[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAUX":3,"homepage-market-summary":28,"stock-historical-IAUX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IAUX","2026-10-02",{"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},"i-80 Gold Corp.","NYSE American",null,"GOLD AND SILVER ORES","i-80 Gold Corp is a well-financed gold and silver producer engaged in the exploration, development, and production of gold, silver, and poly-metallic deposits. The Company's principal assets include the Ruby Hill Mine, Lone Tree Mine, Granite Creek Mine, and McCoy-Cove Project.","133","Toronto",false,{"close":16,"open":17,"high":17,"low":18,"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},1.62,1.66,1.59,0,5919491.5633,8431,1.6132,2.24,0.88800001,10588379.058176164,54.1,1370,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},0.48199999,9534036,3479922964.544041,167.77,"2025-04-22",[180,181,190,197,206,214,223,233,242,252,259,269,276,282,288,296,305,311,318,325,330,337,344,349,357,367,375,382,389,397,404,409,416,424,430,436,443,450,456,463,471,480,488,497,506,514,521,530,535,543,550,557,564,571,579,584,591,595,600,604,609,614,618,623,629,635,639,642,646,650,653,657,661,666,671,675,679,683,687,691,695,699,703,709,714,719,723,727,730,734,738,741,745,749,752,755,759,764,768,772,776,779,783,788,793,797,801,804,808,812,816,819,824,828,832,837,841,845,849,853,857,860,863,867,870,875,878,881,886,890,894,898,903,907,911,915,919,923,928,932,936,940,944,950,954,958,962,966,971,977,983,990,994,999,1004,1010,1014,1020,1024,1028,1032,1038,1044,1049,1054,1059,1062,1065,1070,1074,1079,1083,1088,1093,1097,1100,1104,1108,1112,1117,1120,1124,1128,1133,1137,1141,1145,1148,1152,1156,1160,1163,1168,1171,1175,1179,1182,1187,1191,1195,1198,1202,1206,1210,1215,1220,1224,1227,1232,1237,1241,1247,1253,1260,1265,1272,1280,1287,1293,1299,1302,1308,1313,1319,1324,1329,1336,1341,1347,1354,1360,1367,1372,1377,1383,1390,1396,1402,1405,1413,1417,1421,1427,1431,1436,1442,1447,1453,1457,1463,1467,1472,1478,1484,1491,1495,1501,1507,1513,1519,1525,1530,1535,1541,1549,1556,1561,1565,1571,1579,1585,1593,1600,1609,1615,1622,1628,1635,1641,1646,1654,1663,1670,1678,1684,1693,1702,1711,1720,1728,1733,1741,1748,1753,1760,1767,1774,1779,1784,1790,1797,1804,1811,1819,1825,1831,1836,1843,1847,1852,1859,1863,1868,1876,1881,1887,1893,1897,1901,1907,1910,1917,1923,1927,1935,1940,1945,1949,1953,1959,1964,1969,1974,1978,1983,1991,1996,2005,2014,2021,2027,2032,2037,2042,2048,2054,2058,2063,2070,2076,2081,2086,2091,2095,2098,2104,2110,2114,2117,2121,2126,2132,2135,2138,2142],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":17,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.65,1.61,-0.04,-2.41,5820791.096377,10139,1.6285,{"date":191,"open":192,"high":193,"low":183,"close":17,"change":19,"percent_change":19,"volume":194,"transactions":195,"vwap":196},"2026-09-30",1.7,1.705,4731407.267782,8998,1.6694,{"date":198,"open":17,"high":199,"low":200,"close":17,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.68,1.64,0.01,0.61,4870989.388586,6936,1.6622,{"date":207,"open":199,"high":208,"low":200,"close":183,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.695,-0.09,-5.17,4597996.75651,10660,1.6689,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":201,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.74,1.8,1.72,0.58,4270778.248555,7149,1.7656,{"date":224,"open":225,"high":226,"low":227,"close":225,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.73,1.75,1.71,-0.02,-1.14,6284627.284098,8611,1.7295,{"date":234,"open":235,"high":236,"low":225,"close":226,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.81,1.82,-0.12,-6.42,9364105.0883,12025,1.7548,{"date":243,"open":244,"high":245,"low":226,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.76,1.88,1.87,0.13,7.47,17467446.710804,18552,1.814,{"date":253,"open":217,"high":217,"low":218,"close":216,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",-0.05,-2.79,6021938.312409,13358,1.7399,{"date":260,"open":261,"high":262,"low":218,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.77,1.805,1.79,0.04,2.29,16425018.878267,11154,1.7591,{"date":270,"open":227,"high":261,"low":192,"close":226,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",0.1,6.06,21324727.422949,13841,1.7387,{"date":277,"open":218,"high":225,"low":16,"close":183,"change":185,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",-2.37,10879025.235115,13723,1.6625,{"date":283,"open":199,"high":227,"low":17,"close":284,"change":19,"percent_change":19,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.69,4037898.765386,10381,1.693,{"date":289,"open":192,"high":227,"low":290,"close":284,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.67,-0.06,-3.43,5826278.337409,21540,1.6922,{"date":297,"open":244,"high":298,"low":299,"close":226,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.78,1.725,0.02,1.16,3747431.092945,7026,1.7461,{"date":306,"open":261,"high":261,"low":227,"close":225,"change":185,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-2.26,5216702.209273,8014,1.7317,{"date":312,"open":263,"high":313,"low":261,"close":261,"change":201,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",1.8152,0.57,6503620.490805,7662,1.7858,{"date":319,"open":261,"high":236,"low":244,"close":244,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",-0.03,-1.68,3482442.773141,7255,1.7851,{"date":326,"open":217,"high":217,"low":216,"close":263,"change":19,"percent_change":19,"volume":327,"transactions":328,"vwap":329},"2026-09-04",4452676.322192,6752,1.7724,{"date":331,"open":236,"high":332,"low":244,"close":263,"change":333,"percent_change":192,"volume":334,"transactions":335,"vwap":336},"2026-09-03",1.83,0.03,5704109.552734,10269,1.7811,{"date":338,"open":216,"high":263,"low":339,"close":244,"change":105,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",1.7301,3.53,5101288.412654,7148,1.7544,{"date":345,"open":263,"high":263,"low":284,"close":192,"change":237,"percent_change":72,"volume":346,"transactions":347,"vwap":348},"2026-09-01",12646976.855615,10245,1.7248,{"date":350,"open":351,"high":352,"low":263,"close":236,"change":320,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",1.86,1.89,-1.62,7752893.992242,10642,1.8064,{"date":358,"open":359,"high":360,"low":217,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",1.93,1.935,1.85,-0.07,-3.65,11679800.766588,9861,1.8428,{"date":368,"open":246,"high":369,"low":246,"close":370,"change":264,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",1.94,1.92,2.13,7108731.856141,6956,1.9133,{"date":376,"open":246,"high":377,"low":361,"close":245,"change":185,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",1.905,-2.08,8747586.817023,7756,1.8815,{"date":383,"open":384,"high":359,"low":385,"close":370,"change":19,"percent_change":19,"volume":386,"transactions":387,"vwap":388},"2026-08-25",1.9,1.861,10064395.453242,11589,1.9079,{"date":390,"open":351,"high":391,"low":351,"close":370,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",1.936,0.11,6.08,22845592.762459,19566,1.8989,{"date":398,"open":399,"high":361,"low":263,"close":235,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":251},"2026-08-21",1.84,0.05,2.84,17904633.039639,13053,{"date":405,"open":218,"high":298,"low":218,"close":244,"change":333,"percent_change":225,"volume":406,"transactions":407,"vwap":408},"2026-08-20",15409330.622245,19339,1.761,{"date":410,"open":199,"high":226,"low":17,"close":225,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",0.15,9.49,15536877.930439,13593,1.7112,{"date":417,"open":200,"high":183,"low":418,"close":419,"change":362,