[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTZ":3,"homepage-market-summary":30,"stock-historical-INTZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Intrusion Inc New","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Intrusion Inc is a cybersecurity company based in Plano, Texas. The company offers its customers access to its exclusive threat intelligence database containing the historical data, known associations, and reputational behavior of Internet Protocol addresses. Its platform combines threat intelligence, malicious traffic identification, and automated threat response, and is designed to help organizations proactively identify and stop malicious activity in their networks. Its solutions include INTRUSION Shield, INTRUSION TraceCop, and INTRUSION Savant. The company operates in single segment.","52","Plano, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.69,0.7144,0.7411,0.719,-0.029,-4.03,36642.059569,242,0.7084,2.27,0.593,624662.9973288726,5.8,8653,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.64,557430,203462012.329547,-36.7,"2025-04-23",[183,184,194,203,214,224,233,244,255,266,276,286,296,307,318,327,338,349,359,370,378,385,396,405,414,424,434,445,455,465,475,485,495,506,516,526,535,544,553,561,571,581,591,602,612,617,627,635,644,652,659,665,674,685,694,704,711,714,719,725,734,740,747,751,756,762,767,774,780,787,793,797,802,805,810,814,820,825,829,833,836,840,845,850,853,857,861,865,869,873,877,882,886,889,893,896,900,904,908,912,916,920,924,928,932,935,939,942,946,950,954,958,962,966,971,975,979,983,987,992,997,1002,1005,1009,1012,1015,1019,1022,1026,1030,1034,1038,1042,1047,1052,1058,1065,1070,1075,1079,1083,1088,1092,1097,1103,1107,1112,1115,1119,1124,1128,1132,1136,1141,1144,1149,1153,1157,1160,1164,1168,1172,1176,1180,1183,1187,1191,1195,1199,1202,1205,1208,1213,1217,1222,1227,1232,1236,1240,1245,1253,1258,1262,1268,1272,1276,1280,1284,1288,1292,1296,1300,1303,1307,1310,1313,1317,1322,1325,1329,1333,1337,1343,1348,1352,1357,1361,1365,1370,1375,1379,1383,1387,1392,1395,1399,1403,1407,1411,1415,1418,1421,1424,1431,1439,1446,1453,1459,1463,1469,1475,1481,1486,1491,1496,1502,1506,1511,1516,1521,1527,1533,1537,1541,1547,1551,1554,1558,1561,1565,1568,1572,1576,1581,1584,1589,1592,1595,1599,1602,1606,1610,1615,1619,1622,1627,1631,1634,1637,1640,1645,1648,1651,1654,1657,1661,1665,1669,1673,1676,1680,1683,1686,1690,1694,1698,1702,1705,1709,1713,1717,1721,1724,1727,1731,1735,1740,1743,1747,1753,1759,1765,1771,1777,1782,1788,1795,1800,1803,1806,1810,1814,1819,1825,1832,1839,1844,1850,1854,1859,1865,1870,1874,1878,1882,1886,1890,1894,1898,1903,1906,1910,1915,1920,1924,1929,1933,1937,1942,1945,1948,1952,1955,1959,1962,1966,1969,1973,1978,1982,1985,1989,1993,1997,2002,2005,2009,2013,2018,2022,2025,2029,2033,2036,2040],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.71,0.7327,0.6988,0.0088,1.24,73330.203851,291,0.7088,{"date":195,"open":196,"high":196,"low":186,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.7223,0.7102,-0.01,-1.39,20060.789993,171,0.7111,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.7127,0.7699,0.7005,0.7202,-0.0145,-1.97,74771.4575,358,0.7246,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.661,0.7572,0.7347,0.0606,8.99,115328.259885,456,0.731,{"date":225,"open":186,"high":226,"low":157,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.7173,0.6741,-0.0366,-5.15,81699.924697,445,0.6971,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.7222,0.7498,0.7,0.7107,-0.0194,-2.66,34680.4515,192,0.7133,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.7574,0.7597,0.7205,0.7301,-0.0299,-3.93,36209.272072,244,0.7307,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",0.7595,0.8,0.723,0.76,0.009,1.2,65813.55472,463,0.7496,{"date":267,"open":268,"high":269,"low":237,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.763,0.7893,0.751,-0.0004,-0.05,147423.182834,894,0.7546,{"date":277,"open":278,"high":258,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.7002,0.68,0.7514,0.1414,23.18,315537.96142,1816,0.7519,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.7505,0.7998,0.61,-0.1511,-19.85,329809.285427,747,0.6674,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.7351,0.7798,0.7302,0.7611,-0.0089,-1.16,65404.640926,570,0.7534,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.78,0.79515,0.7522,0.77,-0.0308,-3.85,42764.6775,233,0.7755,{"date":319,"open":320,"high":320,"low":258,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.8631,0.8008,-0.089,-10,46198.980014,481,0.8138,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.8196,0.9359,0.8093,0.8898,0.0448,5.3,123601.515316,600,0.8718,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",0.8044,0.8454,0.7903,0.845,0.0228,2.77,59403.349301,451,0.8125,{"date":350,"open":351,"high":352,"low":258,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",0.82505,0.8258,0.8222,-0.0158,-1.89,61942.092575,475,0.8135,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",0.8318,0.8498,0.8028,0.838,-0.0081,-0.96,95356.461073,480,0.833,{"date":371,"open":309,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":258},"2026-09-08",0.8461,0.7525,0.0661,8.47,177697.344118,980,{"date":379,"open":348,"high":348,"low":260,"close":309,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",-0.0474,-5.73,126408.368986,807,0.7809,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",0.8301,0.8688,0.8006,0.8274,-0.0276,-3.23,218008.452544,683,0.8178,{"date":397,"open":398,"high":162,"low":399,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.828,0.8237,0.855,0,131139.64904,1264,0.8528,{"date":406,"open":407,"high":407,"low":408,"close":400,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",0.8998,0.8004,-0.045,-5,176734.747277,1261,0.8407,{"date":415,"open":309,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",0.9299,0.7506,0.9,0.1054,13.26,588825.597768,1909,0.8828,{"date":425,"open":426,"high":427,"low":260,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",0.8182,0.878,0.7946,-0.0154,-1.9,836142.731655,3421,0.8119,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",0.71825,0.85,0.6915,0.81,0.118,17.05,1199456.144511,4072,0.7904,{"date":446,"open":447,"high":237,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",0.612,0.5962,0.692,0.092,15.33,223412.627674,1109,0.6606,{"date":456,"open":457,"high":458,"low":26,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",0.6231,0.65,0.6,-0.0224,-3.6,329848.8215,942,0.6348,{"date":466,"open":458,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.6595,0.6211,0.6224,-0.0176,-2.75,187639.728722,773,0.6364,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",0.6302,0.6504,0.64,0.005,0.79,186390.775662,688,0.6459,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.658126,0.629,0.635,0.001,0.16,121545.315002,712,0.6387,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.626,0.6699,0.62,0.634,0.0019,0.3,74329.190006,367,0.6397,{"date":507,"open":508,"high":509,"low":121,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.6407,0.6694,0.6321,-0.0178,-2.74,126765.433821,552,0.6481,{"date":517,"open":518,"high":519,"low":479,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",0.6666,0.6799,0.6499,-0.0205,-3.06,196635.234689,1027,0.6516,{"date":527,"open":528,"high":279,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.6601,0.6704,0.0004,0.06,143724