[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITRG":3,"homepage-market-summary":29,"stock-historical-ITRG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ITRG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Integra Resources Corp.","NYSE American",null,"Common Stock","Integra Resources Corp is a precious metals exploration and development company in the Great Basin of the Western USA. Integra is currently focused on advancing its two flagship oxide heap leach projects: the past-producing DeLamar Project located in southwestern Idaho and the Nevada North Project, comprised of the Wildcat and Mountain View deposits, located in northwestern Nevada. The company also holds a portfolio of prospective early-stage exploration projects in Idaho, Nevada, and Arizona.","329",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.61,2.66,2.565,2.64,-0.03,-1.14,1231556.082108,3852,2.6155,4.87,1.99,2624753.359816701,21.5,1552,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.41,2262626,825858393.313992,56.29,"2025-04-23",[182,183,193,202,211,219,229,239,249,257,266,274,282,289,297,305,312,319,328,336,342,350,357,364,371,377,385,396,404,412,417,424,430,438,446,453,459,465,472,480,487,495,505,515,525,533,542,551,560,567,575,581,590,598,605,614,619,624,629,633,638,643,650,655,661,667,674,678,682,688,693,699,704,708,712,716,722,728,732,737,741,745,751,755,761,766,771,775,781,786,793,798,801,805,810,813,817,822,827,831,836,841,846,851,856,861,865,869,873,876,881,885,889,894,901,906,912,918,924,929,935,940,945,949,953,957,960,964,967,971,975,979,982,987,990,993,997,1001,1007,1014,1019,1026,1033,1039,1046,1054,1060,1067,1075,1083,1092,1099,1105,1111,1117,1125,1132,1138,1145,1150,1157,1163,1167,1173,1180,1186,1191,1199,1205,1212,1216,1223,1229,1236,1245,1251,1258,1267,1272,1277,1282,1289,1296,1302,1307,1311,1315,1320,1323,1326,1331,1337,1342,1348,1353,1357,1363,1368,1373,1379,1384,1389,1395,1401,1406,1412,1417,1421,1427,1432,1436,1439,1445,1451,1455,1458,1462,1467,1472,1475,1478,1483,1487,1491,1496,1500,1505,1509,1513,1517,1522,1526,1530,1534,1537,1541,1545,1550,1553,1557,1561,1565,1570,1574,1578,1582,1587,1591,1595,1600,1605,1609,1613,1618,1622,1628,1632,1636,1641,1646,1650,1655,1659,1663,1666,1670,1674,1679,1682,1686,1690,1693,1698,1702,1706,1711,1716,1720,1724,1729,1735,1741,1747,1753,1759,1765,1770,1776,1782,1789,1792,1796,1802,1806,1810,1816,1821,1825,1830,1834,1839,1843,1848,1852,1857,1863,1867,1873,1877,1882,1885,1888,1891,1894,1898,1901,1905,1910,1913,1917,1922,1925,1929,1933,1938,1941,1944,1949,1954,1959,1962,1966,1970,1975,1981,1985,1989,1992,1995,2000,2003,2008,2013,2018,2022,2026,2029,2033,2036,2040,2044,2047,2052,2056,2060,2064,2069,2073,2076,2080,2084,2089,2094,2098,2102],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.63,2.6896,2.585,0.07,2.72,2135602.216087,4557,2.6357,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.57,2.655,2.545,0,1646672.497013,5459,2.5868,{"date":203,"open":204,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.67,2.55,-0.09,-3.38,1315188.243456,4266,2.5794,{"date":212,"open":213,"high":16,"low":214,"close":16,"change":188,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.62,2.595,2.7,1498638.128007,5537,2.6273,{"date":220,"open":185,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",2.665,2.58,2.59,-0.16,-5.82,2013458.255176,6216,2.6277,{"date":230,"open":189,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",2.77,2.684,2.75,0.04,1.48,1247913.537081,3678,2.7314,{"date":240,"open":233,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.755,2.65,2.71,-0.08,-2.87,1555506.32915,4919,2.694,{"date":250,"open":251,"high":251,"low":189,"close":252,"change":206,