":1077,"change":157,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1077},"2026-02-12",2.155,-9.96,1802000,{"date":1111,"open":1112,"high":1112,"low":1007,"close":1018,"change":372,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1018},"2026-02-11",2.56,-3.21,2060500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-10",2.28,2.605,2.11,2.49,0.19,8.26,4254300,{"date":1125,"open":1126,"high":1127,"low":967,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-09",1.97,2.3,0.34,17.35,1942800,{"date":1132,"open":957,"high":967,"low":1133,"close":967,"change":1046,"percent_change":1134,"volume":1135,"transactions":9,"vwap":967},"2026-02-06",1.85,4.81,954600,{"date":1137,"open":1126,"high":1138,"low":560,"close":1139,"change":46,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-05",1.98,1.87,-10.1,1689600,{"date":1143,"open":1007,"high":993,"low":1144,"close":1145,"change":901,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-04",2.02,2.08,-4.59,3583800,{"date":1149,"open":1139,"high":989,"low":1133,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-03",2.18,0.42,23.86,5063200,{"date":1155,"open":851,"high":966,"low":639,"close":869,"change":229,"percent_change":1156,"volume":1157,"transactions":9,"vwap":869},"2026-02-02",-0.56,2146900,{"date":1159,"open":859,"high":896,"low":422,"close":865,"change":189,"percent_change":995,"volume":1160,"transactions":9,"vwap":865},"2026-01-30",13946300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":859,"change":602,"percent_change":1166,"volume":1167,"transactions":9,"vwap":859},"2026-01-29",1.84,1.903,1.541,-3.89,12309800,{"date":1169,"open":913,"high":1170,"low":951,"close":1171,"change":292,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-01-28",1.877,1.8,2.86,1713600,{"date":1175,"open":888,"high":1176,"low":779,"close":851,"change":572,"percent_change":857,"volume":1177,"transactions":9,"vwap":851},"2026-01-27",1.757,2237600,{"date":1179,"open":1133,"high":1139,"low":840,"close":888,"change":214,"percent_change":214,"volume":1180,"transactions":9,"vwap":888},"2026-01-26",2230000,{"date":1182,"open":423,"high":857,"low":423,"close":888,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":888},"2026-01-23",0.12,7.5,1371400,{"date":1187,"open":444,"high":422,"low":336,"close":422,"change":505,"percent_change":1188,"volume":1189,"transactions":9,"vwap":422},"2026-01-22",11.11,731400,{"date":1191,"open":436,"high":793,"low":268,"close":379,"change":237,"percent_change":388,"volume":1192,"transactions":9,"vwap":379},"2026-01-21",1108100,{"date":1194,"open":499,"high":286,"low":1195,"close":286,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":286},"2026-01-20",1.365,0.18,13.64,1419100,{"date":1200,"open":252,"high":261,"low":245,"close":254,"change":21,"percent_change":1201,"volume":1202,"transactions":9,"vwap":254},"2026-01-16",-1.49,432800,{"date":1204,"open":499,"high":499,"low":244,"close":252,"change":255,"percent_change":1205,"volume":1206,"transactions":9,"vwap":252},"2026-01-15",-2.9,550000,{"date":1208,"open":269,"high":499,"low":244,"close":499,"change":189,"percent_change":1209,"volume":1210,"transactions":9,"vwap":499},"2026-01-14",2.99,688600,{"date":1212,"open":344,"high":444,"low":252,"close":252,"change":255,"percent_change":1205,"volume":1213,"transactions":9,"vwap":252},"2026-01-13",1943700,{"date":1215,"open":211,"high":268,"low":213,"close":499,"change":505,"percent_change":1216,"volume":1217,"transactions":9,"vwap":499},"2026-01-12",13.11,2936200,{"date":1219,"open":18,"high":211,"low":1220,"close":213,"change":189,"percent_change":1221,"volume":1222,"transactions":9,"vwap":213},"2026-01-09",1.175,3.39,665100,{"date":1224,"open":19,"high":20,"low":519,"close":18,"change":189,"percent_change":643,"volume":1225,"transactions":9,"vwap":18},"2026-01-08",436100,{"date":1227,"open":543,"high":17,"low":543,"close":19,"change":572,"percent_change":1059,"volume":1228,"transactions":9,"vwap":19},"2026-01-07",368100,{"date":1230,"open":187,"high":196,"low":528,"close":528,"change":372,"percent_change":1231,"volume":1232,"transactions":9,"vwap":528},"2026-01-06",-6.72,1201300,{"date":1234,"open":204,"high":212,"low":1220,"close":20,"change":214,"percent_change":214,"volume":1235,"transactions":9,"vwap":20},"2026-01-05",713000,{"date":1237,"open":212,"high":227,"low":18,"close":20,"change":602,"percent_change":1238,"volume":1239,"transactions":9,"vwap":20},"2026-01-02",-5.56,472700,{"date":1241,"open":17,"high":671,"low":17,"close":227,"change":364,"percent_change":1242,"volume":1243,"transactions":9,"vwap":227},"2025-12-31",6.78,745100,{"date":1245,"open":187,"high":196,"low":17,"close":18,"change":214,"percent_change":214,"volume":1246,"transactions":9,"vwap":18},"2025-12-30",377500,{"date":1248,"open":187,"high":213,"low":19,"close":18,"change":237,"percent_change":1249,"volume":1250,"transactions":9,"vwap":18},"2025-12-29",-4.84,764100,{"date":1252,"open":20,"high":227,"low":1253,"close":204,"change":459,"percent_change":1254,"volume":1255,"transactions":9,"vwap":204},"2025-12-26",1.181,5.08,797400,{"date":1257,"open":20,"high":187,"low":186,"close":18,"change":214,"percent_change":214,"volume":1258,"transactions":9,"vwap":18},"2025-12-24",146500,{"date":1260,"open":196,"high":196,"low":16,"close":18,"change":21,"percent_change":1261,"volume":1262,"transactions":9,"vwap":18},"2025-12-23",-1.67,370900,{"date":1264,"open":211,"high":211,"low":20,"close":187,"change":322,"percent_change":1265,"volume":1266,"transactions":9,"vwap":187},"2025-12-22",0.84,957800,{"date":1268,"open":186,"high":196,"low":1269,"close":20,"change":292,"percent_change":1270,"volume":1271,"transactions":9,"vwap":20},"2025-12-19",1.125,4.39,965300,{"date":1273,"open":20,"high":20,"low":19,"close":19,"change":21,"percent_change":1274,"volume":1275,"transactions":9,"vwap":19},"2025-12-18",-1.72,287300,{"date":1277,"open":196,"high":196,"low":186,"close":186,"change":21,"percent_change":1278,"volume":1279,"transactions":9,"vwap":186},"2025-12-17",-1.69,266600,{"date":1281,"open":20,"high":204,"low":18,"close":18,"change":214,"percent_change":214,"volume":1282,"transactions":9,"vwap":18},"2025-12-16",468500,{"date":1284,"open":196,"high":1285,"low":18,"close":18,"change":214,"percent_change":214,"volume":609,"transactions":9,"vwap":18},"2025-12-15",1.217,{"date":1287,"open":20,"high":213,"low":519,"close":18,"change":322,"percent_change":1288,"volume":1289,"transactions":9,"vwap":18},"2025-12-12",0.85,525100,{"date":1291,"open":16,"high":671,"low":607,"close":16,"change":322,"percent_change":1292,"volume":1293,"transactions":9,"vwap":16},"2025-12-11",0.86,1321600,{"date":1295,"open":196,"high":204,"low":17,"close":186,"change":197,"percent_change":1296,"volume":1297,"transactions":9,"vwap":186},"2025-12-10",-4.13,712200,{"date":1299,"open":16,"high":211,"low":1300,"close":196,"change":459,"percent_change":1301,"volume":1302,"transactions":9,"vwap":196},"2025-12-09",1.161,5.22,1238100,{"date":1304,"open":186,"high":18,"low":1269,"close":17,"change":229,"percent_change":1305,"volume":1306,"transactions":9,"vwap":17},"2025-12-08",-0.86,1875000,{"date":1308,"open":528,"high":18,"low":552,"close":186,"change":292,"percent_change":1309,"volume":1310,"transactions":9,"vwap":186},"2025-12-05",4.5,1653300,{"date":1312,"open":186,"high":186,"low":559,"close":528,"change":197,"percent_change":1313,"volume":1314,"transactions":9,"vwap":528},"2025-12-04",-4.31,291700,{"date":1316,"open":18,"high":20,"low":1317,"close":186,"change":229,"percent_change":1318,"volume":1319,"transactions":9,"vwap":186},"2025-12-03",1.142,-0.85,226800,{"date":1321,"open":211,"high":212,"low":536,"close":16,"change":255,"percent_change":1322,"volume":1323,"transactions":9,"vwap":16},"2025-12-02",-3.31,533300,{"date":1325,"open":211,"high":227,"low":196,"close":196,"change":214,"percent_change":214,"volume":1326,"transactions":9,"vwap":196},"2025-12-01",789300,{"date":1328,"open":20,"high":211,"low":20,"close":196,"change":285,"percent_change":840,"volume":1329,"transactions":9,"vwap":196},"2025-11-28",269800,{"date":