.284798,531,0.6689,{"date":536,"open":537,"high":538,"low":38,"close":157,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",0.6615,0.6797,0.0099,1.5,308080.22076,1501,0.6702,{"date":545,"open":237,"high":546,"low":547,"close":528,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",0.706,0.6537,-0.1581,-19.32,432703.119748,1569,0.6793,{"date":554,"open":111,"high":555,"low":111,"close":426,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",0.8199,0.0601,7.93,234090.85042,1113,0.7789,{"date":562,"open":563,"high":260,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.75,0.7114,0.7581,-0.0007,-0.09,194782.1055,1274,0.7371,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":483,"vwap":580},"2026-08-07",0.7521,0.7724,0.7503,0.7588,-0.0012,-0.16,200333.6055,0.7582,{"date":582,"open":583,"high":584,"low":585,"close":260,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",0.7603,0.7925,0.7504,-0.009,-1.17,93336.0055,515,0.7624,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",0.7746,0.7985,0.7556,0.769,-0.0052,-0.67,89320.852975,698,0.7689,{"date":603,"open":604,"high":605,"low":301,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",0.762,0.7804,0.7742,0.0042,0.55,194131.1055,1214,0.777,{"date":613,"open":576,"high":258,"low":270,"close":312,"change":401,"percent_change":401,"volume":614,"transactions":615,"vwap":616},"2026-08-03",166493.7645,1575,0.7843,{"date":618,"open":619,"high":620,"low":621,"close":312,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",0.7801,0.7884,0.7451,-0.02,-2.53,252606.545057,1164,0.7721,{"date":628,"open":629,"high":630,"low":629,"close":481,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":309},"2026-07-30",0.7345,0.7929,0.03,3.95,288043.1055,1507,{"date":636,"open":637,"high":637,"low":638,"close":260,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.778,0.7316,-0.017,-2.19,160278.5355,774,0.7602,{"date":645,"open":646,"high":309,"low":111,"close":611,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.7368,0.027,3.6,270186.455366,1526,0.7644,{"date":653,"open":654,"high":655,"low":656,"close":563,"change":401,"percent_change":401,"volume":657,"transactions":658,"vwap":311},"2026-07-27",0.7501,0.76845,0.7402,364547.38988,1666,{"date":660,"open":206,"high":206,"low":661,"close":563,"change":401,"percent_change":401,"volume":662,"transactions":663,"vwap":664},"2026-07-24",0.7401,225430.3182,1119,0.7573,{"date":666,"open":667,"high":668,"low":669,"close":563,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":299},"2026-07-23",0.8151,0.8249,0.7442,-0.0645,-7.92,158135.864535,846,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.86,0.880699,0.8047,0.8145,-0.041,-4.79,317134.706118,1074,0.8427,{"date":686,"open":46,"high":418,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",0.8504,0.8555,-0.0615,-6.71,148063.1055,951,0.8769,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",0.91,0.917,0.8518,-0.003,-0.33,151532.105542,708,0.8899,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.91000003,0.92000002,0.01,1.1,288600,{"date":712,"open":706,"high":707,"low":162,"close":706,"change":401,"percent_change":401,"volume":713,"transactions":9,"vwap":706},"2026-07-16",130800,{"date":715,"open":706,"high":716,"low":46,"close":706,"change":622,"percent_change":717,"volume":718,"transactions":9,"vwap":706},"2026-07-15",0.98000002,-2.15,382100,{"date":720,"open":716,"high":721,"low":706,"close":722,"change":567,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",1.03,0.93000001,-8.82,458400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-13",0.94,1.07,0.86000001,1.02,0.08,8.51,1314800,{"date":735,"open":46,"high":727,"low":736,"close":727,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-07-10",0.85000002,0.07,8.05,586300,{"date":741,"open":742,"high":706,"low":743,"close":46,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":46},"2026-07-09",0.89999998,0.83999997,-0.03,-3.33,621300,{"date":748,"open":46,"high":722,"low":736,"close":742,"change":631,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-07-08",3.45,736600,{"date":752,"open":753,"high":722,"low":753,"close":46,"change":531,"percent_change":754,"volume":755,"transactions":9,"vwap":46},"2026-07-07",0.80000001,7.41,1054800,{"date":757,"open":758,"high":736,"low":759,"close":439,"change":708,"percent_change":760,"volume":761,"transactions":9,"vwap":439},"2026-07-06",0.76999998,0.75999999,1.25,565500,{"date":763,"open":759,"high":736,"low":764,"close":753,"change":622,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-07-02",0.73000002,-2.44,1445500,{"date":768,"open":742,"high":742,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",0.69999999,0.81999999,-0.11,-11.83,4117700,{"date":775,"open":707,"high":776,"low":736,"close":722,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":722},"2026-06-30",1.08,0.25,36.76,106060600,{"date":781,"open":782,"high":769,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-29",0.68000001,0.67000002,0.02,3.03,37200,{"date":788,"open":782,"high":789,"low":790,"close":790,"change":744,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",0.70999998,0.66000003,-4.35,74400,{"date":794,"open":16,"high":764,"low":782,"close":16,"change":708,"percent_change":795,"volume":796,"transactions":9,"vwap":16},"2026-06-25",1.47,161600,{"date":798,"open":789,"high":799,"low":782,"close":782,"change":744,"percent_change":800,"volume":801,"transactions":9,"vwap":782},"2026-06-24",0.72000003,-4.23,153100,{"date":803,"open":789,"high":764,"low":769,"close":789,"change":401,"percent_change":401,"volume":804,"transactions":9,"vwap":789},"2026-06-23",66600,{"date":806,"open":799,"high":807,"low":789,"close":789,"change":708,"percent_change":808,"volume":809,"transactions":9,"vwap":789},"2026-06-22",0.74000001,1.43,91800,{"date":811,"open":770,"high":770,"low":769,"close":769,"change":771,"percent_change":812,"volume":813,"transactions":9,"vwap":769},"2026-06-18",-13.58,287900,{"date":815,"open":758,"high":816,"low":758,"close":439,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":439},"2026-06-17",0.82999998,0.05,6.58,70200,{"date":821,"open":770,"high":770,"low":759,"close":759,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":759},"2026-06-16",-0.08,-9.52,152600,{"date":826,"open":753,"high":46,"low":753,"close":743,"change":131,"percent_change":827,"volume":828,"transactions":9,"vwap":743},"2026-06-15",12,209400,{"date":830,"open":789,"high":439,"low":789,"close":563,"change":784,"percent_change":831,"volume":832,"transactions":9,"vwap":563},"2026-06-12",2.74,158600,{"date":834,"open":764,"high":563,"low":789,"close":764,"change":401,"percent_change":401,"volume":835,"transactions":9,"vwap":764},"2026-06-11",50500,{"date":837,"open":16,"high":563,"low":782,"close":764,"change":838,"percent_change":28,"volume":839,"transactions":9,"vwap":764},"2026-06-10",0.04,136400,{"date":841,"open":764,"high":758,"low":16,"close":16,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":16},"2026-06-09",-0.04,-5.48,153300,{"date":846,"open":758,"high":847,"low":799,"close":764,"change":842,"percent_change":848,"volume":849,"transactions":9,"vwap":764},"2026-06-08",0.77999997,-5.19,84100,{"date":851,"open":847,"high":847,"low":799,"close":758,"change":622,"percent_change":623,"volume":852,"transactions":9,"vwap":758},"2026-06-05",242500,{"date":854,"open":758,"high":439,"low":759,"close