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",2.85,2.79,-3.12,1272746.222743,3861,2.7706,{"date":258,"open":252,"high":259,"low":231,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",2.91,2.88,0.11,3.97,1437404.289579,4807,2.8389,{"date":267,"open":268,"high":268,"low":189,"close":231,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",2.81,-0.02,-0.72,1081263.470255,5443,2.7511,{"date":275,"open":276,"high":268,"low":189,"close":252,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.78,0.01,0.36,1714753.409661,4681,2.7684,{"date":283,"open":276,"high":284,"low":233,"close":276,"change":261,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.82,4.12,1060678.01767,4906,2.7812,{"date":290,"open":291,"high":291,"low":292,"close":204,"change":206,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.8,2.5922,-3.26,1582317.311607,4964,2.6734,{"date":298,"open":189,"high":299,"low":185,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.76,0.05,1.85,1983601.432061,5638,2.6878,{"date":306,"open":252,"high":291,"low":215,"close":243,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",-0.14,-4.91,1629251.870653,5929,2.7327,{"date":313,"open":291,"high":314,"low":276,"close":251,"change":130,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.925,3.26,7075454,14246,2.8653,{"date":320,"open":231,"high":321,"low":322,"close":299,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",2.805,2.74,-0.1,-3.5,1454099.693026,7092,2.7713,{"date":329,"open":330,"high":259,"low":331,"close":330,"change":300,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",2.86,2.815,1.78,1869457.911305,5199,2.8594,{"date":337,"open":291,"high":338,"low":299,"close":268,"change":277,"percent_change":278,"volume":339,"transactions":340,"vwap":341},"2026-09-08",2.83,1446146.735994,4548,2.8115,{"date":343,"open":284,"high":344,"low":345,"close":291,"change":206,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.829,2.765,-3.11,1140471.377187,3914,2.8008,{"date":351,"open":259,"high":259,"low":268,"close":352,"change":130,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.89,3.21,2070927.040876,5923,2.8638,{"date":358,"open":189,"high":284,"low":215,"close":291,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",0.14,5.26,2231197.372836,7585,2.7765,{"date":365,"open":243,"high":366,"low":18,"close":16,"change":307,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.84,-5,2096539.577861,6841,2.7089,{"date":372,"open":284,"high":284,"low":299,"close":291,"change":269,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",-0.71,1206591.378692,5247,2.7934,{"date":378,"open":379,"high":379,"low":241,"close":284,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",2.97,-0.12,-4.08,2740906.997497,8659,2.8166,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.92,2.98,2.895,2.94,0.03,1.03,2399279.433278,6681,2.9297,{"date":397,"open":260,"high":398,"low":260,"close":259,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",2.969,-0.04,-1.36,1602969.4668,7305,2.9321,{"date":405,"open":291,"high":406,"low":291,"close":407,"change":130,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",2.96,2.95,3.15,2489619.069954,7475,2.9099,{"date":413,"open":251,"high":259,"low":291,"close":330,"change":277,"percent_change":115,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2542262.715132,7997,2.8439,{"date":418,"open":419,"high":387,"low":420,"close":251,"change":277,"percent_change":115,"volume":421,"transactions":422,"vwap":423},"2026-08-21",2.9,2.8104,2695033.742771,10386,2.8472,{"date":425,"open":231,"high":251,"low":426,"close":366,"change":277,"percent_change":115,"volume":427,"transactions":428,"vwap":429},"2026-08-20",2.7509