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",1.575,1.58,-4.24,10806040.140121,10098,1.5963,{"date":425,"open":284,"high":192,"low":200,"close":183,"change":228,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",-1.2,5660950.912297,12703,1.6619,{"date":431,"open":199,"high":218,"low":17,"close":290,"change":300,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",1.21,6187902.393972,18638,1.6829,{"date":437,"open":227,"high":226,"low":200,"close":183,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",-0.1,-5.71,9622859.729518,13880,1.6647,{"date":444,"open":218,"high":226,"low":284,"close":226,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",0.09,5.42,14899966.370022,27586,1.7277,{"date":451,"open":183,"high":225,"low":183,"close":17,"change":185,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",-2.35,12054755.224924,23737,1.6794,{"date":457,"open":16,"high":227,"low":18,"close":192,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",0.08,4.94,26698986.964124,29210,1.6726,{"date":464,"open":465,"high":466,"low":465,"close":16,"change":271,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",1.56,1.635,6.58,15076398.342699,20546,1.6037,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":201,"percent_change":135,"volume":477,"transactions":478,"vwap":479},"2026-08-06",1.5,1.55,1.49,1.52,8029212.421522,13850,1.5199,{"date":481,"open":473,"high":474,"low":482,"close":483,"change":392,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",1.48,1.51,7.86,15420724.573705,25959,1.514,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":105,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",1.37,1.42,1.4,4.48,12568794.170237,17618,1.3985,{"date":498,"open":499,"high":500,"low":501,"close":80,"change":400,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.29,1.35,1.28,3.88,9611507.014658,22813,1.3264,{"date":507,"open":508,"high":509,"low":499,"close":499,"change":254,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",1.3,1.32,-3.73,4814293.537908,9031,1.3045,{"date":515,"open":508,"high":80,"low":501,"close":80,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",0.07,5.51,4301171.947406,6439,1.3177,{"date":522,"open":508,"high":523,"low":524,"close":525,"change":228,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",1.33,1.245,1.27,-1.55,5384707.843635,7769,1.2842,{"date":531,"open":523,"high":523,"low":501,"close":499,"change":254,"percent_change":510,"volume":532,"transactions":533,"vwap":534},"2026-07-28",4473349.184805,6703,1.2994,{"date":536,"open":537,"high":492,"low":538,"close":80,"change":228,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",1.38,1.31,-1.47,8164190.661433,9571,1.3436,{"date":544,"open":492,"high":492,"low":500,"close":545,"change":228,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",1.36,-1.45,8641569.283096,8960,1.3786,{"date":551,"open":537,"high":552,"low":500,"close":537,"change":185,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",1.41,-2.82,9449883.861997,9102,1.3798,{"date":558,"open":537,"high":559,"low":490,"close":491,"change":516,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",1.43,5.19,11526743.414328,13300,1.4119,{"date":565,"open":508,"high":545,"low":566,"close":500,"change":445,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",1.275,7.14,9606823.989931,10309,1.3155,{"date":572,"open":501,"high":508,"low":573,"close":574,"change":320,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",1.25,1.26,-2.33,6200021.256479,12866,1.263,{"date":580,"open":573,"high":508,"low":581,"close":499,"change":333,"percent_change":582,"volume":583,"transactions":9,"vwap":499},"2026-07-17",1.235,2.38,15560500,{"date":585,"open":523,"high":586,"low":587,"close":574,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":574},"2026-07-16",1.345,1.24,-0.08,-5.97,17322700,{"date":592,"open":80,"high":537,"low":593,"close":80,"change":228,"percent_change":539,"volume":594,"transactions":9,"vwap":80},"2026-07-15",1.315,8545700,{"date":596,"open":597,"high":598,"low":500,"close":545,"change":300,"percent_change":475,"volume":599,"transactions":9,"vwap":545},"2026-07-14",1.39,1.415,6737900,{"date":601,"open":597,"high":492,"low":523,"close":80,"change":291,"percent_change":602,"volume":603,"transactions":9,"vwap":80},"2026-07-13",-4.29,11421100,{"date":605,"open":559,"high":606,"low":597,"close":492,"change":185,"percent_change":607,"volume":608,"transactions":9,"vwap":492},"2026-07-10",1.44,-2.78,8089600,{"date":610,"open":597,"high":611,"low":490,"close":606,"change":458,"percent_change":612,"volume":613,"transactions":9,"vwap":606},"2026-07-09",1.47,5.88,8631200,{"date":615,"open":492,"high":552,"low":523,"close":545,"change":254,"percent_change":616,"volume":617,"transactions":9,"vwap":545},"2026-07-08",-3.55,8928200,{"date":619,"open":620,"high":620,"low":492,"close":552,"change":254,"percent_change":621,"volume":622,"transactions":9,"vwap":552},"2026-07-07",1.46,-3.42,8506000,{"date":624,"open":473,"high":625,"low":626,"close":620,"change":320,"percent_change":627,"volume":628,"transactions":9,"vwap":620},"2026-07-06",1.53,1.445,-2.01,7225000,{"date":630,"open":475,"high":631,"low":632,"close":475,"change":264,"percent_change":633,"volume":634,"transactions":9,"vwap":475},"2026-07-02",1.535,1.45,2.76,13815500,{"date":636,"open":632,"high":473,"low":632,"close":632,"change":201,"percent_change":637,"volume":638,"transactions":9,"vwap":632},"2026-07-01",0.69,5477800,{"date":640,"open":559,"high":620,"low":552,"close":606,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":606},"2026-06-30",10286800,{"date":643,"open":632,"high":644,"low":597,"close":606,"change":300,"percent_change":552,"volume":645,"transactions":9,"vwap":606},"2026-06-29",1.455,7227400,{"date":647,"open":552,"high":482,"low":597,"close":491,"change":333,"percent_change":648,"volume":649,"transactions":9,"vwap":491},"2026-06-26",2.16,11279900,{"date":651,"open":559,"high":559,"low":537,"close":597,"change":19,"percent_change":19,"volume":652,"transactions":9,"vwap":597},"2026-06-25",6670100,{"date":654,"open":490,"high":552,"low":545,"close":597,"change":320,"percent_change":655,"volume":656,"transactions":9,"vwap":597},"2026-06-24",-2.11,10325500,{"date":658,"open":620,"high":473,"low":491,"close":491,"change":588,"percent_change":659,"volume":660,"transactions":9,"vwap":491},"2026-06-23",-5.33,10688400,{"date":662,"open":475,"high":663,"low":482,"close":473,"change":254,"percent_change":664,"volume":665,"transactions":9,"vwap":473},"2026-06-22",1.555,-3.23,17268400,{"date":667,"open":625,"high":668,"low":476,"close":474,"change":333,"percent_change":669,"volume":670,"transactions":9,"vwap":474},"2026-06-18",1.57,1.97,14157100,{"date":672,"open":668,"high":16,"low":476,"close":476,"change":291,"percent_change":673,"volume":674,"transactions":9,"vwap":476},"2026-06-17",-3.8,13686900,{"date":676,"open":668,"high":16,"low":677,"close":419,"change":300,"percent_change":501,"volume":678,"transactions":9,"vwap":419},"2026-06-16",1.54,7133800,{"date":680,"open":465,"high":184,"low":474,"close":465,"change":458,"percent_change":681,"volume":682,"transactions":9,"vwap":465},"2026-06-15",5.41,20649000,{"date":684,"open":620,"high":473,"low":606,"close":482,"change":264,"percent_change":685,"volume":686,"transactions":9,"vwap":482},"2026-06-12",2.78,4847100,{"date":688,"open":545,"high":620,"low":545,"close":606,"change":516,"percent_change":689,"volume":690,"transactions":9,"vwap":606},"2026-06-11",5.11,9900700,{"date":692,"open":545,"high":552,"low":545,"close":490,"change":320,"percent_change":693,"volume":694,"transactions":9,"vwap":490},"2026-06-10",-2.14,9291100,{"date":696,"open":559,"high":