":855,"change":401,"percent_change":401,"volume":856,"transactions":9,"vwap":855},"2026-06-04",0.79000002,100200,{"date":858,"open":743,"high":736,"low":759,"close":855,"change":272,"percent_change":859,"volume":860,"transactions":9,"vwap":855},"2026-06-03",-5.95,163200,{"date":862,"open":855,"high":742,"low":847,"close":743,"change":531,"percent_change":863,"volume":864,"transactions":9,"vwap":743},"2026-06-02",7.69,460900,{"date":866,"open":439,"high":816,"low":759,"close":847,"change":272,"percent_change":867,"volume":868,"transactions":9,"vwap":847},"2026-06-01",-6.02,154700,{"date":870,"open":753,"high":816,"low":855,"close":816,"change":784,"percent_change":871,"volume":872,"transactions":9,"vwap":816},"2026-05-29",2.47,117700,{"date":874,"open":855,"high":816,"low":847,"close":439,"change":784,"percent_change":875,"volume":876,"transactions":9,"vwap":439},"2026-05-28",2.53,81100,{"date":878,"open":743,"high":736,"low":855,"close":855,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":855},"2026-05-27",-0.06,-7.06,76300,{"date":883,"open":770,"high":729,"low":439,"close":736,"change":838,"percent_change":884,"volume":885,"transactions":9,"vwap":736},"2026-05-26",4.94,55100,{"date":887,"open":855,"high":770,"low":563,"close":439,"change":784,"percent_change":875,"volume":888,"transactions":9,"vwap":439},"2026-05-22",97800,{"date":890,"open":807,"high":753,"low":764,"close":855,"change":817,"percent_change":891,"volume":892,"transactions":9,"vwap":855},"2026-05-21",6.76,240000,{"date":894,"open":799,"high":759,"low":799,"close":807,"change":708,"percent_change":73,"volume":895,"transactions":9,"vwap":807},"2026-05-20",45300,{"date":897,"open":769,"high":563,"low":16,"close":764,"change":708,"percent_change":898,"volume":899,"transactions":9,"vwap":764},"2026-05-19",1.39,109400,{"date":901,"open":807,"high":807,"low":799,"close":799,"change":622,"percent_change":902,"volume":903,"transactions":9,"vwap":799},"2026-05-18",-2.7,112000,{"date":905,"open":799,"high":807,"low":789,"close":807,"change":842,"percent_change":906,"volume":907,"transactions":9,"vwap":807},"2026-05-15",-5.13,127200,{"date":909,"open":563,"high":753,"low":807,"close":847,"change":784,"percent_change":910,"volume":911,"transactions":9,"vwap":847},"2026-05-14",2.63,293400,{"date":913,"open":764,"high":847,"low":764,"close":759,"change":784,"percent_change":914,"volume":915,"transactions":9,"vwap":759},"2026-05-13",2.7,310800,{"date":917,"open":563,"high":758,"low":807,"close":807,"change":198,"percent_change":918,"volume":919,"transactions":9,"vwap":807},"2026-05-12",-1.33,43500,{"date":921,"open":758,"high":753,"low":807,"close":563,"change":622,"percent_change":922,"volume":923,"transactions":9,"vwap":563},"2026-05-11",-2.6,101200,{"date":925,"open":439,"high":439,"low":758,"close":758,"change":744,"percent_change":926,"volume":927,"transactions":9,"vwap":758},"2026-05-08",-3.75,68600,{"date":929,"open":855,"high":816,"low":847,"close":753,"change":708,"percent_change":930,"volume":931,"transactions":9,"vwap":753},"2026-05-07",1.27,104000,{"date":933,"open":758,"high":753,"low":807,"close":855,"change":817,"percent_change":891,"volume":934,"transactions":9,"vwap":855},"2026-05-06",123600,{"date":936,"open":759,"high":855,"low":764,"close":807,"change":744,"percent_change":937,"volume":938,"transactions":9,"vwap":807},"2026-05-05",-3.9,135200,{"date":940,"open":855,"high":439,"low":764,"close":758,"change":622,"percent_change":623,"volume":941,"transactions":9,"vwap":758},"2026-05-04",152200,{"date":943,"open":439,"high":770,"low":855,"close":855,"change":198,"percent_change":944,"volume":945,"transactions":9,"vwap":855},"2026-05-01",-1.25,43400,{"date":947,"open":758,"high":816,"low":758,"close":753,"change":631,"percent_change":948,"volume":949,"transactions":9,"vwap":753},"2026-04-30",3.9,112900,{"date":951,"open":855,"high":753,"low":759,"close":758,"change":198,"percent_change":952,"volume":953,"transactions":9,"vwap":758},"2026-04-29",-1.28,126000,{"date":955,"open":439,"high":743,"low":847,"close":847,"change":744,"percent_change":956,"volume":957,"transactions":9,"vwap":847},"2026-04-28",-3.7,102000,{"date":959,"open":770,"high":736,"low":439,"close":439,"change":744,"percent_change":960,"volume":961,"transactions":9,"vwap":439},"2026-04-27",-3.57,97400,{"date":963,"open":743,"high":729,"low":770,"close":743,"change":838,"percent_change":964,"volume":965,"transactions":9,"vwap":743},"2026-04-24",5,87600,{"date":967,"open":46,"high":968,"low":753,"close":753,"change":879,"percent_change":969,"volume":970,"transactions":9,"vwap":753},"2026-04-23",0.88999999,-6.98,128000,{"date":972,"open":162,"high":742,"low":729,"close":729,"change":784,"percent_change":973,"volume":974,"transactions":9,"vwap":729},"2026-04-22",2.38,80400,{"date":976,"open":706,"high":706,"low":770,"close":743,"change":272,"percent_change":977,"volume":978,"transactions":9,"vwap":743},"2026-04-21",-5.62,105500,{"date":980,"open":706,"high":707,"low":162,"close":968,"change":622,"percent_change":981,"volume":982,"transactions":9,"vwap":968},"2026-04-20",-2.2,63500,{"date":984,"open":727,"high":985,"low":742,"close":706,"change":401,"percent_change":401,"volume":986,"transactions":9,"vwap":706},"2026-04-17",0.97000003,68000,{"date":988,"open":989,"high":174,"low":742,"close":706,"change":744,"percent_change":990,"volume":991,"transactions":9,"vwap":706},"2026-04-16",0.99000001,-3.19,101800,{"date":993,"open":742,"high":994,"low":968,"close":727,"change":838,"percent_change":995,"volume":996,"transactions":9,"vwap":727},"2026-04-15",0.95999998,4.44,72400,{"date":998,"open":743,"high":742,"low":753,"close":742,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":742},"2026-04-14",0.1,12.5,205600,{"date":1003,"open":770,"high":770,"low":855,"close":753,"change":401,"percent_change":401,"volume":1004,"transactions":9,"vwap":753},"2026-04-13",67000,{"date":1006,"open":770,"high":46,"low":753,"close":753,"change":744,"percent_change":1007,"volume":1008,"transactions":9,"vwap":753},"2026-04-10",-3.61,187100,{"date":1010,"open":439,"high":729,"low":753,"close":816,"change":401,"percent_change":401,"volume":1011,"transactions":9,"vwap":816},"2026-04-09",193100,{"date":1013,"open":162,"high":162,"low":439,"close":816,"change":784,"percent_change":871,"volume":1014,"transactions":9,"vwap":816},"2026-04-08",79400,{"date":1016,"open":162,"high":162,"low":855,"close":439,"change":879,"percent_change":1017,"volume":1018,"transactions":9,"vwap":439},"2026-04-07",-6.9,154900,{"date":1020,"open":742,"high":707,"low":46,"close":46,"change":401,"percent_change":401,"volume":1021,"transactions":9,"vwap":46},"2026-04-06",60700,{"date":1023,"open":770,"high":707,"low":770,"close":46,"change":838,"percent_change":1024,"volume":1025,"transactions":9,"vwap":46},"2026-04-02",4.82,112700,{"date":1027,"open":816,"high":743,"low":439,"close":816,"change":708,"percent_change":1028,"volume":1029,"transactions":9,"vwap":816},"2026-04-01",1.22,68200,{"date":1031,"open":770,"high":46,"low":770,"close":770,"change":198,"percent_change":1032,"volume":1033,"transactions":9,"vwap":770},"2026-03-31",-1.2,90400,{"date":1035,"open":729,"high":162,"low":759,"close":816,"change":272,"percent_change":1036,"volume":1037,"transactions":9,"vwap":816},"2026-03-30",-5.68,247400,{"date":1039,"open":736,"high":968,"low":816,"close":162,"change":817,"percent_change":1040,"volume":1041,"transactions":9,"vwap":162},"2026-03-27",6.02,104700,{"date":1043,"open":985,"high":174,"low":770,"close":816,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":816},"2026-03-26",-0.15,-15.31,244000,{"date":1048,"open":706,"high":1049,"low":729,"close":716,"change":879,"percent_change":1050,"volume":1051,"transactions":9,"vwap":716},"2026-03-25",1.06,-5.77,297300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":567,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-24",1.14,1.04,-7.96,223200,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":842,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-23",1.19,1.12,1.13,-3.42,80800,{"date":1066,"open":262,"high":1067,"low":709,"close":150,"change":272,"percent_change":1068,"volume":1069,"transactions":9,"vwap":150},"2026-03-20",1.21,-4.1,335100,{"date":1071,"open":60,"high":1072,"low":721,"close":1028,"change":491,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1028},"2026-03-19",1.32,15.09,420100,{"date":1076,"open":776,"high":1054,"low":1049,"close":1049,"change":622,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1049},"2026-03-18",-1.85,61300,{"date":1080,"open":262,"high":262,"low":728,"close":776,"change":771,"percent_change":1081,"volume":1082,"transactions":9,"vwap":776},"2026-03-17",-9.24,114400,{"date":1084,"open":776,"high":262,"low":1049,"close":1060,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2026-03-16",0.13,12.26,182400,{"date":1089,"open":728,"high":1062,"low":721,"close":1049,"change":198,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1049},"2026-03-13",-0.93,122700,{"date":1093,"open":1094,"high":1094,"low":1049,"close":728,"change":567,"percent_change":1095,"volume":1096,"transactions":9,"vwap":728},"2026-03-12",1.18,-7.76,149300,{"date":1098,"open":1060,"high":1067,"low":1099,"close":1100,"change":622,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-11",1.11,1.16,-1.69,130100,{"date":1104,"open":728,"high":1060,"low":1049,"close":1094,"change":131,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-03-10",8.26,176100,{"date":1108,"open":60,"high":1109,"low":1055,"close":1109,"change":631,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-09",1.09,2.83,74700,{"date":1113,"open":730,"high":1109,"low":730,"close":1049,"change":708,"percent_change":1114,"volume":1082,"transactions":9,"vwap":1049},"2026-03-06",0.95,{"date":1116,"open":776,"high":776,"low":730,"close":60,"change":198,"percent_change":1117,"volume":1118,"transactions":9,"vwap":60},"2026-03-05",-0.94,105800,{"date":1120,"open":1055,"high":1049,"low":1121,"close":1049,"change":838,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1049},"2026-03-04",1.01,3.92,81700,{"date":1125,"open":728,"high":728,"low":989,"close":730,"change":272,"percent_change":1126,"volume":1127,"transactions":9,"vwap":730},"2026-03-03",-4.67,144800,{"date":1129,"open":1055,"high":1061,"low":1055,"close":728,"change":622,"percent_change":1130,"volume":1131,"transactions":9,"vwap":728},"2026-03-02",-1.83,108000,{"date":1133,"open":1054,"high":1060,"low":1121,"close":1109,"change":744,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1109},"2026-02-27",-2.68,262300,{"date":1137,"open":742,"high":1062,"low":742,"close":1061,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1061},"2026-02-26",0.22,24.44,350700,{"date":1142,"open":707,"high":707,"low":46,"close":742,"change":401,"percent_change":401,"volume":1143,"transactions":9,"vwap":742},"2026-02-25",91100,{"date":1145,"open":753,"high":706,"low":753,"close":742,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":742},"2026-02-24",0.12,15.38,130000,{"date":1150,"open":736,"high":736,"low":563,"close":847,"change":879,"percent_change":1151,"volume":1152,"transactions":9,"vwap":847},"2026-02-23",-7.14,160600,{"date":1154,"open":706,"high":706,"low":770,"close":743,"change":879,"percent_change":1155,"volume":1156,"transactions":9,"vwap":743},"2026-02-20",-6.67,108600,{"date":1158,"open":968,"high":722,"low":46,"close":742,"change":708,"percent_change":1061,"volume":1159,"transactions":9,"vwap":742},"2026-02-19",69200,{"date":1161,"open":968,"high":989,"low":736,"close":968,"change":198,"percent_change":1162,"volume":1163,"transactions":9,"vwap":968},"2026-02-18",-1.11,135100,{"date":1165,"open":727,"high":1166,"low":742,"close":742,"change":842,"percent_change":1167,"volume":1014,"transactions":9,"vwap":742},"2026-02-17",0.94999999,-4.26,{"date":1169,"open":994,"high":730,"low":706,"close":727,"change":622,"percent_change":1170,"volume":1171,"transactions":9,"vwap":727},"2026-02-13",-2.08,113800,{"date":1173,"open":174,"high":174,"low":742,"close":994,"change":744,"percent_change":1174,"volume":1175,"transactions":9,"vwap":994},"2026-02-12",-3.03,168700,{"date":1177,"open":1055,"high":1055,"low":1166,"close":989,"change":198,"percent_change":1178,"volume":1179,"transactions":9,"vwap":989},"2026-02-11",-1,95800,{"date":1181,"open":60,"high":1061,"low":174,"close":174,"change":842,"percent_change":314,"volume":1182,"transactions":9,"vwap":174},"2026-02-10",196200,{"date":1184,"open":174,"high":728,"low":707,"close":1055,"change":1146,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1055},"2026-02-09",13.04,224800,{"date":1188,"open":742,"high":1166,"low":46,"close":707,"change":838,"percent_change":1189,"volume":1190,"transactions":9,"vwap":707},"2026-02-06",4.55,140400,{"date":1192,"open":162,"high":707,"low":729,"close":162,"change":567,"percent_change":1193,"volume":1194,"transactions":9,"vwap":162},"2026-02-05",-9.28,282900,{"date":1196,"open":1121,"high":730,"low":727,"close":985,"change":744,"percent_change":1197,"volume":1198,"transactions":9,"vwap":985},"2026-02-04",-3,121600,{"date":1200,"open":1055,"high":60,"low":742,"close":174,"change":842,"percent_change":314,"volume":1201,"transactions":9,"vwap":174},"2026-02-03",194800,{"date":1203,"open":1049,"high":1049,"low":730,"close":1055,"change":401,"percent_change":401,"volume":1204,"transactions":9,"vwap":1055},"2026-02-02",46200,{"date":1206,"open":776,"high":709,"low":721,"close":1055,"change":842,"percent_change":956,"volume":1207,"transactions":9,"vwap":1055},"2026-01-30",95500,{"date":1209,"open":1210,"high":1210,"low":1055,"close":776,"change":879,"percent_change":1211,"volume":1212,"transactions":9,"vwap":776},"2026-01-29",1.15,-5.26,187000,{"date":1214,"open":1060,"high":1060,"low":1099,"close":1054,"change":842,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1054},"2026-01-28",-3.39,139700,{"date":1218,"open":1067,"high":1219,"low":1210,"close":1094,"change":842,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1094},"2026-01-27",1.23,-3.28,142600,{"date":1223,"open":1224,"high":1224,"low":262,"close":1028,"change":822,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1028},"2026-01-26",1.29,-6.15,165800,{"date":1228,"open":1229,"high":1230,"low":930,"close":1229,"change":401,"percent_change":401,"volume":1231,"transactions":9,"vwap":1229},"2026-01-23",1.3,1.35,51800,{"date":1233,"open":760,"high":1072,"low":1028,"close":1229,"change":531,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1229},"2026-01-22",4.84,134100,{"date":1237,"open":1229,"high":1072,"low":1067,"close":190,"change":879,"percent_change":1238,"volume":1239,"transactions":9,"vwap":190},"2026-01-21",-4.62,160100,{"date":1241,"open":1072,"high":1242,"low":