,3064203.902545,11332,2.808,{"date":431,"open":189,"high":432,"low":243,"close":338,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",2.885,0.24,9.27,2861881.497475,9913,2.7987,{"date":439,"open":215,"high":440,"low":222,"close":223,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",2.73,-0.15,-5.47,2285800.399223,7348,2.6248,{"date":447,"open":252,"high":448,"low":189,"close":322,"change":399,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",2.835,-1.44,1717024.247963,5784,2.7647,{"date":454,"open":322,"high":455,"low":322,"close":276,"change":188,"percent_change":222,"volume":456,"transactions":457,"vwap":458},"2026-08-14",2.845,3318494.66182,13034,2.8011,{"date":460,"open":204,"high":440,"low":185,"close":243,"change":277,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",0.37,2215214.121118,10673,2.6969,{"date":466,"open":18,"high":251,"low":185,"close":215,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",0.1,3.85,5793444.482741,23765,2.7247,{"date":473,"open":15,"high":474,"low":222,"close":475,"change":399,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",2.68,2.6,-1.52,2972677.261207,14629,2.6269,{"date":481,"open":482,"high":18,"low":483,"close":18,"change":188,"percent_change":189,"volume":484,"transactions":485,"vwap":486},"2026-08-10",2.54,2.525,4890775.371794,15232,2.5998,{"date":488,"open":482,"high":222,"low":489,"close":195,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",2.4711,0.16,6.64,3423858.334875,13231,2.524,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",2.38,2.41,2.33,0.02,0.84,3923730.279278,15008,2.3729,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":52,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",2.35,2.4189,2.31,2.39,8.14,3827372.201188,12658,2.3817,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":188,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",2.19,2.2589,2.15,2.21,3.27,1653270.033453,6698,2.2203,{"date":526,"open":527,"high":519,"low":528,"close":529,"change":300,"percent_change":510,"volume":530,"transactions":531,"vwap":532},"2026-08-03",2.11,2.08,2.14,914389.878032,5237,2.1226,{"date":534,"open":80,"high":529,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",2.02,2.09,-0.07,-3.24,1725650.930279,6397,2.0732,{"date":543,"open":528,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",2.16,2.05,0.12,5.88,1828289.404794,4915,2.0987,{"date":552,"open":528,"high":553,"low":25,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",2.139,2.04,-0.05,-2.39,3490413.009689,8346,2.0436,{"date":561,"open":562,"high":527,"low":554,"close":536,"change":555,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",2.1,-2.34,1781158.379596,5573,2.0702,{"date":568,"open":517,"high":569,"low":570,"close":529,"change":269,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2.2396,2.095,-0.93,2894959.525091,5655,2.1432,{"date":576,"open":544,"high":577,"low":562,"close":544,"change":391,"percent_change":176,"volume":578,"transactions":579,"vwap":580},"2026-07-24",2.24,2641459.846116,6311,2.1788,{"date":582,"open":562,"high":529,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",2.0602,2.13,-0.01,-0.47,3778769.038813,7678,2.1049,{"date":591,"open":592,"high":593,"low":594,"close":529,"change":269,"percent_change":571,"volume":595,"transactions":596,"vwap":597},"2026-07-22",2.22,2.3,2.125,5236328.948463,12072,2.2024,{"date":599,"open":80,"high":94,"low":600,"close":544,"change":467,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",2.075,4.85,5692536.91657,9956,2.1169,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":198,"percent_change":198,"volume":611,"transactions":612,"vwap":613},"2026-07-20",2.07,2.085,2.035,2.06