697,"low":545,"close":492,"change":19,"percent_change":19,"volume":698,"transactions":9,"vwap":492},"2026-06-09",1.435,11269400,{"date":700,"open":491,"high":632,"low":597,"close":492,"change":320,"percent_change":701,"volume":702,"transactions":9,"vwap":492},"2026-06-08",-2.1,8073500,{"date":704,"open":677,"high":705,"low":491,"close":559,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":559},"2026-06-05",1.569,-0.15,-9.49,12231300,{"date":710,"open":474,"high":711,"low":677,"close":419,"change":400,"percent_change":712,"volume":713,"transactions":9,"vwap":419},"2026-06-04",1.6,3.27,8960300,{"date":715,"open":18,"high":711,"low":716,"close":625,"change":209,"percent_change":717,"volume":718,"transactions":9,"vwap":625},"2026-06-03",1.515,-5.56,6291700,{"date":720,"open":16,"high":721,"low":668,"close":16,"change":300,"percent_change":573,"volume":722,"transactions":9,"vwap":16},"2026-06-02",1.63,6910900,{"date":724,"open":419,"high":183,"low":465,"close":711,"change":228,"percent_change":725,"volume":726,"transactions":9,"vwap":711},"2026-06-01",-1.23,7373000,{"date":728,"open":711,"high":183,"low":668,"close":16,"change":300,"percent_change":573,"volume":729,"transactions":9,"vwap":16},"2026-05-29",14914200,{"date":731,"open":465,"high":721,"low":476,"close":711,"change":400,"percent_change":732,"volume":733,"transactions":9,"vwap":711},"2026-05-28",3.23,7080300,{"date":735,"open":18,"high":184,"low":474,"close":474,"change":362,"percent_change":736,"volume":737,"transactions":9,"vwap":474},"2026-05-27",-4.32,4485600,{"date":739,"open":677,"high":183,"low":625,"close":16,"change":271,"percent_change":467,"volume":740,"transactions":9,"vwap":16},"2026-05-26",11842900,{"date":742,"open":483,"high":625,"low":611,"close":476,"change":333,"percent_change":743,"volume":744,"transactions":9,"vwap":476},"2026-05-22",2.01,4541900,{"date":746,"open":606,"high":476,"low":606,"close":475,"change":201,"percent_change":747,"volume":748,"transactions":9,"vwap":475},"2026-05-21",0.68,4309900,{"date":750,"open":473,"high":476,"low":611,"close":482,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":482},"2026-05-20",12546400,{"date":753,"open":632,"high":482,"low":491,"close":482,"change":300,"percent_change":490,"volume":754,"transactions":9,"vwap":482},"2026-05-19",8789500,{"date":756,"open":482,"high":473,"low":632,"close":620,"change":228,"percent_change":757,"volume":758,"transactions":9,"vwap":620},"2026-05-18",-1.35,5317300,{"date":760,"open":476,"high":761,"low":606,"close":482,"change":209,"percent_change":762,"volume":763,"transactions":9,"vwap":482},"2026-05-15",1.525,-5.73,30289900,{"date":765,"open":18,"high":711,"low":483,"close":668,"change":201,"percent_change":766,"volume":767,"transactions":9,"vwap":668},"2026-05-14",0.64,9762600,{"date":769,"open":721,"high":183,"low":625,"close":465,"change":320,"percent_change":770,"volume":771,"transactions":9,"vwap":465},"2026-05-13",-1.89,24661700,{"date":773,"open":419,"high":16,"low":677,"close":18,"change":110,"percent_change":774,"volume":775,"transactions":9,"vwap":18},"2026-05-12",-0.62,7294000,{"date":777,"open":711,"high":721,"low":668,"close":711,"change":300,"percent_change":525,"volume":778,"transactions":9,"vwap":711},"2026-05-11",11795800,{"date":780,"open":677,"high":419,"low":476,"close":419,"change":445,"percent_change":781,"volume":782,"transactions":9,"vwap":419},"2026-05-08",6.04,8452300,{"date":784,"open":711,"high":785,"low":482,"close":475,"change":209,"percent_change":786,"volume":787,"transactions":9,"vwap":475},"2026-05-07",1.645,-5.7,31509400,{"date":789,"open":677,"high":184,"low":483,"close":419,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":419},"2026-05-06",0.12,8.22,20602900,{"date":794,"open":483,"high":625,"low":620,"close":620,"change":185,"percent_change":795,"volume":796,"transactions":9,"vwap":620},"2026-05-05",-2.67,5046100,{"date":798,"open":473,"high":761,"low":482,"close":473,"change":228,"percent_change":799,"volume":800,"transactions":9,"vwap":473},"2026-05-04",-1.32,8562800,{"date":802,"open":473,"high":625,"low":482,"close":476,"change":300,"percent_change":523,"volume":803,"transactions":9,"vwap":476},"2026-05-01",4368400,{"date":805,"open":473,"high":761,"low":475,"close":473,"change":333,"percent_change":806,"volume":807,"transactions":9,"vwap":473},"2026-04-30",2.04,6652400,{"date":809,"open":473,"high":483,"low":611,"close":611,"change":185,"percent_change":810,"volume":811,"transactions":9,"vwap":611},"2026-04-29",-2.65,6359700,{"date":813,"open":677,"high":465,"low":475,"close":483,"change":362,"percent_change":814,"volume":815,"transactions":9,"vwap":483},"2026-04-28",-4.43,9903600,{"date":817,"open":668,"high":18,"low":677,"close":419,"change":300,"percent_change":501,"volume":818,"transactions":9,"vwap":419},"2026-04-27",6575500,{"date":820,"open":668,"high":821,"low":677,"close":465,"change":201,"percent_change":822,"volume":823,"transactions":9,"vwap":465},"2026-04-24",1.585,0.65,10911100,{"date":825,"open":419,"high":711,"low":476,"close":474,"change":320,"percent_change":826,"volume":827,"transactions":9,"vwap":474},"2026-04-23",-1.9,14263500,{"date":829,"open":200,"high":183,"low":419,"close":419,"change":110,"percent_change":830,"volume":831,"transactions":9,"vwap":419},"2026-04-22",-0.63,7406500,{"date":833,"open":284,"high":192,"low":18,"close":18,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":18},"2026-04-21",-0.11,-6.47,17200700,{"date":838,"open":200,"high":218,"low":16,"close":192,"change":264,"percent_change":839,"volume":840,"transactions":9,"vwap":192},"2026-04-20",2.41,17363100,{"date":842,"open":200,"high":299,"low":200,"close":17,"change":400,"percent_change":843,"volume":844,"transactions":9,"vwap":17},"2026-04-17",3.11,12814100,{"date":846,"open":200,"high":200,"low":847,"close":184,"change":19,"percent_change":19,"volume":848,"transactions":9,"vwap":184},"2026-04-16",1.595,13550500,{"date":850,"open":183,"high":17,"low":711,"close":184,"change":254,"percent_change":851,"volume":852,"transactions":9,"vwap":184},"2026-04-15",-3.01,27332400,{"date":854,"open":227,"high":225,"low":183,"close":17,"change":110,"percent_change":855,"volume":856,"transactions":9,"vwap":17},"2026-04-14",-0.6,17502100,{"date":858,"open":17,"high":284,"low":183,"close":290,"change":110,"percent_change":855,"volume":859,"transactions":9,"vwap":290},"2026-04-13",9705200,{"date":861,"open":284,"high":218,"low":290,"close":199,"change":19,"percent_change":19,"volume":862,"transactions":9,"vwap":199},"2026-04-10",19189100,{"date":864,"open":227,"high":244,"low":290,"close":199,"change":228,"percent_change":865,"volume":866,"transactions":9,"vwap":199},"2026-04-09",-1.18,21844700,{"date":868,"open":216,"high":244,"low":17,"close":192,"change":264,"percent_change":839,"volume":869,"transactions":9,"vwap":192},"2026-04-08",35494200,{"date":871,"open":200,"high":872,"low":668,"close":17,"change":300,"percent_change":873,"volume":874,"transactions":9,"vwap":17},"2026-04-07",1.665,1.22,25266200,{"date":876,"open":290,"high":225,"low":16,"close":200,"change":228,"percent_change":426,"volume":877,"transactions":9,"vwap":200},"2026-04-06",32271100,{"date":879,"open":482,"high":284,"low":482,"close":17,"change":400,"percent_change":843,"volume":880,"transactions":9,"vwap":17},"2026-04-02",26630500,{"date":882,"open":465,"high":883,"low":476,"close":184,"change":445,"percent_change":884,"volume":885,"transactions":9,"vwap":184},"2026-04-01",1.615,5.92,22209600,{"date":887,"open":632,"high":625,"low":697,"close":476,"change":392,"percent_change":888,"volume":889,"transactions":9,"vwap":476},"2026-03-31",7.8,25764600,{"date":891,"open