760,"close":1229,"change":842,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1229},"2026-01-20",1.33,-2.99,124600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-16",1.48,1.28,1.34,-0.13,-8.84,238000,{"date":1254,"open":808,"high":1247,"low":1255,"close":795,"change":838,"percent_change":1256,"volume":1257,"transactions":9,"vwap":795},"2026-01-15",1.4,2.8,92600,{"date":1259,"open":540,"high":540,"low":1230,"close":808,"change":1260,"percent_change":1126,"volume":1261,"transactions":9,"vwap":808},"2026-01-14",-0.07,117900,{"date":1263,"open":1249,"high":1264,"low":1249,"close":540,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":540},"2026-01-13",1.52,0.19,14.5,301100,{"date":1269,"open":1219,"high":1242,"low":262,"close":136,"change":737,"percent_change":1270,"volume":1271,"transactions":9,"vwap":136},"2026-01-12",5.65,117800,{"date":1273,"open":1219,"high":1274,"low":1067,"close":190,"change":401,"percent_change":401,"volume":1275,"transactions":9,"vwap":190},"2026-01-09",1.26,93900,{"date":1277,"open":1067,"high":930,"low":1067,"close":190,"change":784,"percent_change":1278,"volume":1279,"transactions":9,"vwap":190},"2026-01-08",1.64,93200,{"date":1281,"open":1219,"high":1274,"low":262,"close":1028,"change":708,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1028},"2026-01-07",0.83,95000,{"date":1285,"open":760,"high":930,"low":1060,"close":1067,"change":272,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1067},"2026-01-06",-3.97,71200,{"date":1289,"open":262,"high":930,"low":262,"close":1274,"change":817,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1274},"2026-01-05",4.13,86600,{"date":1293,"open":1100,"high":1067,"low":1100,"close":1067,"change":531,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1067},"2026-01-02",5.22,68400,{"date":1297,"open":1100,"high":262,"low":1054,"close":1210,"change":198,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1210},"2025-12-31",-0.86,128500,{"date":1301,"open":1094,"high":1060,"low":1210,"close":1100,"change":842,"percent_change":745,"volume":1302,"transactions":9,"vwap":1100},"2025-12-30",109600,{"date":1304,"open":1054,"high":262,"low":1062,"close":262,"change":708,"percent_change":1305,"volume":1306,"transactions":9,"vwap":262},"2025-12-29",0.84,252000,{"date":1308,"open":190,"high":190,"low":150,"close":1060,"change":1260,"percent_change":1309,"volume":868,"transactions":9,"vwap":1060},"2025-12-26",-5.56,{"date":1311,"open":1248,"high":1248,"low":190,"close":1274,"change":744,"percent_change":1312,"volume":1131,"transactions":9,"vwap":1274},"2025-12-24",-2.33,{"date":1314,"open":1224,"high":1072,"low":930,"close":1224,"change":842,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1224},"2025-12-23",-3.01,83100,{"date":1318,"open":930,"high":1319,"low":760,"close":1242,"change":817,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1242},"2025-12-22",1.36,3.91,133400,{"date":1323,"open":760,"high":1248,"low":190,"close":1248,"change":708,"percent_change":481,"volume":1324,"transactions":9,"vwap":1248},"2025-12-19",73100,{"date":1326,"open":1067,"high":1248,"low":1067,"close":930,"change":817,"percent_change":1327,"volume":1328,"transactions":9,"vwap":930},"2025-12-18",4.1,90800,{"date":1330,"open":1242,"high":1249,"low":1060,"close":1028,"change":771,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1028},"2025-12-17",-8.27,176800,{"date":1334,"open":1224,"high":1242,"low":930,"close":1242,"change":838,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1242},"2025-12-16",3.1,66900,{"date":1338,"open":1339,"high":1339,"low":930,"close":1224,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1224},"2025-12-15",1.45,-0.17,-11.64,166700,{"date":1344,"open":1345,"high":1247,"low":1346,"close":1345,"change":784,"percent_change":898,"volume":1347,"transactions":9,"vwap":1345},"2025-12-12",1.46,1.44,35500,{"date":1349,"open":1346,"high":1247,"low":1255,"close":1346,"change":744,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1346},"2025-12-11",-2.04,52600,{"date":1353,"open":1345,"high":1354,"low":808,"close":795,"change":784,"percent_change":1355,"volume":1356,"transactions":9,"vwap":795},"2025-12-10",1.55,1.38,127100,{"date":1358,"open":795,"high":1359,"low":1339,"close":1339,"change":272,"percent_change":745,"volume":1360,"transactions":9,"vwap":1339},"2025-12-09",1.53,86800,{"date":1362,"open":1363,"high":1354,"low":1363,"close":540,"change":708,"percent_change":157,"volume":1364,"transactions":9,"vwap":540},"2025-12-08",1.49,62600,{"date":1366,"open":540,"high":1367,"low":795,"close":1363,"change":272,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1363},"2025-12-05",1.56,-3.25,69000,{"date":1371,"open":73,"high":1372,"low":1319,"close":1372,"change":1085,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-04",1.54,9.22,139400,{"date":1376,"open":1230,"high":1346,"low":1072,"close":1377,"change":737,"percent_change":1294,"volume":1378,"transactions":9,"vwap":1377},"2025-12-03",1.41,94100,{"date":1380,"open":1230,"high":1255,"low":1242,"close":1249,"change":198,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1249},"2025-12-02",-0.74,53800,{"date":1384,"open":1255,"high":1255,"low":1072,"close":1230,"change":1260,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1230},"2025-12-01",-4.93,58500,{"date":1388,"open":898,"high":795,"low":898,"close":1389,"change":838,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-28",1.42,2.9,31800,{"date":1393,"open":73,"high":1339,"low":73,"close":1355,"change":401,"percent_change":401,"volume":1394,"transactions":9,"vwap":1355},"2025-11-26",47300,{"date":1396,"open":898,"high":898,"low":1230,"close":1355,"change":622,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1355},"2025-11-25",-1.43,44100,{"date":1400,"open":930,"high":1377,"low":930,"close":1255,"change":1146,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1255},"2025-11-24",9.38,88000,{"date":1404,"open":1224,"high":1072,"low":262,"close":1248,"change":198,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1248},"2025-11-21",-0.78,217400,{"date":1408,"open":1255,"high":1339,"low":1248,"close":1224,"change":822,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1224},"2025-11-20",-5.84,124700,{"date":1412,"open":1339,"high":1339,"low":1249,"close":73,"change":822,"percent_change":1413,"volume":1414,"transactions":9,"vwap":73},"2025-11-19",-5.52,67100,{"date":1416,"open":1319,"high":1339,"low":1072,"close":1339,"change":131,"percent_change":1417,"volume":1033,"transactions":9,"vwap":1339},"2025-11-18",6.62,{"date":1419,"open":1377,"high":1346,"low":1242,"close":1319,"change":822,"percent_change":1309,"volume":1420,"transactions":9,"vwap":1319},"2025-11-17",167800,{"date":1422,"open":1242,"high":1345,"low":1229,"close":1346,"change":838,"percent_change":1423,"volume":941,"transactions":9,"vwap":1346},"2025-11-14",2.86,{"date":1425,"open":1426,"high":1427,"low":1255,"close":1255,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1255},"2025-11-13",1.6,1.62,-0.21,-13.04,324900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-12",1.68,1.71,1.61,-0.14,-8,246300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":842,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-11",1.78,1.7,1.75,-2.23,109900,{"date":1447,"open":1448,"high":1449,"low":1442,"close":1450,"change":1146,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