,2203682.816353,7995,2.0606,{"date":615,"open":545,"high":616,"low":617,"close":610,"change":19,"percent_change":449,"volume":618,"transactions":9,"vwap":610},"2026-07-17",2.115,2.01,3174600,{"date":620,"open":584,"high":621,"low":545,"close":536,"change":244,"percent_change":622,"volume":623,"transactions":9,"vwap":536},"2026-07-16",2.145,-3.69,2319700,{"date":625,"open":517,"high":592,"low":584,"close":626,"change":399,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-15",2.17,-1.81,2197300,{"date":630,"open":520,"high":631,"low":94,"close":520,"change":188,"percent_change":521,"volume":632,"transactions":9,"vwap":520},"2026-07-14",2.23,1436200,{"date":634,"open":519,"high":517,"low":635,"close":529,"change":537,"percent_change":636,"volume":637,"transactions":9,"vwap":529},"2026-07-13",2.093,-3.17,2139500,{"date":639,"open":640,"high":640,"low":517,"close":520,"change":555,"percent_change":641,"volume":642,"transactions":9,"vwap":520},"2026-07-10",2.26,-2.21,1955400,{"date":644,"open":645,"high":646,"low":647,"close":640,"change":648,"percent_change":440,"volume":649,"transactions":9,"vwap":640},"2026-07-09",2.25,2.28,2.2,0.06,2470800,{"date":651,"open":517,"high":652,"low":529,"close":647,"change":555,"percent_change":653,"volume":654,"transactions":9,"vwap":647},"2026-07-08",2.225,-2.22,2358700,{"date":656,"open":657,"high":658,"low":647,"close":645,"change":323,"percent_change":659,"volume":660,"transactions":9,"vwap":645},"2026-07-07",2.32,2.335,-4.26,2963500,{"date":662,"open":663,"high":664,"low":657,"close":507,"change":537,"percent_change":665,"volume":666,"transactions":9,"vwap":507},"2026-07-06",2.44,2.48,-2.89,2657200,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":52,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-02",2.27,2.51,2.42,8.04,5504100,{"date":675,"open":645,"high":510,"low":577,"close":577,"change":19,"percent_change":676,"volume":677,"transactions":9,"vwap":577},"2026-07-01",-1.32,4137500,{"date":679,"open":577,"high":646,"low":680,"close":669,"change":300,"percent_change":645,"volume":681,"transactions":9,"vwap":669},"2026-06-30",2.185,2710400,{"date":683,"open":684,"high":510,"low":626,"close":592,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":592},"2026-06-29",2.36,-0.11,-4.72,3414800,{"date":689,"open":497,"high":663,"low":690,"close":499,"change":585,"percent_change":691,"volume":692,"transactions":9,"vwap":499},"2026-06-26",2.325,-0.43,2352100,{"date":694,"open":695,"high":483,"low":658,"close":696,"change":555,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-25",2.45,2.34,-2.09,4554800,{"date":700,"open":498,"high":701,"low":507,"close":510,"change":380,"percent_change":702,"volume":703,"transactions":9,"vwap":510},"2026-06-24",2.49,-4.78,3831100,{"date":705,"open":670,"high":187,"low":664,"close":670,"change":685,"percent_change":706,"volume":707,"transactions":9,"vwap":670},"2026-06-23",-4.2,4137100,{"date":709,"open":205,"high":18,"low":710,"close":213,"change":198,"percent_change":198,"volume":711,"transactions":9,"vwap":213},"2026-06-22",2.52,4522300,{"date":713,"open":440,"high":252,"low":223,"close":213,"change":323,"percent_change":714,"volume":715,"transactions":9,"vwap":213},"2026-06-18",-3.68,5217700,{"date":717,"open":284,"high":718,"low":719,"close":189,"change":206,"percent_change":720,"volume":721,"transactions":9,"vwap":189},"2026-06-17",2.93,2.714,-3.2,5167900,{"date":723,"open":322,"high":724,"low":725,"close":268,"change":130,"percent_change":726,"volume":727,"transactions":9,"vwap":268},"2026-06-16",2.875,2.715,3.31,3620600,{"date":729,"open":276,"high":260,"low":215,"close":189,"change":166,"percent_change":730,"volume":731,"transactions