":482,"high":482,"low":537,"close":552,"change":228,"percent_change":892,"volume":893,"transactions":9,"vwap":552},"2026-03-30",-1.4,13561800,{"date":895,"open":80,"high":620,"low":538,"close":559,"change":271,"percent_change":896,"volume":897,"transactions":9,"vwap":559},"2026-03-27",7.52,18652000,{"date":899,"open":545,"high":900,"low":901,"close":523,"change":291,"percent_change":736,"volume":902,"transactions":9,"vwap":523},"2026-03-26",1.395,1.314,7638600,{"date":904,"open":552,"high":491,"low":490,"close":597,"change":264,"percent_change":905,"volume":906,"transactions":9,"vwap":597},"2026-03-25",2.96,10374500,{"date":908,"open":508,"high":537,"low":525,"close":500,"change":264,"percent_change":909,"volume":910,"transactions":9,"vwap":500},"2026-03-24",3.05,27401800,{"date":912,"open":523,"high":500,"low":525,"close":538,"change":264,"percent_change":913,"volume":914,"transactions":9,"vwap":538},"2026-03-23",3.15,29075100,{"date":916,"open":500,"high":490,"low":525,"close":525,"change":254,"percent_change":917,"volume":918,"transactions":9,"vwap":525},"2026-03-20",-3.79,31976800,{"date":920,"open":508,"high":500,"low":921,"close":509,"change":588,"percent_change":439,"volume":922,"transactions":9,"vwap":509},"2026-03-19",1.23,90944900,{"date":924,"open":482,"high":476,"low":538,"close":492,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":492},"2026-03-18",-0.22,-13.58,116867100,{"date":929,"open":199,"high":192,"low":16,"close":16,"change":254,"percent_change":930,"volume":931,"transactions":9,"vwap":16},"2026-03-17",-2.99,5820700,{"date":933,"open":17,"high":192,"low":16,"close":290,"change":201,"percent_change":934,"volume":935,"transactions":9,"vwap":290},"2026-03-16",0.6,7215900,{"date":937,"open":225,"high":226,"low":721,"close":17,"change":362,"percent_change":938,"volume":939,"transactions":9,"vwap":17},"2026-03-13",-4.05,12711800,{"date":941,"open":217,"high":217,"low":225,"close":225,"change":209,"percent_change":942,"volume":943,"transactions":9,"vwap":225},"2026-03-12",-4.95,6787600,{"date":945,"open":236,"high":946,"low":947,"close":236,"change":228,"percent_change":948,"volume":949,"transactions":9,"vwap":236},"2026-03-11",1.838,1.745,-1.09,6382600,{"date":951,"open":235,"high":245,"low":235,"close":399,"change":516,"percent_change":952,"volume":953,"transactions":9,"vwap":399},"2026-03-10",3.95,7540100,{"date":955,"open":227,"high":263,"low":183,"close":261,"change":300,"percent_change":956,"volume":957,"transactions":9,"vwap":261},"2026-03-09",1.14,9940300,{"date":959,"open":216,"high":235,"low":218,"close":226,"change":110,"percent_change":960,"volume":961,"transactions":9,"vwap":226},"2026-03-06",-0.57,5536700,{"date":963,"open":235,"high":235,"low":218,"close":244,"change":291,"percent_change":964,"volume":965,"transactions":9,"vwap":244},"2026-03-05",-3.3,8816800,{"date":967,"open":370,"high":968,"low":235,"close":236,"change":362,"percent_change":969,"volume":970,"transactions":9,"vwap":236},"2026-03-04",1.947,-3.7,6139500,{"date":972,"open":246,"high":369,"low":973,"close":352,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":352},"2026-03-03",1.831,-0.16,-7.8,8095200,{"date":978,"open":979,"high":979,"low":669,"close":980,"change":320,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-02",2.15,2.05,-1.44,9146100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":458,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-02-27",2,2.08,1.96,4,9458100,{"date":991,"open":370,"high":985,"low":245,"close":985,"change":458,"percent_change":992,"volume":993,"transactions":9,"vwap":985},"2026-02-26",4.17,7044600,{"date":995,"open":369,"high":996,"low":370,"close":370,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":370},"2026-02-25",2.0050001,-0.52,9277800,{"date":1000,"open":361,"high":369,"low":1001,"close":359,"change":264,"percent_change":1002,"volume":1003,"transactions":9,"vwap":359},"2026-02-24",1.815,2.12,7369500,{"date":1005,"open":1006,"high":1007,"low":351,"close":352,"change":201,"percent_change":1008,"volume":1009,"transactions":9,"vwap":352},"2026-02-23",1.91,2.035,0.53,9155500,{"date":1011,"open":245,"high":370,"low":263,"close":245,"change":362,"percent_change":1012,"volume":1013,"transactions":9,"vwap":245},"2026-02-20",-3.59,14347900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1016,"change":333,"percent_change":465,"volume":1019,"transactions":9,"vwap":1016},"2026-02-19",1.95,1.965,1.885,6817600,{"date":1021,"open":370,"high":987,"low":1018,"close":370,"change":300,"percent_change":1022,"volume":1023,"transactions":9,"vwap":370},"2026-02-18",1.05,8579600,{"date":1025,"open":352,"high":1006,"low":399,"close":384,"change":185,"percent_change":1026,"volume":1027,"transactions":9,"vwap":384},"2026-02-17",-2.06,8217200,{"date":1029,"open":985,"high":1030,"low":245,"close":369,"change":19,"percent_change":19,"volume":1031,"transactions":9,"vwap":369},"2026-02-13",2.03,10456500,{"date":1033,"open":1034,"high":23,"low":370,"close":369,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":369},"2026-02-12",2.2,-0.14,-6.73,25086700,{"date":1039,"open":1040,"high":1041,"low":669,"close":986,"change":445,"percent_change":1042,"volume":1043,"transactions":9,"vwap":986},"2026-02-11",2.02,2.1,4.52,8020700,{"date":1045,"open":669,"high":1040,"low":370,"close":1046,"change":110,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-02-10",1.99,-0.5,6159800,{"date":1050,"open":384,"high":1030,"low":1051,"close":985,"change":790,"percent_change":1052,"volume":1053,"transactions":9,"vwap":985},"2026-02-09",1.895,6.38,11454500,{"date":1055,"open":225,"high":245,"low":299,"close":245,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":245},"2026-02-06",0.18,10.59,8852900,{"date":1060,"open":226,"high":217,"low":199,"close":192,"change":237,"percent_change":72,"volume":1061,"transactions":9,"vwap":192},"2026-02-05",6901800,{"date":1063,"open":245,"high":384,"low":226,"close":236,"change":19,"percent_change":19,"volume":1064,"transactions":9,"vwap":236},"2026-02-04",10257700,{"date":1066,"open":298,"high":399,"low":216,"close":236,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":236},"2026-02-03",0.14,8.33,10424700,{"date":1071,"open":668,"high":227,"low":668,"close":199,"change":445,"percent_change":1072,"volume":1073,"transactions":9,"vwap":199},"2026-02-02",5.66,8544200,{"date":1075,"open":183,"high":218,"low":821,"close":18,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":18},"2026-01-30",-0.21,-11.67,11062400,{"date":1080,"open":370,"high":1016,"low":261,"close":217,"change":438,"percent_change":1081,"volume":1082,"transactions":9,"vwap":217},"2026-01-29",-5.26,14325200,{"date":1084,"open":351,"high":370,"low":1085,"close":384,"change":516,"percent_change":1086,"volume":1087,"transactions":9,"vwap":384},"2026-01-28",1.825,3.83,14679700,{"date":1089,"open":263,"high":361,"low":1090,"close":332,"change":264,"percent_change":1091,"volume":1092,"transactions":9,"vwap":332},"2026-01-27",1.731,2.23,10062600,{"date":1094,"open":245,"high":370,"low":263,"close":263,"change":228,"percent_change":1095,"volume":1096,"transactions":9,"vwap":263},"2026-01-26",-1.1,12599100,{"date":1098,"open":236,"high":399,"low":263,"close":235,"change":19,"percent_change":19,"volume":1099,"transactions":9,"vwap":235},"2026-01-23",8356200,{"date":1101,"open":218,"high":361,"low":218,"close":235,"change":445,"percent_change":1102,"volume":1103,"transactions":9,"vwap":235},"2026-01-22",5.23,10061200,{"date":1105,"open":217,"high":236,"low":284,"close":218,"change":320,"percent_change":1106,"volume":1107,"transactions":9,"vwap":218},"2026-01-21",-1.71,11336700,{"date":1109,"open":284,"high":261,"low