-10",1.72,1.8,1.79,7.19,178800,{"date":1454,"open":1455,"high":1448,"low":1426,"close":1456,"change":272,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-07",1.66,1.67,-2.91,269200,{"date":1460,"open":1443,"high":1441,"low":1433,"close":1448,"change":272,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1448},"2025-11-06",-2.82,278900,{"date":1464,"open":1443,"high":1465,"low":1443,"close":1466,"change":198,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-05",1.83,1.77,-0.56,96200,{"date":1470,"open":1449,"high":1471,"low":1472,"close":1441,"change":1260,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1441},"2025-11-04",1.85,1.73,-3.78,285900,{"date":1476,"open":1477,"high":1478,"low":1449,"close":1471,"change":622,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1471},"2025-11-03",1.86,1.91,-1.07,119300,{"date":1482,"open":1466,"high":1483,"low":1466,"close":1484,"change":999,"percent_change":1270,"volume":1485,"transactions":9,"vwap":1484},"2025-10-31",1.89,1.87,157000,{"date":1487,"open":1488,"high":1489,"low":1443,"close":1466,"change":272,"percent_change":471,"volume":1490,"transactions":9,"vwap":1466},"2025-10-30",1.81,1.82,163800,{"date":1492,"open":1478,"high":1493,"low":1489,"close":1489,"change":567,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1489},"2025-10-29",1.93,-4.71,100500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1478,"change":708,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2025-10-28",1.9,2,0.53,211200,{"date":1503,"open":1504,"high":1504,"low":1488,"close":1498,"change":708,"percent_change":1500,"volume":1505,"transactions":9,"vwap":1498},"2025-10-27",1.94,250500,{"date":1507,"open":1471,"high":1504,"low":1508,"close":1483,"change":731,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1483},"2025-10-24",1.84,4.42,178300,{"date":1512,"open":1513,"high":1471,"low":1448,"close":1488,"change":631,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1488},"2025-10-23",1.76,1.69,183600,{"date":1517,"open":1518,"high":1518,"low":1443,"close":1441,"change":1044,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1441},"2025-10-22",1.92,-7.77,259600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1493,"change":272,"percent_change":623,"volume":1526,"transactions":9,"vwap":1493},"2025-10-21",1.98,1.99,1.88,221800,{"date":1528,"open":1529,"high":1524,"low":1484,"close":1523,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1523},"2025-10-20",1.95,0.14,7.61,304200,{"date":1534,"open":1529,"high":1535,"low":1449,"close":1508,"change":578,"percent_change":1437,"volume":1536,"transactions":9,"vwap":1508},"2025-10-17",1.96,298500,{"date":1538,"open":1539,"high":25,"low":1529,"close":1499,"change":879,"percent_change":1457,"volume":1540,"transactions":9,"vwap":1499},"2025-10-16",2.17,866300,{"date":1542,"open":1529,"high":1543,"low":1478,"close":1544,"change":167,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-15",2.1,2.06,10.75,675900,{"date":1548,"open":1449,"high":1498,"low":1472,"close":1477,"change":131,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1477},"2025-10-14",5.08,365200,{"date":1552,"open":1472,"high":1488,"low":1442,"close":1466,"change":631,"percent_change":1448,"volume":1553,"transactions":9,"vwap":1466},"2025-10-13",178900,{"date":1555,"open":1465,"high":1477,"low":1472,"close":1556,"change":744,"percent_change":1101,"volume":1557,"transactions":9,"vwap":1556},"2025-10-10",1.74,314100,{"date":1559,"open":1443,"high":1488,"low":1472,"close":1466,"change":631,"percent_change":1448,"volume":1560,"transactions":9,"vwap":1466},"2025-10-09",171500,{"date":1562,"open":1513,"high":1488,"low":1442,"close":1556,"change":842,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1556},"2025-10-08",-2.25,203500,{"date":1566,"open":1465,"high":1535,"low":1513,"close":1441,"change":842,"percent_change":981,"volume":1567,"transactions":9,"vwap":1441},"2025-10-07",441000,{"date":1569,"open":1508,"high":1471,"low":1449,"close":1489,"change":744,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1489},"2025-10-06",-1.62,219900,{"date":1573,"open":1489,"high":1484,"low":1466,"close":1471,"change":838,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1471},"2025-10-03",2.21,219800,{"date":1577,"open":1442,"high":1465,"low":1442,"close":1488,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1488},"2025-10-02",0.15,9.04,165100,{"date":1582,"open":1427,"high":1456,"low":1426,"close":1455,"change":531,"percent_change":1583,"volume":1175,"transactions":9,"vwap":1455},"2025-10-01",3.75,{"date":1585,"open":1434,"high":1434,"low":1586,"close":1426,"change":1044,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1426},"2025-09-30",1.58,-8.57,419900,{"date":1590,"open":1472,"high":1441,"low":1442,"close":1443,"change":631,"percent_change":1556,"volume":1591,"transactions":9,"vwap":1443},"2025-09-29",140500,{"date":1593,"open":1513,"high":1441,"low":1434,"close":1448,"change":401,"percent_change":401,"volume":1594,"transactions":9,"vwap":1448},"2025-09-26",111600,{"date":1596,"open":1450,"high":1450,"low":1278,"close":1448,"change":567,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1448},"2025-09-25",-4.97,340100,{"date":1600,"open":1529,"high":1535,"low":1441,"close":1488,"change":822,"percent_change":800,"volume":1601,"transactions":9,"vwap":1488},"2025-09-24",262700,{"date":1603,"open":1483,"high":1499,"low":1484,"close":1483,"change":879,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1483},"2025-09-23",-3.08,337500,{"date":1607,"open":1529,"high":1608,"low":1483,"close":1529,"change":401,"percent_change":401,"volume":1609,"transactions":9,"vwap":1529},"2025-09-22",1.97,287100,{"date":1611,"open":1441,"high":1529,"low":1513,"close":1529,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1529},"2025-09-19",0.17,9.55,437800,{"date":1616,"open":1443,"high":1450,"low":1442,"close":1441,"change":737,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1441},"2025-09-18",4.09,245700,{"date":1620,"open":1433,"high":1489,"low":1433,"close":1434,"change":784,"percent_change":1094,"volume":1621,"transactions":9,"vwap":1434},"2025-09-17",235600,{"date":1623,"open":1556,"high":1443,"low":1624,"close":1514,"change":842,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1514},"2025-09-16",1.65,-2.31,215200,{"date":1628,"open":1448,"high":1443,"low":1442,"close":1472,"change":838,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1472},"2025-09-15",2.37,133700,{"date":1632,"open":1624,"high":1556,"low":1624,"close":1514,"change":631,"percent_change":1488,"volume":1633,"transactions":9,"vwap":1514},"2025-09-12",102800,{"date":1635,"open":1624,"high":1442,"low":1278,"close":1455,"change":198,"percent_change":1636,"volume":899,"transactions":9,"vwap":1455},"2025-09-11",-0.6,{"date":1638,"open":1442,"high":1472,"low":1455,"close":1456,"change":272,"percent_change":1457,"volume":1639,"transactions":9,"vwap":1456},"2025-09-10",138800,{"date":1641,"open":1642,"high":1443,"low":1642,"close":1448,"change":531,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1448},"2025-09-09",1.63,3.61,186300,{"date":1646,"open":1642,"high":1442,"low":1435,"close":1455,"change":198,"percent_change":1636,"volume":1647,"transactions":9,"vwap":1455},"2025-09-08",131000,{"date":1649,"open":1455,"high":1442,"low":1427,"close":1456,"change":401,"percent_change":401,"volume":1650,"transactions":9,"vwap":1456},"2025-09-05",162800,{"date":1652,"open":1455,"high":1448,"low":1642,"close":1456,"change":198,"percent_change":1636,"volume":1653,"transactions":9,"vwap":1456},"2025-09-04",199900,{"date":1655,"open":1456,"high":1448,"low":1455,"close":1433,"change":401,"percent_change":401,"volume":1656,"transactions":9,"vwap":1433},"2025-09-03",83200,{"date":1658,"open":1448,"high":1450,"low":1455,"close":1433,"change":567,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1433},"2025-09-02",-5.08,161800,{"date":1662,"open":1441,"high":1449,"low":1472,"close":1466,"change":622,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1466},"2025-08-29",-1.12,92500,{"date":1666,"open":1465,"high":1477,"low":1466,"close":1450,"change":272,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1450},"2025-08-28",-2.72,142800,{"date":1670,"open":1489,"high":1484,"low":1450,"close":1508,"change":817,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1508},"2025-08-27",2.79,114700,{"date":1674,"open":1450,"high":1465,"low":1466,"close":1450,"change":198,"percent_change":1467,"volume":1675,"transactions":9,"vwap":1450},"2025-08-26",81800,{"date":1677,"open":1465,"high":1518,"low":1466,"close":1449,"change":744,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1449},"2025-08-25",-1.64,136200,{"date":1681,"open":1513,"high":1484,"low":1443,"close":1465,"change":631,"percent_change":1456,"volume":1682,"transactions":9,"vwap":1465},"2025-08-22",162000,{"date":1684,"open":1448,"high":1465,"low":1514,"close":1449,"change":531,"percent_change":749,"volume":1685,"transactions":9,"vwap":1449},"2025-08-21",128900,{"date":1687,"open":1472,"high":1513,"low":1455,"close":1556,"change":708,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1556},"2025-08-20",0.58,121500,{"date":1691,"open":1477,"high":1493,"low":1448,"close":1472,"change":578,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1472},"2025-08-19",-8.47,329400,{"date":1695,"open":1489,"high":1483,"low":1441,"close":1483,"change":999,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1483},"2025-08-18",5.59,193200,{"date":1699,"open":1477,"high":1478,"low":1466,"close":1450,"change":744,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1450},"2025-08-15",-1.65,156800,{"date":1703,"open":1449,"high":1478,"low":1441,"close":1489,"change":401,"percent_change":401,"volume":1704,"transactions":9,"vwap":1489},"2025-08-14",240600,{"date":1706,"open":1535,"high":1707,"low":1488,"close":1489,"change":567,"percent_change":1494,"volume":1708,"transactions":9,"vwap":1489},"2025-08-13",2.08,747100,{"date":1710,"open":1465,"high":1535,"low":1443,"close":1478,"change":999,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1478},"2025-08-12",5.52,759900,{"date":1714,"open":1514,"high":1471,"low":1624,"close":1488,"change":1146,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1488},"2025-08-11",7.1,373200,{"date":1718,"open":1278,"high":1513,"low":1642,"close":1514,"change":131,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1514},"2025-08-08",5.62,213800,{"date":1722,"open":1624,"high":1442,"low":1586,"close":1426,"change":842,"percent_change":765,"volume":1723,"transactions":9,"vwap":1426},"2025-08-07",147800,{"date":1725,"open":1434,"high":1448,"low":1642,"close":1278,"change":879,"percent_change":1726,"volume":1037,"transactions":9,"vwap":1278},"2025-08-06",-3.53,{"date":1728,"open":1489,"high":1508,"low":1455,"close":1442,"change":1250,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1442},"2025-08-05",-7.1,319000,{"date":1732,"open":1450,"high":1508,"low":1443,"close":1465,"change":817,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1465},"2025-08-04",2.81,198000,{"date":1736,"open":1488,"high":1508,"low":1443,"close":1441,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1441},"2025-08-01",-0.1,-5.32,199500,{"date":1741,"open":1498,"high":1493,"low":1508,"close":1525,"change":708,"percent_change":1500,"volume":1742,"transactions":9,"vwap":1525},"2025-07-31",164400,{"date":1744,"open":1471,"high":1608,"low":1471,"close":1484,"change":531,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1484},"2025-07-30",3.31,290800,{"date":1748,"open":1749,"high":1750,"low":1449,"close":1488,"change":272,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1488},"2025-07-29",2.28,2.31,-2.69,1094100,{"date":1754,"open":1755,"high":1755,"low":1471,"close":1477,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1477},"2025-07-28",2.05,-0.19,-9.27,549500,{"date":1760,"open":1761,"high":1543,"low":1762,"close":1755,"change":744,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1755},"2025-07-25",2.07,2.01,-1.44,178400,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1707,"change":879,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1707},"2025-07-24",2.14,2.04,-2.8,177300,{"date":1772,"open":1539,"high":1773,"low":1774,"close":1767,"change":708,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2025-07-23",2.22,2.11,0.47,263400,{"date":1778,"open":1774,"high":1767,"low":1762,"close":1779,"change":131,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-07-22",2.13,4.41,208400,{"date":1783,"open":1543,"high":1784,"low":1785,"close":1768,"change":272,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1768},"2025-07-21",2.16,2.03,-2.39,421200,{"date":1789,"open":1773,"high":1790,"low":1707,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-07-18",2.3,2.09,-0.12,-5.43,288700,{"date":1796,"open":1797,"high":1773,"low":1774,"close":1574,"change":999,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1574},"2025-07-17",2.15,4.74,336400,{"date":1801,"open":1785,"high":1767,"low":1529,"close":1774,"change":838,"percent_change":1493,"volume":1802,"transactions":9,"vwap":1774},"2025-07-16",512600,{"date":1804,"open":1797,"high":95,"low":1761,"close":1761,"change":842,"percent_change":430,"volume":1805,"transactions":9,"vwap":1761},"2025-07-15",216500,{"date":1807,"open":1791,"high":95,"low":1755,"close":1774,"change":784,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1774},"2025-07-14",0.96,201600,{"date":1811,"open":1790,"high":1790,"low":1707,"close":1791,"change":1812,"percent_change":823,"volume":1813,"transactions":9,"vwap":1791},"2025-07-11",-0.22,508900,{"date":1815,"open":1750,"high":973,"low":1816,"close":1750,"change":708,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1750},"2025-07-10",2.26,0.43,241100,{"date":1820,"open":1821,"high":1822,"low":25,"close":1790,"change":578,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1790},"2025-07-09",2.48,2.52,-6.5,450000,{"date":1826,"open":1827,"high":177,"low":1828,"close":1829,"change":1737,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-08",2.51,2.42,2.46,-3.91,410200,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":198,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-07",2.57,2.45,2.56,-0.39,312400,{"date":1840,"open":1841,"high":1834,"low":1841,"close":1834,"change":72,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1834},"2025-07-03",2.4,8.9,573600,{"date":1845,"open":1629,"high":1846,"low":1790,"close":1847,"change":198,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-02",2.5,2.36,-0.42,530000,{"date":1851,"open":1750,"high":1629,"low":1784,"close":1629,"change":731,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1629},"2025-07-01",3.49,336200,{"date":1855,"open":1816,"high":973,"low":1784,"