":9,"vwap":189},"2026-06-15",7.94,6794000,{"date":733,"open":734,"high":483,"low":735,"close":710,"change":188,"percent_change":330,"volume":736,"transactions":9,"vwap":710},"2026-06-12",2.46,2.395,2503200,{"date":738,"open":646,"high":734,"low":669,"close":695,"change":52,"percent_change":739,"volume":740,"transactions":9,"vwap":695},"2026-06-11",7.93,2902900,{"date":742,"open":640,"high":690,"low":640,"close":669,"change":537,"percent_change":743,"volume":744,"transactions":9,"vwap":669},"2026-06-10",-2.99,3996900,{"date":746,"open":747,"high":663,"low":748,"close":696,"change":537,"percent_change":749,"volume":750,"transactions":9,"vwap":696},"2026-06-09",2.4,2.255,-2.9,3605300,{"date":752,"open":747,"high":734,"low":753,"close":498,"change":198,"percent_change":198,"volume":754,"transactions":9,"vwap":498},"2026-06-08",2.37,3024800,{"date":756,"open":710,"high":757,"low":497,"close":498,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":498},"2026-06-05",2.558,-0.19,-7.31,6095200,{"date":762,"open":670,"high":763,"low":670,"close":475,"change":130,"percent_change":764,"volume":765,"transactions":9,"vwap":475},"2026-06-04",2.615,3.59,3958400,{"date":767,"open":768,"high":214,"low":664,"close":670,"change":244,"percent_change":769,"volume":770,"transactions":9,"vwap":670},"2026-06-03",2.53,-3.09,2609100,{"date":772,"open":242,"high":242,"low":768,"close":223,"change":19,"percent_change":773,"volume":774,"transactions":9,"vwap":223},"2026-06-02",-1.15,2238700,{"date":776,"open":777,"high":215,"low":778,"close":213,"change":380,"percent_change":779,"volume":780,"transactions":9,"vwap":213},"2026-06-01",2.69,2.56,-4.38,2367000,{"date":782,"open":189,"high":783,"low":185,"close":322,"change":300,"percent_change":784,"volume":785,"transactions":9,"vwap":322},"2026-05-29",2.795,1.86,1995400,{"date":787,"open":788,"high":789,"low":734,"close":777,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":777},"2026-05-28",2.5,2.745,0.19,7.6,3239500,{"date":794,"open":695,"high":778,"low":795,"close":788,"change":500,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-05-27",2.375,0.81,5048100,{"date":799,"open":663,"high":768,"low":663,"close":664,"change":188,"percent_change":419,"volume":800,"transactions":9,"vwap":664},"2026-05-26",2663300,{"date":802,"open":664,"high":701,"low":747,"close":498,"change":537,"percent_change":803,"volume":804,"transactions":9,"vwap":498},"2026-05-22",-2.82,1619600,{"date":806,"open":664,"high":205,"low":807,"close":664,"change":585,"percent_change":808,"volume":809,"transactions":9,"vwap":664},"2026-05-21",2.425,-0.4,1734200,{"date":811,"open":663,"high":768,"low":747,"close":701,"change":188,"percent_change":352,"volume":812,"transactions":9,"vwap":701},"2026-05-20",1970200,{"date":814,"open":710,"high":710,"low":498,"close":671,"change":323,"percent_change":815,"volume":816,"transactions":9,"vwap":671},"2026-05-19",-3.97,3844500,{"date":818,"open":475,"high":475,"low":819,"close":710,"change":19,"percent_change":820,"volume":821,"transactions":9,"vwap":710},"2026-05-18",2.505,-1.18,2247900,{"date":823,"open":777,"high":777,"low":768,"close":205,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":205},"2026-05-15",-0.23,-8.27,2857800,{"date":828,"open":251,"high":330,"low":322,"close":276,"change":555,"percent_change":829,"volume":830,"transactions":9,"vwap":276},"2026-05-14",-1.77,1285200,{"date":832,"open":260,"high":387,"low":833,"close":338,"change":555,"percent_change":834,"volume":835,"transactions":9,"vwap":338},"2026-05-13",2.785,-1.74,1752400,{"date":837,"open":284,"high":718,"low":838,"close":260,"change":555,"percent_change":839,"volume":840,"transactions":9,"vwap":260},"2026