":872,"close":226,"change":411,"percent_change":1110,"volume":1111,"transactions":9,"vwap":226},"2026-01-20",9.37,13220200,{"date":1113,"open":677,"high":1114,"low":1115,"close":711,"change":400,"percent_change":732,"volume":1116,"transactions":9,"vwap":711},"2026-01-16",1.605,1.505,8778100,{"date":1118,"open":677,"high":663,"low":716,"close":474,"change":19,"percent_change":19,"volume":1119,"transactions":9,"vwap":474},"2026-01-15",3637800,{"date":1121,"open":18,"high":184,"low":1122,"close":474,"change":201,"percent_change":822,"volume":1123,"transactions":9,"vwap":474},"2026-01-14",1.504,6657800,{"date":1125,"open":711,"high":184,"low":483,"close":677,"change":185,"percent_change":1126,"volume":1127,"transactions":9,"vwap":677},"2026-01-13",-2.53,5963500,{"date":1129,"open":474,"high":16,"low":1130,"close":419,"change":458,"percent_change":1131,"volume":1132,"transactions":9,"vwap":419},"2026-01-12",1.537,5.33,8102000,{"date":1134,"open":476,"high":474,"low":482,"close":473,"change":110,"percent_change":1135,"volume":1136,"transactions":9,"vwap":473},"2026-01-09",-0.66,5080600,{"date":1138,"open":620,"high":474,"low":620,"close":483,"change":228,"percent_change":1139,"volume":1140,"transactions":9,"vwap":483},"2026-01-08",-1.31,4253500,{"date":1142,"open":473,"high":625,"low":632,"close":625,"change":110,"percent_change":1143,"volume":1144,"transactions":9,"vwap":625},"2026-01-07",-0.65,4488200,{"date":1146,"open":677,"high":474,"low":475,"close":677,"change":333,"percent_change":1046,"volume":1147,"transactions":9,"vwap":677},"2026-01-06",6753100,{"date":1149,"open":473,"high":705,"low":482,"close":483,"change":105,"percent_change":1150,"volume":1151,"transactions":9,"vwap":483},"2026-01-05",4.14,10035800,{"date":1153,"open":483,"high":716,"low":559,"close":632,"change":110,"percent_change":1154,"volume":1155,"transactions":9,"vwap":632},"2026-01-02",-0.68,2963300,{"date":1157,"open":473,"high":473,"low":632,"close":620,"change":254,"percent_change":1158,"volume":1159,"transactions":9,"vwap":620},"2025-12-31",-3.31,4916000,{"date":1161,"open":475,"high":677,"low":632,"close":483,"change":105,"percent_change":1150,"volume":1162,"transactions":9,"vwap":483},"2025-12-30",5174700,{"date":1164,"open":483,"high":474,"low":1165,"close":632,"change":237,"percent_change":1166,"volume":1167,"transactions":9,"vwap":632},"2025-12-29",1.425,-7.64,7339600,{"date":1169,"open":465,"high":18,"low":761,"close":668,"change":333,"percent_change":1016,"volume":1170,"transactions":9,"vwap":668},"2025-12-26",3341900,{"date":1172,"open":465,"high":465,"low":1173,"close":677,"change":19,"percent_change":19,"volume":1174,"transactions":9,"vwap":677},"2025-12-24",1.495,1998300,{"date":1176,"open":18,"high":711,"low":761,"close":677,"change":320,"percent_change":1177,"volume":1178,"transactions":9,"vwap":677},"2025-12-23",-1.91,4527800,{"date":1180,"open":18,"high":711,"low":483,"close":668,"change":333,"percent_change":1016,"volume":1181,"transactions":9,"vwap":668},"2025-12-22",7662000,{"date":1183,"open":475,"high":1184,"low":606,"close":677,"change":400,"percent_change":1185,"volume":1186,"transactions":9,"vwap":677},"2025-12-19",1.565,3.36,39265200,{"date":1188,"open":677,"high":1184,"low":611,"close":475,"change":320,"percent_change":1189,"volume":1190,"transactions":9,"vwap":475},"2025-12-18",-1.97,7985000,{"date":1192,"open":475,"high":465,"low":620,"close":476,"change":264,"percent_change":1193,"volume":1194,"transactions":9,"vwap":476},"2025-12-17",2.7,11381600,{"date":1196,"open":473,"high":476,"low":632,"close":482,"change":19,"percent_change":19,"volume":1197,"transactions":9,"vwap":482},"2025-12-16",8283800,{"date":1199,"open":482,"high":476,"low":606,"close":482,"change":400,"percent_change":1200,"volume":1201,"transactions":9,"vwap":482},"2025-12-15",3.5,11676900,{"date":1203,"open":491,"high":620,"low":545,"close":559,"change":400,"percent_change":1204,"volume":1205,"transactions":9,"vwap":559},"2025-12-12",3.62,7888300,{"date":1207,"open":490,"high":559,"low":545,"close":537,"change":333,"percent_change":1208,"volume":1209,"transactions":9,"vwap":537},"2025-12-11",2.22,6241800,{"date":1211,"open":499,"high":545,"low":1212,"close":500,"change":400,"percent_change":1213,"volume":1214,"transactions":9,"vwap":500},"2025-12-10",1.265,3.85,4302400,{"date":1216,"open":573,"high":1217,"low":573,"close":508,"change":105,"percent_change":1218,"volume":1219,"transactions":9,"vwap":508},"2025-12-09",1.325,4.84,6083000,{"date":1221,"open":501,"high":509,"low":587,"close":587,"change":320,"percent_change":1222,"volume":1223,"transactions":9,"vwap":587},"2025-12-08",-2.36,5584800,{"date":1225,"open":573,"high":523,"low":573,"close":525,"change":300,"percent_change":711,"volume":1226,"transactions":9,"vwap":525},"2025-12-05",6271500,{"date":1228,"open":58,"high":573,"low":1229,"close":573,"change":333,"percent_change":1230,"volume":1231,"transactions":9,"vwap":573},"2025-12-04",1.18,2.46,3768400,{"date":1233,"open":432,"high":921,"low":1234,"close":873,"change":333,"percent_change":1235,"volume":1236,"transactions":9,"vwap":873},"2025-12-03",1.178,2.52,2573600,{"date":1238,"open":432,"high":921,"low":956,"close":58,"change":110,"percent_change":1239,"volume":1240,"transactions":9,"vwap":58},"2025-12-02",-0.83,2684900,{"date":1242,"open":1229,"high":873,"low":1243,"close":1244,"change":333,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-01",1.17,1.2,2.56,6225900,{"date":1248,"open":1249,"high":1243,"low":1250,"close":1243,"change":458,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1243},"2025-11-28",1.1,1.096,7.34,3627600,{"date":1254,"open":1022,"high":1255,"low":1256,"close":1257,"change":105,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-11-26",1.099,1.03,1.09,5.83,7613100,{"date":1261,"open":87,"high":1262,"low":44,"close":1256,"change":201,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1256},"2025-11-25",1.06,0.98,2508000,{"date":1266,"open":1267,"high":1256,"low":1268,"close":87,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":87},"2025-11-24",0.97000003,0.94999999,0.032,3.24,5353600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":921,"volume":1279,"transactions":9,"vwap":1277},"2025-11-21",0.98000002,0.99599999,0.95499998,0.98799998,0.012,9538800,{"date":1281,"open":1257,"high":1249,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-11-20",0.97100002,0.97600001,-0.104,-9.63,6364600,{"date":1288,"open":1262,"high":1289,"low":1022,"close":1290,"change":333,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-11-19",1.105,1.08,2.86,4897200,{"date":1294,"open":100,"high":1295,"low":1296,"close":1022,"change":264,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1022},"2025-11-18",1.07,1.002,3.96,3278300,{"date":1300,"open":1256,"high":1290,"low":44,"close":100,"change":201,"percent_change":44,"volume":1301,"transactions":9,"vwap":100},"2025-11-17",4831500,{"date":1303,"open":1304,"high":87,"low":1305,"close":44,"change":228,"percent_change":1306,"volume":1307,"transactions":9,"vwap":44},"2025-11-14",0.96600002,0.93099999,-1.96,4613800,{"date":1309,"open":100,"high":1310,"low":1267,"close":87,"change":1311,"percent_change":1041,"volume":1312,"transactions":9,"vwap":87},"2025-11-13",1.04,0.021,5743900,{"date":1314,"open":1315,"high":87,"low":1267,"close":1316,"change":1317,"percent_change":476,"volume":1318,"transactions":9,"vwap":1316},"2025-11-12",0.99000001,0.99900001,0.015,3894600,{"date":1320,"open":1274,"high":1321,"low":1268,"close":1322,"change":201,"percent_change":1256,"volume":1323,"transactions":9,"vwap":1322},"2025-11-11",0.98699999,0.98400003,1807000,{"date":1325,"open":1274,"high":44,"low":