1331,"open":18,"high":1332,"low":16,"close":20,"change":322,"percent_change":1288,"volume":1333,"transactions":9,"vwap":20},"2025-11-26",1.215,357400,{"date":1335,"open":204,"high":1336,"low":16,"close":18,"change":197,"percent_change":1337,"volume":1338,"transactions":9,"vwap":18},"2025-11-25",1.261,-4.07,678500,{"date":1340,"open":236,"high":1341,"low":196,"close":211,"change":229,"percent_change":1342,"volume":1343,"transactions":9,"vwap":211},"2025-11-24",1.283,-0.81,411600,{"date":1345,"open":196,"high":228,"low":18,"close":204,"change":322,"percent_change":1346,"volume":1347,"transactions":9,"vwap":204},"2025-11-21",0.81,2500600,{"date":1349,"open":227,"high":236,"low":196,"close":211,"change":322,"percent_change":1350,"volume":1351,"transactions":9,"vwap":211},"2025-11-20",0.82,1832700,{"date":1353,"open":196,"high":227,"low":187,"close":213,"change":322,"percent_change":1354,"volume":1355,"transactions":9,"vwap":213},"2025-11-19",0.83,929100,{"date":1357,"open":187,"high":212,"low":18,"close":196,"change":322,"percent_change":1354,"volume":1358,"transactions":9,"vwap":196},"2025-11-18",1305000,{"date":1360,"open":17,"high":212,"low":17,"close":187,"change":292,"percent_change":810,"volume":1361,"transactions":9,"vwap":187},"2025-11-17",868900,{"date":1363,"open":545,"high":187,"low":1364,"close":17,"change":72,"percent_change":1365,"volume":1366,"transactions":9,"vwap":17},"2025-11-14",1.05,6.48,765900,{"date":1368,"open":18,"high":18,"low":535,"close":559,"change":372,"percent_change":1369,"volume":1370,"transactions":9,"vwap":559},"2025-11-13",-6.9,184200,{"date":1372,"open":559,"high":20,"low":693,"close":186,"change":1046,"percent_change":1373,"volume":1374,"transactions":9,"vwap":186},"2025-11-12",8.41,318100,{"date":1376,"open":528,"high":527,"low":535,"close":535,"change":255,"percent_change":1377,"volume":1370,"transactions":9,"vwap":535},"2025-11-11",-3.6,{"date":1379,"open":661,"high":519,"low":112,"close":528,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":528},"2025-11-10",0.118,11.9,392500,{"date":1384,"open":1385,"high":1386,"low":27,"close":1387,"change":1388,"percent_change":1103,"volume":1389,"transactions":9,"vwap":1387},"2025-11-07",0.97000003,1.01,0.99199998,0.022,615000,{"date":1391,"open":112,"high":112,"low":27,"close":1385,"change":197,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1385},"2025-11-06",-4.9,334500,{"date":1395,"open":661,"high":1364,"low":1386,"close":1396,"change":229,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-11-05",1.02,-0.97,145700,{"date":1400,"open":1386,"high":112,"low":1401,"close":112,"change":322,"percent_change":1402,"volume":1403,"transactions":9,"vwap":112},"2025-11-04",0.99000001,0.98,382000,{"date":1405,"open":535,"high":559,"low":1396,"close":1396,"change":197,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2025-11-03",-4.67,169900,{"date":1409,"open":528,"high":527,"low":1410,"close":535,"change":255,"percent_change":1377,"volume":1411,"transactions":9,"vwap":535},"2025-10-31",1.065,94600,{"date":1413,"open":552,"high":528,"low":1414,"close":528,"change":285,"percent_change":1415,"volume":1416,"transactions":9,"vwap":528},"2025-10-30",1.073,1.83,112700,{"date":1418,"open":19,"high":19,"low":545,"close":552,"change":214,"percent_change":214,"volume":1419,"transactions":9,"vwap":552},"2025-10-29",332500,{"date":1421,"open":559,"high":528,"low":1364,"close":552,"change":189,"percent_change":1422,"volume":1423,"transactions":9,"vwap":552},"2025-10-28",3.81,281800,{"date":1425,"open":661,"high":545,"low":112,"close":1364,"change":322,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1364},"2025-10-27",0.96,423500,{"date":1429,"open":1364,"high":535,"low":661,"close":661,"change":197,"percent_change":1146,"volume":1430,"transactions":9,"vwap":661},"2025-10-24",277300,{"date":1432,"open":543,"high":528,"low":545,"close":552,"change":214,"percent_change":214,"volume":1433,"transactions":9,"vwap":552},"2025-10-23",103400,{"date":1435,"open":112,"high":528,"low":112,"close":552,"change