-05-12",2.775,-1.71,2192500,{"date":842,"open":352,"high":843,"low":432,"close":718,"change":234,"percent_change":844,"volume":845,"transactions":9,"vwap":718},"2026-05-11",3.035,1.38,2361800,{"date":847,"open":848,"high":407,"low":849,"close":352,"change":648,"percent_change":80,"volume":850,"transactions":9,"vwap":352},"2026-05-08",2.87,2.811,1436100,{"date":852,"open":259,"high":853,"low":268,"close":338,"change":19,"percent_change":854,"volume":855,"transactions":9,"vwap":338},"2026-05-07",3.01,-1.05,2261000,{"date":857,"open":252,"high":858,"low":276,"close":330,"change":71,"percent_change":859,"volume":860,"transactions":9,"vwap":330},"2026-05-06",2.905,7.92,1667100,{"date":862,"open":233,"high":276,"low":242,"close":242,"change":537,"percent_change":863,"volume":864,"transactions":9,"vwap":242},"2026-05-05",-2.57,1675600,{"date":866,"open":242,"high":276,"low":185,"close":189,"change":391,"percent_change":867,"volume":868,"transactions":9,"vwap":189},"2026-05-04",1.12,2207200,{"date":870,"open":243,"high":440,"low":242,"close":777,"change":585,"percent_change":871,"volume":872,"transactions":9,"vwap":777},"2026-05-01",-0.37,1234500,{"date":874,"open":440,"high":276,"low":777,"close":215,"change":648,"percent_change":669,"volume":875,"transactions":9,"vwap":215},"2026-04-30",1349700,{"date":877,"open":243,"high":322,"low":878,"close":18,"change":244,"percent_change":879,"volume":880,"transactions":9,"vwap":18},"2026-04-29",2.635,-2.94,2040600,{"date":882,"open":330,"high":330,"low":777,"close":189,"change":307,"percent_change":883,"volume":884,"transactions":9,"vwap":189},"2026-04-28",-4.9,2540700,{"date":886,"open":390,"high":390,"low":321,"close":330,"change":244,"percent_change":887,"volume":888,"transactions":9,"vwap":330},"2026-04-27",-2.72,2072400,{"date":890,"open":891,"high":891,"low":259,"close":390,"change":269,"percent_change":892,"volume":893,"transactions":9,"vwap":390},"2026-04-24",3.02,-0.68,3727000,{"date":895,"open":896,"high":897,"low":724,"close":406,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":406},"2026-04-23",2.99,2.995,-0.06,-1.99,3887600,{"date":902,"open":903,"high":904,"low":853,"close":891,"change":500,"percent_change":156,"volume":905,"transactions":9,"vwap":891},"2026-04-22",3.1,3.13,3683400,{"date":907,"open":908,"high":908,"low":896,"close":909,"change":224,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-21",3.16,3,-5.06,3214000,{"date":913,"open":914,"high":915,"low":896,"close":908,"change":391,"percent_change":916,"volume":917,"transactions":9,"vwap":908},"2026-04-20",3.04,3.19,0.96,3622200,{"date":919,"open":408,"high":920,"low":921,"close":904,"change":922,"percent_change":213,"volume":923,"transactions":9,"vwap":904},"2026-04-17",3.25,3.12,0.08,3133000,{"date":925,"open":904,"high":408,"low":843,"close":926,"change":898,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-16",3.05,-1.93,2088300,{"date":930,"open":903,"high":931,"low":891,"close":932,"change":269,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-15",3.185,3.11,-0.64,3033100,{"date":936,"open":937,"high":915,"low":938,"close":904,"change":922,"percent_change":213,"volume":939,"transactions":9,"vwap":904},"2026-04-14",3.14,3.09,2713000,{"date":941,"open":407,"high":942,"low":390,"close":926,"change":300,"percent_change":943,"volume":944,"transactions":9,"vwap":926},"2026-04-13",3.06,1.67,2127000,{"date":946,"open":853,"high":903,"low":388,"close":909,"change":277,"percent_change":947,"volume":948,"transactions":9,"vwap":909},"2026-04-10",0.33,1928900,{"date":950,"open":718,"high":853,"low":951,"close":896,"change":130,"percent_change":903,"volume":952,"transactions":9,"vwap":896},"2026-04-09",