close":1856,"change":531,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-06-30",2.29,2.69,311000,{"date":1860,"open":1841,"high":1841,"low":1861,"close":1862,"change":1250,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-06-27",2.19,2.23,-5.51,350500,{"date":1866,"open":1750,"high":1867,"low":1868,"close":1847,"change":401,"percent_change":401,"volume":1869,"transactions":9,"vwap":1847},"2025-06-26",2.39,2.25,486700,{"date":1871,"open":1790,"high":1846,"low":1749,"close":1847,"change":131,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1847},"2025-06-25",3.96,887300,{"date":1875,"open":1861,"high":1790,"low":1797,"close":25,"change":491,"percent_change":1876,"volume":1877,"transactions":9,"vwap":25},"2025-06-24",7.58,412600,{"date":1879,"open":95,"high":1868,"low":1785,"close":1774,"change":771,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1774},"2025-06-23",-4.95,424700,{"date":1883,"open":1790,"high":1790,"low":1861,"close":1773,"change":198,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1773},"2025-06-20",-0.45,442800,{"date":1887,"open":1707,"high":1816,"low":1707,"close":1862,"change":1530,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1862},"2025-06-18",6.7,467700,{"date":1891,"open":1543,"high":1861,"low":1768,"close":1791,"change":744,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1791},"2025-06-17",-1.42,409100,{"date":1895,"open":1768,"high":1797,"low":1762,"close":81,"change":491,"percent_change":1896,"volume":1897,"transactions":9,"vwap":81},"2025-06-16",8.16,393500,{"date":1899,"open":1524,"high":1785,"low":1477,"close":1535,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1535},"2025-06-13",-0.2,-9.26,886200,{"date":1904,"open":95,"high":1828,"low":1779,"close":1784,"change":879,"percent_change":902,"volume":1905,"transactions":9,"vwap":1784},"2025-06-12",854600,{"date":1907,"open":1868,"high":1908,"low":81,"close":1773,"change":567,"percent_change":937,"volume":1909,"transactions":9,"vwap":1773},"2025-06-11",2.32,1004300,{"date":1911,"open":1912,"high":1912,"low":1862,"close":1750,"change":1436,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1750},"2025-06-10",2.58,-5.71,1427800,{"date":1916,"open":1868,"high":1821,"low":1785,"close":1835,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1835},"2025-06-09",0.31,14.49,1703200,{"date":1921,"open":1785,"high":1750,"low":1785,"close":1767,"change":1146,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1767},"2025-06-06",5.94,1351500,{"date":1925,"open":1543,"high":1841,"low":1523,"close":1926,"change":708,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-06-05",2.02,0.5,4295900,{"date":1930,"open":1448,"high":1768,"low":1514,"close":1762,"change":1917,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1762},"2025-06-04",18.24,1417600,{"date":1934,"open":1442,"high":1443,"low":1935,"close":1442,"change":784,"percent_change":1060,"volume":1936,"transactions":9,"vwap":1442},"2025-06-03",1.57,892700,{"date":1938,"open":73,"high":1442,"low":1319,"close":1433,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1433},"2025-06-02",0.38,29.23,1040400,{"date":1943,"open":73,"high":1355,"low":1229,"close":1229,"change":272,"percent_change":956,"volume":1944,"transactions":9,"vwap":1229},"2025-05-30",208100,{"date":1946,"open":1072,"high":1389,"low":1248,"close":1230,"change":401,"percent_change":401,"volume":1947,"transactions":9,"vwap":1230},"2025-05-29",437700,{"date":1949,"open":795,"high":795,"low":1242,"close":1230,"change":567,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1230},"2025-05-28",-6.25,365600,{"date":1953,"open":540,"high":1264,"low":808,"close":1346,"change":842,"percent_change":902,"volume":1954,"transactions":9,"vwap":1346},"2025-05-27",355800,{"date":1956,"open":1359,"high":1359,"low":1346,"close":1247,"change":272,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1247},"2025-05-23",-3.27,316800,{"date":1960,"open":1367,"high":1278,"low":1264,"close":1359,"change":822,"percent_change":1597,"volume":1961,"transactions":9,"vwap":1359},"2025-05-22",533800,{"date":1963,"open":1642,"high":1514,"low":1935,"close":1435,"change":879,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1435},"2025-05-21",-3.59,257700,{"date":1967,"open":1456,"high":1442,"low":1435,"close":1456,"change":784,"percent_change":1067,"volume":1968,"transactions":9,"vwap":1456},"2025-05-20",204700,{"date":1970,"open":1456,"high":1448,"low":1426,"close":1624,"change":567,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1624},"2025-05-19",-5.17,235500,{"date":1974,"open":1975,"high":1513,"low":1975,"close":1556,"change":1578,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1556},"2025-05-16",1.59,9.43,435400,{"date":1979,"open":1442,"high":1442,"low":1935,"close":1975,"change":771,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1975},"2025-05-15",-6.47,246900,{"date":1983,"open":1624,"high":1472,"low":1435,"close":1442,"change":731,"percent_change":884,"volume":1984,"transactions":9,"vwap":1442},"2025-05-14",376600,{"date":1986,"open":1354,"high":1556,"low":1354,"close":1427,"change":817,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1427},"2025-05-13",3.18,391500,{"date":1990,"open":1363,"high":1642,"low":808,"close":1935,"change":1085,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1935},"2025-05-12",9.03,491700,{"date":1994,"open":1995,"high":1995,"low":1355,"close":1346,"change":1260,"percent_change":1996,"volume":1175,"transactions":9,"vwap":1346},"2025-05-09",1.51,-4.64,{"date":1998,"open":1319,"high":1264,"low":1229,"close":1995,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1995},"2025-05-08",0.23,17.97,392100,{"date":2003,"open":898,"high":898,"low":930,"close":1248,"change":1792,"percent_change":1587,"volume":2004,"transactions":9,"vwap":1248},"2025-05-07",155300,{"date":2006,"open":1355,"high":808,"low":1319,"close":1255,"change":842,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1255},"2025-05-06",-2.78,128600,{"date":2010,"open":1247,"high":1264,"low":808,"close":1346,"change":567,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1346},"2025-05-05",-5.88,229300,{"date":2014,"open":1274,"high":1372,"low":1274,"close":1359,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1359},"2025-05-02",0.28,22.4,679800,{"date":2019,"open":1248,"high":1072,"low":1028,"close":760,"change":198,"percent_change":2020,"volume":2021,"transactions":9,"vwap":760},"2025-05-01",-0.79,284200,{"date":2023,"open":1028,"high":1248,"low":1062,"close":1274,"change":708,"percent_change":258,"volume":2024,"transactions":9,"vwap":1274},"2025-04-30",371100,{"date":2026,"open":1319,"high":1389,"low":1219,"close":760,"change":771,"percent_change":2027,"volume":2028,"transactions":9,"vwap":760},"2025-04-29",-8.09,368300,{"date":2030,"open":1028,"high":73,"low":1067,"close":1319,"change":999,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1319},"2025-04-28",7.94,407000,{"date":2034,"open":1274,"high":1229,"low":262,"close":1274,"change":401,"percent_change":401,"volume":2035,"transactions":9,"vwap":1274},"2025-04-25",192200,{"date":2037,"open":1099,"high":1274,"low":1099,"close":1274,"change":1612,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1274},"2025-04-24",15.6,462200,{"date":181,"open":776,"high":1061,"low":728,"close":1109,"change":708,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1109},0.93,146100]