":572,"percent_change":1436,"volume":1437,"transactions":9,"vwap":552},"2025-10-22",2.83,622400,{"date":1439,"open":545,"high":559,"low":112,"close":545,"change":21,"percent_change":1440,"volume":1441,"transactions":9,"vwap":545},"2025-10-21",-1.85,764700,{"date":1443,"open":528,"high":19,"low":535,"close":559,"change":380,"percent_change":445,"volume":625,"transactions":9,"vwap":559},"2025-10-20",{"date":1445,"open":18,"high":18,"low":1364,"close":528,"change":237,"percent_change":1446,"volume":1447,"transactions":9,"vwap":528},"2025-10-17",-5.13,1000200,{"date":1449,"open":211,"high":204,"low":186,"close":16,"change":197,"percent_change":1450,"volume":1451,"transactions":9,"vwap":16},"2025-10-16",-4.1,630900,{"date":1453,"open":204,"high":204,"low":20,"close":213,"change":285,"percent_change":832,"volume":1454,"transactions":9,"vwap":213},"2025-10-15",632400,{"date":1456,"open":211,"high":227,"low":20,"close":187,"change":602,"percent_change":1457,"volume":1458,"transactions":9,"vwap":187},"2025-10-14",-5.51,998300,{"date":1460,"open":211,"high":671,"low":213,"close":671,"change":459,"percent_change":1461,"volume":1462,"transactions":9,"vwap":671},"2025-10-13",4.96,492100,{"date":1464,"open":204,"high":1465,"low":18,"close":196,"change":214,"percent_change":214,"volume":1466,"transactions":9,"vwap":196},"2025-10-10",1.254,376300,{"date":1468,"open":228,"high":244,"low":196,"close":196,"change":602,"percent_change":1469,"volume":1470,"transactions":9,"vwap":196},"2025-10-09",-5.47,532000,{"date":1472,"open":227,"high":1473,"low":212,"close":236,"change":572,"percent_change":1020,"volume":1474,"transactions":9,"vwap":236},"2025-10-08",1.339,768100,{"date":1476,"open":212,"high":1477,"low":20,"close":212,"change":214,"percent_change":214,"volume":1478,"transactions":9,"vwap":212},"2025-10-07",1.259,579200,{"date":1480,"open":213,"high":671,"low":213,"close":212,"change":189,"percent_change":1481,"volume":1482,"transactions":9,"vwap":212},"2025-10-06",3.31,535600,{"date":1484,"open":213,"high":211,"low":18,"close":196,"change":229,"percent_change":1485,"volume":1486,"transactions":9,"vwap":196},"2025-10-03",-0.82,406000,{"date":1488,"open":213,"high":1489,"low":17,"close":213,"change":214,"percent_change":214,"volume":1490,"transactions":9,"vwap":213},"2025-10-02",1.248,506000,{"date":1492,"open":236,"high":1493,"low":18,"close":213,"change":229,"percent_change":1342,"volume":1494,"transactions":9,"vwap":213},"2025-10-01",1.294,995600,{"date":1496,"open":244,"high":1497,"low":187,"close":211,"change":901,"percent_change":1498,"volume":1499,"transactions":9,"vwap":211},"2025-09-30",1.337,-7.52,972700,{"date":1501,"open":276,"high":1502,"low":254,"close":244,"change":459,"percent_change":1503,"volume":1504,"transactions":9,"vwap":244},"2025-09-29",1.405,4.72,1139500,{"date":1506,"open":196,"high":314,"low":186,"close":671,"change":1046,"percent_change":1507,"volume":1508,"transactions":9,"vwap":671},"2025-09-26",7.63,554900,{"date":1510,"open":19,"high":1511,"low":19,"close":18,"change":572,"percent_change":1512,"volume":1513,"transactions":9,"vwap":18},"2025-09-25",1.195,2.61,285900,{"date":1515,"open":20,"high":187,"low":17,"close":17,"change":255,"percent_change":1516,"volume":1517,"transactions":9,"vwap":17},"2025-09-24",-3.36,386200,{"date":1519,"open":213,"high":1520,"low":188,"close":20,"change":229,"percent_change":1521,"volume":1522,"transactions":9,"vwap":20},"2025-09-23",1.229,-0.83,593400,{"date":1524,"open":18,"high":187,"low":17,"close":187,"change":486,"percent_change":1525,"volume":1526,"transactions":9,"vwap":187},"2025-09-22",9.09,833900,{"date":1528,"open":527,"high":19,"low":552,"close":543,"change":229,"percent_change":1529,"volume":1530,"transactions":9,"vwap":543},"2025-09-19",-0.9,888300,{"date":1532,"open":552,"high":1533,"low":545,"close":528,"change":189,"percent_change":1534,"volume":1535,"transactions":9,"vwap":528},"2025-09-18",1.119,3.74,801000,{"date":1537,"open":661,"high":543,"low":1396,"close":535,"change":285,"percent_change":957,"volume":1538,"transactions":9,"vwap":535},"2025-09-17",822100,{"date":1540,"open":1386,"high":1364,"low":174,"close":1364,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1364},"2025-09-16",0.055,5.53,570800,{"date":1545,"open":1386,"high":112,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-09-15",0.98000002,0.995,-0.035,-3.4,588800,{"date":1552,"open":1364,"high":535,"low":1386,"close":112,"change":214,"percent_change":214,"volume":1553,"transactions":9,"vwap":112},"2025-09-12",368600,{"date":1555,"open":1386,"high":1364,"low":174,"close":112,"change":214,"percent_change":214,"volume":1556,"transactions":9,"vwap":112},"2025-09-11",369700,{"date":1558,"open":1364,"high":1364,"low":1559,"close":112,"change":21,"percent_change":1560,"volume":1561,"transactions":9,"vwap":112},"2025-09-10",1.008,-1.9,541900,{"date":1563,"open":559,"high":559,"low":1396,"close":1364,"change":214,"percent_change":214,"volume":1564,"transactions":9,"vwap":1364},"2025-09-09",597800,{"date":1566,"open":1364,"high":693,"low":1567,"close":1364,"change":322,"percent_change":1426,"volume":1568,"transactions":9,"vwap":1364},"2025-09-08",1.025,768200,{"date":1570,"open":552,"high":543,"low":661,"close":661,"change":214,"percent_change":214,"volume":1571,"transactions":9,"vwap":661},"2025-09-05",528100,{"date":1573,"open":559,"high":559,"low":1574,"close":661,"change":380,"percent_change":1575,"volume":1576,"transactions":9,"vwap":661},"2025-09-04",1.001,-2.8,798000,{"date":1578,"open":543,"high":527,"low":661,"close":535,"change":285,"percent_change":957,"volume":1579,"transactions":9,"vwap":535},"2025-09-03",892500,{"date":1581,"open":112,"high":187,"low":112,"close":1364,"change":572,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1364},"2025-09-02",2.94,2859800,{"date":1585,"open":1401,"high":1396,"low":1586,"close":1396,"change":1587,"percent_change":1086,"volume":1588,"transactions":9,"vwap":1396},"2025-08-29",0.93000001,0.028,919200,{"date":1590,"open":1546,"high":661,"low":1591,"close":1387,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1387},"2025-08-28",0.97399998,0.042,4.42,1756200,{"date":1596,"open":1597,"high":1546,"low":1598,"close":27,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":27},"2025-08-27",0.88999999,0.88800001,0.061,6.86,1168100,{"date":1603,"open":1009,"high":1604,"low":1605,"close":1606,"change":572,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-08-26",0.89999998,0.86000001,0.889,3.49,1129600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1144,"volume":1616,"transactions":9,"vwap":1614},"2025-08-25",0.82999998,0.88499999,0.82700002,0.85900003,0.017,573400,{"date":1618,"open":1619,"high":1009,"low":1620,"close":1621,"change":1622,"percent_change":66,"volume":1623,"transactions":9,"vwap":1621},"2025-08-22",0.85000002,0.83200002,0.84200001,-0.011,450100,{"date":1625,"open":1626,"high":1605,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-08-21",0.829,0.82099998,0.85299999,0.027,3.27,1085500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1635},"2025-08-20",0.77700001,0.82599998,0.73799998,0.068,8.97,714600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-08-19",0.78500003,0.787,0.73100001,0.75800002,-0.007,-0.92,931700,{"date":1650,"open":1651,"high":1619,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-08-18",0.75,0.74199998,0.76499999,0.054,7.59,1583100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-08-15",0.68699998,0.72000003,0.68000001,0.71100003,0.025,3.64,466200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-14",0.65600002,0.69999999,0.68599999,0.026,3.94,404400,{"date":1675,"open":1669,"high":1660,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-08-13",0.65499997,0.66000003,-0.049,-6.91,484100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-08-12",0.67900002,0.71899998,0.70899999,0.029,4.26,284500,{"date":1690,"open":1661,"high":1691,"low":1692,"close":1661,"change":214,"percent_change":214,"volume":1693,"transactions":9,"vwap":1661},"2025-08-11",0.68800002,0.67500001,253800,{"date":1695,"open