1268,"close":1326,"change":1327,"percent_change":1204,"volume":1328,"transactions":9,"vwap":1326},"2025-11-10",0.97399998,0.034,5778400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":400,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-11-07",0.89399999,0.94,0.88999999,5.62,3010800,{"date":1337,"open":1338,"high":1339,"low":1333,"close":1333,"change":19,"percent_change":19,"volume":1340,"transactions":9,"vwap":1333},"2025-11-06",0.89999998,0.93000001,2469600,{"date":1342,"open":1343,"high":1344,"low":24,"close":1333,"change":110,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1333},"2025-11-05",0.92400002,0.92900002,-1.11,3533600,{"date":1348,"open":1349,"high":1350,"low":1338,"close":1338,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1338},"2025-11-04",0.92500001,0.935,-0.035,-3.74,3942900,{"date":1355,"open":1356,"high":1274,"low":1349,"close":1350,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1350},"2025-11-03",0.95999998,-0.038,-3.91,3152900,{"date":1361,"open":1274,"high":1362,"low":1268,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-10-31",0.98500001,0.97299999,-0.012,-1.22,2930900,{"date":1368,"open":1356,"high":1315,"low":1339,"close":1362,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2025-10-30",0.028,2.93,1437700,{"date":1373,"open":1282,"high":1274,"low":1350,"close":1374,"change":1375,"percent_change":157,"volume":1376,"transactions":9,"vwap":1374},"2025-10-29",0.95700002,0.007,2027200,{"date":1378,"open":1379,"high":1274,"low":1380,"close":1268,"change":333,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1268},"2025-10-28",0.90499997,0.90399998,3.26,3857100,{"date":1384,"open":1385,"high":1356,"low":1386,"close":1387,"change":254,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-27",0.95899999,0.90600002,0.92000002,-5.15,5668400,{"date":1391,"open":1392,"high":1315,"low":1374,"close":1267,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1267},"2025-10-24",0.963,-0.003,-0.31,5673500,{"date":1397,"open":100,"high":1256,"low":1398,"close":1363,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1363},"2025-10-23",0.972,-0.037,-3.66,3418800,{"date":1403,"open":1332,"high":100,"low":1339,"close":100,"change":1269,"percent_change":712,"volume":1404,"transactions":9,"vwap":100},"2025-10-22",11809800,{"date":1406,"open":1256,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-10-21",1.036,0.96100003,0.97799999,-0.112,-10.28,14223300,{"date":1414,"open":1290,"high":1249,"low":1022,"close":1257,"change":264,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1257},"2025-10-20",3.81,6022100,{"date":1418,"open":1290,"high":1249,"low":44,"close":1022,"change":254,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1022},"2025-10-17",-4.55,9764600,{"date":1422,"open":1423,"high":1424,"low":1262,"close":1249,"change":228,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1249},"2025-10-16",1.12,1.15,-1.79,9720500,{"date":1428,"open":1295,"high":1423,"low":1310,"close":1423,"change":458,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1423},"2025-10-15",7.69,7358300,{"date":1432,"open":1274,"high":1262,"low":1267,"close":1310,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1310},"2025-10-14",0.064,6.56,7919800,{"date":1437,"open":1267,"high":1438,"low":1356,"close":1283,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1283},"2025-10-13",0.99699998,0.047,5.06,4762300,{"date":1443,"open":1304,"high":1267,"low":1387,"close":1344,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1344},"2025-10-10",-0.026,-2.72,6399700,{"date":1448,"open":1310,"high":1310,"low":1449,"close":1276,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1276},"2025-10-09",0.93900001,-0.075,-7.28,6316000,{"date":1454,"open":100,"high":1256,"low":1315,"close":1256,"change":264,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1256},"2025-10-08",4.04,8569500,{"date":1458,"open":44,"high":100,"low":1459,"close":1315,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1315},"2025-10-07",0.97500002,0.002,0.2,5403600,{"date":1464,"open":1459,"high":100,"low":1408,"close":1277,"change":1465,"percent_change":988,"volume":1466,"transactions":9,"vwap":1277},"2025-10-06",0.038,5087600,{"date":1468,"open":1469,"high":1304,"low":1332,"close":1268,"change":1470,"percent_change":1243,"volume":1471,"transactions":9,"vwap":1268},"2025-10-03",0.94400001,0.011,5194700,{"date":1473,"open":1474,"high":1392,"low":1475,"close":1449,"change":110,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1449},"2025-10-02",0.958,0.91100001,-1.05,4063800,{"date":1479,"open":1267,"high":1316,"low":1480,"close":1481,"change":1482,"percent_change":830,"volume":1483,"transactions":9,"vwap":1481},"2025-10-01",0.93599999,0.949,-0.006,4870700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1276,"change":320,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1276},"2025-09-30",0.98299998,0.99199998,0.93699998,-3.05,2937000,{"date":1492,"open":87,"high":1022,"low":1304,"close":1362,"change":1311,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1362},"2025-09-29",2.18,5581700,{"date":1496,"open":1356,"high":1459,"low":1497,"close":1498,"change":1499,"percent_change":284,"volume":1500,"transactions":9,"vwap":1498},"2025-09-26",0.93400002,0.96399999,0.016,4528300,{"date":1502,"open":1503,"high":1356,"low":1349,"close":1504,"change":1505,"percent_change":473,"volume":1506,"transactions":9,"vwap":1504},"2025-09-25",0.94499999,0.94800001,0.014,9442300,{"date":1508,"open":1374,"high":1509,"low":1510,"close":1497,"change":1511,"percent_change":1425,"volume":1512,"transactions":9,"vwap":1497},"2025-09-24",0.96499997,0.912,-0.017,2593200,{"date":1514,"open":44,"high":87,"low":1515,"close":1516,"change":1444,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-09-23",0.94099998,0.95099998,-2.66,9495400,{"date":1520,"open":1310,"high":1310,"low":1521,"close":1522,"change":1523,"percent_change":401,"volume":1524,"transactions":9,"vwap":1522},"2025-09-22",0.94199997,0.977,0.027,12628700,{"date":1526,"open":1339,"high":1509,"low":1527,"close":1268,"change":1311,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1268},"2025-09-19",0.921,2.26,12764900,{"date":1531,"open":1532,"high":1480,"low":1533,"close":1344,"change":1505,"percent_change":625,"volume":1534,"transactions":9,"vwap":1344},"2025-09-18",0.91500002,0.86500001,8872200,{"date":1536,"open":1537,"high":1387,"low":1533,"close":1532,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1532},"2025-09-17",0.88,0.039,4.45,12425300,{"date":1542,"open":1543,"high":1387,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-09-16",0.917,0.86400002,0.87599999,-0.043,-4.68,5335400,{"date":1550,"open":1332,"high":1268,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-09-15",0.91000003,0.91900003,-0.015,-1.61,7504700,{"date":1557,"open":1339,"high":1332,"low":1558,"close":1497,"change":1559,"percent_change":361,"volume":1560,"transactions":9,"vwap":1497},"2025-09-12",0.91600001,0.017,5657300,{"date":1562,"open":1551,"high":1350,"low":1338,"close":1543,"change":1460,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1543},"2025-09-11",0.22,8651700,{"date":1566,"open":1567,"high":1339,"low":1567,"close":1532,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1532},"2025-09-10",0.86299998,0.067,7.9,7938800,{"date":1572,"open":1573,"high":1537,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-09",0.87400001,0.84500003,0.84799999,-0.016,-1.85,5387800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1544,"change":1505,"percent_change":183,"volume":1584,"transactions":9,"vwap":1544},"2025-09-08",0.86900002,0.90100002,0.852,5645200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