2.865,2444600,{"date":954,"open":955,"high":921,"low":366,"close":419,"change":277,"percent_change":115,"volume":956,"transactions":9,"vwap":419},"2026-04-08",3.08,3119800,{"date":958,"open":259,"high":259,"low":345,"close":352,"change":585,"percent_change":140,"volume":959,"transactions":9,"vwap":352},"2026-04-07",1674800,{"date":961,"open":260,"high":962,"low":291,"close":419,"change":198,"percent_change":198,"volume":963,"transactions":9,"vwap":419},"2026-04-06",2.945,2051500,{"date":965,"open":213,"high":419,"low":15,"close":419,"change":391,"percent_change":59,"volume":966,"transactions":9,"vwap":419},"2026-04-02",2347700,{"date":968,"open":338,"high":718,"low":440,"close":848,"change":359,"percent_change":969,"volume":970,"transactions":9,"vwap":848},"2026-04-01",5.13,4231500,{"date":972,"open":213,"high":231,"low":15,"close":440,"change":490,"percent_change":973,"volume":974,"transactions":9,"vwap":440},"2026-03-31",6.23,4402600,{"date":976,"open":15,"high":18,"low":768,"close":195,"change":277,"percent_change":977,"volume":978,"transactions":9,"vwap":195},"2026-03-30",0.39,3152700,{"date":980,"open":670,"high":204,"low":819,"close":778,"change":300,"percent_change":25,"volume":981,"transactions":9,"vwap":778},"2026-03-27",3038700,{"date":983,"open":475,"high":474,"low":788,"close":670,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":670},"2026-03-26",-0.21,-7.72,3664700,{"date":988,"open":352,"high":352,"low":474,"close":189,"change":198,"percent_change":198,"volume":989,"transactions":9,"vwap":189},"2026-03-25",4138900,{"date":991,"open":215,"high":322,"low":15,"close":189,"change":585,"percent_change":871,"volume":992,"transactions":9,"vwap":189},"2026-03-24",2694600,{"date":994,"open":475,"high":252,"low":187,"close":440,"change":359,"percent_change":995,"volume":996,"transactions":9,"vwap":440},"2026-03-23",5.41,3582800,{"date":998,"open":233,"high":231,"low":768,"close":223,"change":999,"percent_change":702,"volume":1000,"transactions":9,"vwap":223},"2026-03-20",-0.13,8486100,{"date":1002,"open":251,"high":260,"low":1003,"close":189,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":189},"2026-03-19",2.625,-0.3,-9.93,5522400,{"date":1008,"open":1009,"high":1010,"low":407,"close":891,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":891},"2026-03-18",3.07,3.105,-0.17,-5.33,4339000,{"date":1015,"open":521,"high":1016,"low":937,"close":915,"change":537,"percent_change":1017,"volume":1018,"transactions":9,"vwap":915},"2026-03-17",3.385,-2.15,4446200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":315,"change":300,"percent_change":1024,"volume":1025,"transactions":9,"vwap":315},"2026-03-16",3.24,3.34,3.17,1.56,3349500,{"date":1027,"open":1028,"high":1029,"low":904,"close":353,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":353},"2026-03-13",3.39,3.47,-0.26,-7.49,6863800,{"date":1034,"open":1035,"high":764,"low":1036,"close":1029,"change":441,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-03-12",3.58,3.42,-4.14,1304800,{"date":1040,"open":1041,"high":1042,"low":1029,"close":1043,"change":399,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-11",3.61,3.695,3.62,-1.09,985200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":188,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-10",3.65,3.739,3.57,3.66,1.95,1587200,{"date":1055,"open":1056,"high":1057,"low":1028,"close":764,"change":206,"percent_change":1058,"volume":1059,"transactions":9,"vwap":764},"2026-03-09",3.53,3.6,-2.45,2649100,{"date":1061,"open":1041,"high":1062,"low":1063,"close":1064,"change":898,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-06",3.775,3.56,3.68,-1.6,1863800,{"date":1068,"open":1069,"