":1696,"high":1691,"low":1692,"close":1661,"change":322,"percent_change":363,"volume":1697,"transactions":9,"vwap":1661},"2025-08-08",0.685,435700,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":889,"volume":1703,"transactions":9,"vwap":1701},"2025-08-07",0.68300003,0.67000002,-0.008,209400,{"date":1705,"open":1701,"high":1700,"low":1701,"close":1706,"change":1707,"percent_change":661,"volume":1708,"transactions":9,"vwap":1706},"2025-08-06",0.67799997,0.007,536400,{"date":1710,"open":1711,"high":1661,"low":1701,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-08-05",0.67699999,0.671,0.001,0.15,389000,{"date":1717,"open":1676,"high":1718,"low":1719,"close":1701,"change":1671,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1701},"2025-08-04",0.676,0.64700001,4.04,209100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":285,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-08-01",0.63,0.653,0.62900001,0.64399999,3.21,172600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1733},"2025-07-31",0.602,0.62400001,0.58999997,0.024,4,160100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-07-30",0.63099998,0.63999999,0.60000002,-0.031,-4.91,360400,{"date":1747,"open":1748,"high":1749,"low":1724,"close":1740,"change":1750,"percent_change":698,"volume":1751,"transactions":9,"vwap":1740},"2025-07-29",0.66100001,0.66799998,-0.029,309600,{"date":1753,"open":1701,"high":1692,"low":1677,"close":1677,"change":1754,"percent_change":884,"volume":1755,"transactions":9,"vwap":1677},"2025-07-28",-0.004,103200,{"date":1757,"open":1677,"high":1758,"low":1677,"close":1759,"change":1760,"percent_change":1529,"volume":1761,"transactions":9,"vwap":1759},"2025-07-25",0.66500002,0.66399997,-0.006,215900,{"date":1763,"open":1661,"high":1661,"low":1759,"close":1701,"change":229,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1701},"2025-07-24",-1.47,82300,{"date":1767,"open":1768,"high":1768,"low":1749,"close":1661,"change":1769,"percent_change":1171,"volume":1770,"transactions":9,"vwap":1661},"2025-07-23",0.69,0.012,287000,{"date":1772,"open":1661,"high":1773,"low":1749,"close":1749,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1749},"2025-07-22",0.69300002,-0.012,-1.76,245000,{"date":1778,"open":1669,"high":1669,"low":1779,"close":1661,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1661},"2025-07-21",0.667,0.006,0.89,297600,{"date":1784,"open":1785,"high":1669,"low":1759,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-07-18",0.69800001,0.67400002,-0.024,-3.44,155700,{"date":1791,"open":1792,"high":1785,"low":1793,"close":1785,"change":1794,"percent_change":1008,"volume":1795,"transactions":9,"vwap":1785},"2025-07-17",0.69199997,0.66299999,0.016,350700,{"date":1797,"open":1768,"high":1669,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-07-16",0.68199998,0.002,0.29,130500,{"date":1803,"open":1804,"high":1805,"low":1725,"close":1661,"change":229,"percent_change":726,"volume":1806,"transactions":9,"vwap":1661},"2025-07-15",0.708,0.70999998,148700,{"date":1808,"open":1768,"high":1809,"low":1768,"close":1768,"change":1810,"percent_change":959,"volume":1811,"transactions":9,"vwap":1768},"2025-07-14",0.71499997,-0.001,176300,{"date":1813,"open":1814,"high":1815,"low":1798,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-07-11",0.74000001,0.75700003,0.69099998,-0.032,-4.43,423400,{"date":1821,"open":1805,"high":1814,"low":1805,"close":1822,"change":1823,"percent_change":1415,"volume":1824,"transactions":9,"vwap":1822},"2025-07-10",0.72299999,0.013,410500,{"date":1826,"open":1814,"high":1814,"low":1768,"close":1805,"change":1810,"percent_change":959,"volume":1827,"transactions":9,"vwap":1805},"2025-07-09",361500,{"date":1829,"open":1669,"high":1830,"low":1659,"close":1662,"change":1735,"percent_change":1607,"volume":1831,"transactions":9,"vwap":1662},"2025-07-08",0.77999997,527500,{"date":1833,"open":1696,"high":1834,"low":1661,"close":1659,"change":1835,"percent_change":238,"volume":1836,"transactions":9,"vwap":1659},"2025-07-07",0.71600002,-