2025-09-05",0.80500001,0.85000002,0.78500003,0.069,8.83,7451600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":320,"percent_change":969,"volume":1599,"transactions":9,"vwap":1598},"2025-09-04",0.801,0.80400002,0.76999998,0.78100002,2465600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-09-03",0.82099998,0.83600003,0.80000001,0.81099999,-0.011,-1.34,4207600,{"date":1610,"open":1611,"high":1588,"low":1587,"close":1612,"change":1311,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-09-02",0.824,0.82200003,2.62,5827500,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1595,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1595},"2025-08-29",0.76800001,0.81400001,0.033,4.3,4429800,{"date":1623,"open":1617,"high":1624,"low":1625,"close":1617,"change":1375,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1617},"2025-08-28",0.77899998,0.74299997,0.92,2862600,{"date":1629,"open":1617,"high":1630,"low":1631,"close":1632,"change":1393,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-08-27",0.77499998,0.75,0.76099998,-0.39,1740800,{"date":1636,"open":1637,"high":1604,"low":1638,"close":1639,"change":1317,"percent_change":985,"volume":1640,"transactions":9,"vwap":1639},"2025-08-26",0.759,0.74900001,0.764,6351800,{"date":1642,"open":1632,"high":1643,"low":1644,"close":1638,"change":1606,"percent_change":546,"volume":1645,"transactions":9,"vwap":1638},"2025-08-25",0.77700001,0.73799998,3433200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1649},"2025-08-22",0.71600002,0.75999999,0.70999998,0.041,5.7,5566400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-08-21",0.67900002,0.722,0.676,0.71899998,0.042,6.2,2696500,{"date":1664,"open":1665,"high":1650,"low":1666,"close":1667,"change":1606,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-20",0.69099998,0.67500001,0.67699999,-1.6,2890400,{"date":1671,"open":1650,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-08-19",0.72000003,0.66500002,0.68800002,-0.022,-3.1,4807700,{"date":1679,"open":1680,"high":1681,"low":1674,"close":1650,"change":1682,"percent_change":1200,"volume":1683,"transactions":9,"vwap":1650},"2025-08-18",0.69999999,0.71499997,0.024,4208500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-08-15",0.63999999,0.708,0.62300003,0.68599999,0.044,6.85,20075900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-08-14",0.59100002,0.64999998,0.57999998,0.64200002,0.063,10.88,6612200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-08-13",0.58600003,0.60000002,0.57800001,0.579,-0.005,-0.86,3682800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-08-12",0.61000001,0.61299998,0.57300001,0.58399999,-0.014,-2.34,3014800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-08-11",0.616,0.58200002,0.59799999,-0.018,-2.92,4232800,{"date":1729,"open":1730,"high":1688,"low":1730,"close":1722,"change":1369,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-08-08",0.58999997,4.76,7793800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":474,"volume":1740,"transactions":9,"vwap":1738},"2025-08-07",0.60500002,0.62,0.583,0.588,0.009,5652600,{"date":1742,"open":1724,"high":1743,"low":1744,"close":1707,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1707},"2025-08-06",0.59899998,0.57200003,0.001,0.17,3396000,{"date":1749,"open":1716,"high":1730,"low":1750,"close":1706,"change":1364,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1706},"2025-08-05",0.56999999,-2.03,2596300,{"date":1754,"open":1697,"high":1755,"low":1756,"close":1730,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1730},"2025-08-04",0.59500003,0.57499999,0.026,4.61,1668700,{"date":1761,"open":1750,"high":1756,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-08-01",0.56099999,0.56400001,0.004,0.71,3159000,{"date":1768,"open":1763,"high":1750,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-07-31",0.55000001,0.56,0.003,0.54,2087600,{"date":1775,"open":1738,"high":1738,"low":1776,"close":1777,"change":1675,"percent_change":673,"volume":1778,"transactions":9,"vwap":1777},"2025-07-30",0.55599999,0.55699998,4426900,{"date":1780,"open":1755,"high":1781,"low":1756,"close":1707,"change":1606,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1707},"2025-07-29",0.60699999,-1.86,4040000,{"date":1785,"open":1786,"high":1787,"low":1730,"close":1730,"change":1788,"percent_change":1547,"volume":1789,"transactions":9,"vwap":1730},"2025-07-28",0.634,0.63800001,-0.029,5180300,{"date":1791,"open":1792,"high":1686,"low":1793,"close":1794,"change":1717,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-07-25",0.63099998,0.611,0.61900002,-2.21,3609000,{"date":1798,"open":1799,"high":1696,"low":1800,"close":1801,"change":1576,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-24",0.64899999,0.62099999,0.63300002,-2.47,2356900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1799,"change":1606,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1799},"2025-07-23",0.65799999,0.68000001,0.64099997,-1.67,5494000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-07-22",0.60900003,0.66900003,0.66000003,0.053,8.73,4967200,{"date":1820,"open":1722,"high":1786,"low":1821,"close":1781,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1781},"2025-07-21",0.60600001,0.005,0.83,5231900,{"date":1826,"open":1735,"high":1722,"low":1705,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-07-18",0.602,-0.001,-0.17,2035500,{"date":1832,"open":1713,"high":1736,"low":1827,"close":1833,"change":1553,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-17",0.60299999,-2.43,4314100,{"date":1837,"open":1686,"high":1838,"low":1713,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-07-16",0.64300001,0.61799997,-0.007,-1.12,2731500,{"date":1844,"open":1815,"high":1815,"low":1736,"close":1845,"change":1788,"percent_change":814,"volume":1846,"transactions":9,"vwap":1845},"2025-07-15",0.625,2287100,{"date":1848,"open":1696,"high":1807,"low":1786,"close":1849,"change":1505,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-07-14",0.65399998,2.19,4479300,{"date":1853,"open":1839,"high":1854,"low":1855,"close":1686,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1686},"2025-07-11",0.648,0.61199999,0.022,3.56,3204200,{"date":1860,"open":1713,"high":1839,"low":1695,"close":1839,"change":1559,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1839},"2025-07-10",2.83,2435400,{"date":1864,"open":1713,"high":1713,"low":1865,"close":1866,"change":1393,"percent_change":1047,"volume":1867,"transactions":9,"vwap":1866},"2025-07-09",0.59600002,0.60100001,2118500,{"date":1869,"open":1870,"high":1871,"low":1730,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-08",0.63,0.639,0.60399997,-0.021,-3.36,3976900,{"date":1877,"open":1878,"high":1879,"low":1866,"close":1845,"change":1840,"percent_change":1345,"volume":1880,"transactions":9,"vwap":1845},"2025-07-07",0.62699997,0.63499999,3471000,{"date":1882,"open":1883,"high":1884,"low":1839,"close":1884,"change":1708,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-03",0.62900001,0.63200003,-0.78,1933400,{"date":1888,"open":1688,"high":1889,"low":1793,"close":1890,"change":1375,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-07-02",0.64700001,0.63700002,1.11,4217800,{"date":1894,"open":1688,"high":1870,"low":1872,"close":1870,"change":1269,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1870},"2025-07-01",5.35,5145400,{"date":1898,"open":1686,"high":1696,"low":1730,"close":1724,"change":1840,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1724},"2025-06-30",-1.16,10630600,{"date":1902,"open":1801,"high":1903,"low":1735,"close":1735,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1735},"2025-06-