0.033,324500,{"date":1838,"open":1768,"high":1839,"low":1706,"close":1660,"change":1592,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1660},"2025-07-03",0.72899997,6.19,227000,{"date":1843,"open":1661,"high":1691,"low":1844,"close":1706,"change":1587,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1706},"2025-07-02",0.64999998,4.31,362700,{"date":1848,"open":1849,"high":1701,"low":1849,"close":1844,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1844},"2025-07-01",0.61199999,0.037,6.04,365400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1388,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-30",0.565,0.61699998,0.55800003,0.61299998,3.72,282800,{"date":1862,"open":1863,"high":1742,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-06-27",0.597,0.58099997,0.59100002,-0.026,-4.21,141500,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1856,"change":1873,"percent_change":1120,"volume":1874,"transactions":9,"vwap":1856},"2025-06-26",0.625,0.59399998,0.015,143700,{"date":1876,"open":1742,"high":1877,"low":1878,"close":1732,"change":1713,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1732},"2025-06-25",0.60299999,0.58200002,0.17,94000,{"date":1882,"open":1883,"high":1849,"low":1884,"close":1885,"change":1713,"percent_change":1879,"volume":1886,"transactions":9,"vwap":1885},"2025-06-24",0.60399997,0.58499998,0.60100001,126200,{"date":1888,"open":1849,"high":1724,"low":1742,"close":1742,"change":21,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1742},"2025-06-23",-3.23,178300,{"date":1892,"open":1733,"high":1741,"low":1893,"close":1894,"change":1873,"percent_change":1001,"volume":1895,"transactions":9,"vwap":1894},"2025-06-20",0.58600003,0.62,1967700,{"date":1897,"open":1898,"high":1899,"low":1885,"close":1900,"change":1901,"percent_change":1485,"volume":1902,"transactions":9,"vwap":1900},"2025-06-18",0.63599998,0.64600003,0.60500002,-0.005,245500,{"date":1904,"open":1858,"high":1726,"low":1905,"close":1905,"change":1622,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-17",0.61000001,-1.77,219000,{"date":1909,"open":1910,"high":1741,"low":1883,"close":1911,"change":1912,"percent_change":107,"volume":1913,"transactions":9,"vwap":1911},"2025-06-16",0.63700002,0.62099999,-0.003,137200,{"date":1915,"open":1894,"high":1916,"low":1742,"close":1733,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1733},"2025-06-13",0.648,0.034,5.76,3037000,{"date":1921,"open":1900,"high":1900,"low":1922,"close":1734,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1734},"2025-06-12",0.58399999,-0.002,-0.34,93100,{"date":1927,"open":1885,"high":1849,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-11",0.57999998,0.59200001,-0.009,-1.5,163800,{"date":1934,"open":1894,"high":1871,"low":1928,"close":1885,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1885},"2025-06-10",-0.019,-3.06,359500,{"date":1939,"open":1940,"high":1894,"low":1940,"close":1894,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1894},"2025-06-09",0.56400001,0.046,8.01,218700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1923,"percent_change":150,"volume":1729,"transactions":9,"vwap":1949},"2025-06-06",0.58899999,0.59799999,0.56800002,0.574,{"date":1951,"open":1928,"high":1872,"low":1952,"close":1953,"change":1713,"percent_change":1879,"volume":1954,"transactions":9,"vwap":1953},"2025-06-05",0.55199999,0.57599998,206700,{"date":1956,"open":1742,"high":1883,"low":1957,"close":1958,"change":1930,"percent_change":300,"volume":1959,"transactions":9,"vwap":1958},"2025-06-04",0.56199998,0.57499999,278400,{"date":1961,"open":1905,"high":1962,"low":1963,"close":1922,"change":1760,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1922},"2025-06-03",0.61500001,0.57800001,-1.02,283100,{"date":1967,"open":1857,"high":1968,"low":1857,"close":1734,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1734},"2025-06-02",0.63800001,0.036,6.5,559900,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1901,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-30",0.55000001,0.55900002,0.55400002,-0.89,100800,{"date":1980,"open":1981,"high":1958,"low":1981,"close":1975,"change":1982,"percent_change":1184,"volume":1983,"transactions":9,"vwap":1975},"2025-05-29",0.51099998,0.039,400900,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1780,"percent_change":16,"volume":1989,"transactions":9,"vwap":1988},"2025-05-28",0.528,0.50800002,0.51999998,112600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1735,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-05-27",0.49000001,0.51800001,0.47499999,0.514,4.9,280700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1992,"change":2003,"percent_change":845,"volume":2004,"transactions":9,"vwap":1992},"2025-05-23",0.48699999,0.52999997,0.48300001,0.008,516300,{"date":2006,"open":1992,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-05-22",0.498,0.477,0.48199999,-0.014,-2.82,234700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1774,"percent_change":675,"volume":2019,"transactions":9,"vwap":2018},"2025-05-21",0.5,0.509,0.49200001,0.49599999,173600,{"date":2021,"open":1988,"high":1988,"low":2015,"close":1987,"change":1799,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1987},"2025-05-20",0.4,227600,{"date":2025,"open":2026,"high":1988,"low":2026,"close":2027,"change":1671,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-19",0.46599999,0.50599998,5.42,461800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1917,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-16",0.456,0.484,0.44800001,0.47999999,7.62,521900,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":214,"percent_change":214,"volume":2043,"transactions":9,"vwap":2042},"2025-05-15",0.44,0.46000001,0.44600001,310500,{"date":2045,"open":2046,"high":2047,"low":2042,"close":2042,"change":229,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2042},"2025-05-14",0.44999999,0.46399999,-2.19,109100,{"date":2051,"open":2040,"high":2032,"low":2052,"close":2032,"change":1794,"percent_change":1664,"volume":2053,"transactions":9,"vwap":2032},"2025-05-13",0.43200001,126900,{"date":2055,"open":2056,"high":73,"low":2040,"close":2040,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2040},"2025-05-12",0.465,-0.037,-7.76,214900,{"date":2061,"open":2009,"high":2009,"low":2062,"close":2008,"change":1707,"percent_change":363,"volume":2063,"transactions":9,"vwap":2008},"2025-05-09",0.472,97500,{"date":2065,"open":2035,"high":2009,"low":2066,"close":73,"change":1901,"percent_change":2067,"volume":2068,"transactions":9,"vwap":73},"2025-05-08",0.46200001,-1.05,139800,{"date":2070,"open":2035,"high":2035,"low":2026,"close":1994,"change":1646,"percent_change":726,"volume":2071,"transactions":9,"vwap":1994},"2025-05-07",231700,{"date":2073,"open":1994,"high":2074,"low":73,"close":2009,"change":285,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2009},"2025-05-06",0.48800001,4.33,486700,{"date":2078,"open":2056,"high":2009,"low":2079,"close":2066,"change":1707,"percent_change":395,"volume":2080,"transactions":9,"vwap":2066},"2025-05-05",0.45500001,502300,{"date":2082,"open":2083,"high":1992,"low":2042,"close":2079,"change":1901,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2079},"2025-05-02",0.458,-1.09,206000,{"date":2087,"open":2041,"high":2041,"low":2088,"close":2041,"change":214,"percent_change":214,"volume":2089,"transactions":9,"vwap":2041},"2025-05-01",0.43599999,167800,{"date":2091,"open":1992,"high":1992,"low":2092,"close":2041,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2041},"2025-04-30",0.45699999,-0.025,-5.15,229500,{"date":2097,"open":2046,"high":2098,"low":2040,"close":2098,"change":189,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-04-29",0.48500001,8.99,341400,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":1629,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-04-28",0.41,0.45300001,0.44499999,6.46,449700,{"date":181,"open":2109,"high":2110,"low":177,"close":2111,"change":285,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},0.398,0.41999999,0.41800001,5.03,154900]