27",0.64600003,-0.044,-6.78,45867800,{"date":1908,"open":1854,"high":1807,"low":1698,"close":1799,"change":1745,"percent_change":411,"volume":1909,"transactions":9,"vwap":1799},"2025-06-26",5530600,{"date":1911,"open":1912,"high":1807,"low":1913,"close":1854,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1854},"2025-06-25",0.67799997,0.63599998,-0.031,-4.57,4017300,{"date":1918,"open":1919,"high":1680,"low":1920,"close":1656,"change":1576,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1656},"2025-06-24",0.68900001,0.66100001,-2.3,3732900,{"date":1924,"open":1680,"high":1672,"low":1667,"close":1925,"change":1745,"percent_change":1067,"volume":1926,"transactions":9,"vwap":1925},"2025-06-23",0.69499999,7973100,{"date":1928,"open":1672,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-06-20",0.72399998,0.67400002,0.69400001,-0.024,-3.34,25478300,{"date":1936,"open":1672,"high":1937,"low":637,"close":1938,"change":1278,"percent_change":192,"volume":1939,"transactions":9,"vwap":1938},"2025-06-18",0.73199999,0.71799999,13214000,{"date":1941,"open":1942,"high":1672,"low":637,"close":1943,"change":1278,"percent_change":225,"volume":1944,"transactions":9,"vwap":1943},"2025-06-17",0.69800001,0.70599997,7743000,{"date":1946,"open":1656,"high":1650,"low":1666,"close":1931,"change":1369,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1931},"2025-06-16",4.2,16490300,{"date":1950,"open":1807,"high":637,"low":1815,"close":1951,"change":1764,"percent_change":934,"volume":1952,"transactions":9,"vwap":1951},"2025-06-13",0.66600001,12989300,{"date":1954,"open":1955,"high":1955,"low":1696,"close":1956,"change":1771,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-12",0.699,0.662,0.46,13163300,{"date":1960,"open":1845,"high":1942,"low":1736,"close":1961,"change":1538,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-06-11",0.65899998,6.29,28013600,{"date":1965,"open":1799,"high":1966,"low":1781,"close":1736,"change":1444,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1736},"2025-06-10",0.653,-4.02,9440700,{"date":1970,"open":1793,"high":1971,"low":1813,"close":1903,"change":1660,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1903},"2025-06-09",0.65600002,6.95,14324400,{"date":1975,"open":1781,"high":1800,"low":1743,"close":1872,"change":1771,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1872},"2025-06-06",0.5,6972300,{"date":1979,"open":1845,"high":1686,"low":1980,"close":1866,"change":1717,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1866},"2025-06-05",0.58899999,-2.28,8392900,{"date":1984,"open":1985,"high":1839,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-04",0.55900002,0.55299997,0.61500001,0.062,11.21,25894800,{"date":1992,"open":1993,"high":1763,"low":1994,"close":1986,"change":1375,"percent_change":501,"volume":1995,"transactions":9,"vwap":1986},"2025-06-03",0.54500002,0.53500003,9699700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-02",0.50999999,0.54900002,0.50800002,0.546,0.043,8.55,10461500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-05-30",0.50599998,0.51200002,0.49900001,0.50300002,-0.008,-1.57,4939200,{"date":2015,"open":2016,"high":2017,"low":1976,"close":2018,"change":110,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-05-29",0.52100003,0.52499998,0.51099998,-1.92,6243900,{"date":2022,"open":2023,"high":2024,"low":2000,"close":2016,"change":2011,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-05-28",0.52200001,0.53799999,-1.51,6438600,{"date":2028,"open":1998,"high":2029,"low":1998,"close":2030,"change":1470,"percent_change":1002,"volume":2031,"transactions":9,"vwap":2030},"2025-05-27",0.53600001,0.52899998,8962000,{"date":2033,"open":2034,"high":2030,"low":2000,"close":2035,"change":19,"percent_change":19,"volume":2036,"transactions":9,"vwap":2035},"2025-05-23",0.52700001,0.51800001,4573900,{"date":2038,"open":2029,"high":2029,"low":2039,"close":2035,"change":228,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2035},"2025-05-22",0.51300001,-3.72,4941500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2024,"change":1482,"percent_change":1095,"volume":2047,"transactions":9,"vwap":2024},"2025-05-21",0.54000002,0.55500001,0.52999997,5072700,{"date":2049,"open":2044,"high":2050,"low":2017,"close":2051,"change":2052,"percent_change":1423,"volume":2053,"transactions":9,"vwap":2051},"2025-05-20",0.54699999,0.54400003,0.006,5945200,{"date":2055,"open":1998,"high":2044,"low":1998,"close":2024,"change":333,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2024},"2025-05-19",5.91,4297800,{"date":2059,"open":2060,"high":1998,"low":2061,"close":2000,"change":1745,"percent_change":1461,"volume":2062,"transactions":9,"vwap":2000},"2025-05-16",0.498,0.49000001,13045500,{"date":2064,"open":2065,"high":2018,"low":2066,"close":2067,"change":1311,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-15",0.49700001,0.491,0.50700003,4.32,2700600,{"date":2071,"open":1976,"high":2072,"low":174,"close":2073,"change":1725,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-14",0.505,0.486,-3.57,5077500,{"date":2077,"open":1998,"high":2008,"low":2078,"close":2079,"change":1745,"percent_change":1461,"volume":2080,"transactions":9,"vwap":2079},"2025-05-13",0.493,0.50400001,8753700,{"date":2082,"open":2083,"high":2083,"low":1976,"close":2010,"change":1399,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2010},"2025-05-12",0.51999998,-6.85,30154100,{"date":2087,"open":1976,"high":1770,"low":2061,"close":2044,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2044},"2025-05-09",-0.061,-10.15,50666500,{"date":2092,"open":2093,"high":1696,"low":1705,"close":1866,"change":1717,"percent_change":1981,"volume":2094,"transactions":9,"vwap":1866},"2025-05-08",0.61699998,3494200,{"date":2096,"open":1705,"high":1884,"low":1705,"close":1987,"change":1739,"percent_change":475,"volume":2097,"transactions":9,"vwap":1987},"2025-05-07",4386800,{"date":2099,"open":1697,"high":2100,"low":1697,"close":1821,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1821},"2025-05-06",0.61400002,0.035,6.13,5586500,{"date":2105,"open":1980,"high":1695,"low":1985,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-05-05",0.57099998,-0.013,-2.23,5611000,{"date":2111,"open":1794,"high":1845,"low":1737,"close":1716,"change":2112,"percent_change":917,"volume":2113,"transactions":9,"vwap":1716},"2025-05-02",-0.023,3234400,{"date":2115,"open":1713,"high":1845,"low":1755,"close":1781,"change":1840,"percent_change":229,"volume":2116,"transactions":9,"vwap":1781},"2025-05-01",2901100,{"date":2118,"open":1736,"high":1845,"low":1855,"close":2100,"change":1606,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2100},"2025-04-30",-1.76,2199700,{"date":2122,"open":1889,"high":2123,"low":1845,"close":1845,"change":1675,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1845},"2025-04-29",0.65200001,-3.4,2329300,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1889,"change":1505,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1889},"2025-04-28",0.62400001,0.667,2.21,3896400,{"date":2133,"open":1845,"high":1801,"low":1794,"close":1801,"change":1460,"percent_change":140,"volume":2134,"transactions":9,"vwap":1801},"2025-04-25",1923000,{"date":2136,"open":1686,"high":1838,"low":1987,"close":1792,"change":1764,"percent_change":766,"volume":2137,"transactions":9,"vwap":1792},"2025-04-24",4125300,{"date":2139,"open":1705,"high":1884,"low":1724,"close":1878,"change":1856,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1878},"2025-04-23",3.64,3594200,{"date":178,"open":1884,"high":1879,"low":1705,"close":1735,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1735},-0.027,-4.27,5615300]