high":1070,"low":1051,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-05",3.9,3.93,3.74,-0.22,-5.56,1700900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":269,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-04",4.07,4.106,3.88,3.96,-0.5,918300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-03",4.02,4.03,3.78,3.98,-0.36,-8.29,1739700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":198,"percent_change":198,"volume":1098,"transactions":9,"vwap":1097},"2026-03-02",4.41,4.42,4.14,4.34,1804000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1097,"change":198,"percent_change":198,"volume":1104,"transactions":9,"vwap":1097},"2026-02-27",4.38,4.4,4.18,1918400,{"date":1106,"open":1077,"high":1107,"low":262,"close":1097,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1097},"2026-02-26",4.35,0.28,6.9,2236100,{"date":1112,"open":1113,"high":1103,"low":1086,"close":1114,"change":269,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-25",4.15,4.06,-0.49,3097400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":391,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",3.92,4.145,3.831,4.08,0.74,1836900,{"date":1126,"open":1069,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":468,"volume":1131,"transactions":9,"vwap":1129},"2026-02-23",4.09,3.89,4.05,0.15,2600700,{"date":1133,"open":1134,"high":1119,"low":1135,"close":1069,"change":1130,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1069},"2026-02-20",3.76,3.63,4,2007600,{"date":1139,"open":1056,"high":1134,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-19",3.5,3.75,0.17,4.75,2425200,{"date":1146,"open":1147,"high":1048,"low":1148,"close":1035,"change":359,"percent_change":1077,"volume":1149,"transactions":9,"vwap":1035},"2026-02-18",3.41,3.4,3095200,{"date":1151,"open":1152,"high":1029,"low":1153,"close":1154,"change":999,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-17",3.45,3.215,3.44,-3.64,2997800,{"date":1158,"open":1154,"high":1159,"low":1036,"close":1050,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1050},"2026-02-13",3.595,0.23,6.89,2236000,{"date":1164,"open":1048,"high":1064,"low":1022,"close":1022,"change":140,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1022},"2026-02-12",-9.24,2942100,{"date":1168,"open":1071,"high":1169,"low":1170,"close":1064,"change":269,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1064},"2026-02-11",3.82,3.575,-0.54,2835600,{"date":1174,"open":1048,"high":1175,"low":1176,"close":1177,"change":234,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-10",3.73,3.585,3.7,1.09,3167100,{"date":1181,"open":1140,"high":1182,"low":1183,"close":1051,"change":790,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1051},"2026-02-09",3.685,3.422,5.48,2919100,{"date":1187,"open":1147,"high":1188,"low":1189,"close":1029,"change":261,"percent_change":521,"volume":1190,"transactions":9,"vwap":1029},"2026-02-06",3.48,3.365,3717600,{"date":1192,"open":1148,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-05",3.49,3.32,3.36,-0.33,-8.94,7142400,{"date":1200,"open":1069,"high":1069,"low":1201,"close":1202,"change":380,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-04",3.54,3.69,-3.15,3089900,{"date":1206,"open":1207,"high":1069,"low":1208,"close":1209,"change":71,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-03",3.87,3.655,3.81,5.83,3284900,{"date":1213,"open":1057,"high":1071,"low":1140,"close":1057,"change":323,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1057},"2026-02-02",-2.7,3155400,{"date":1217,"open":1218,"high":1219,"low":1043,"close":1177,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1177},"2026-01-30",3.83,3.94,-0.44,-10.63,3919100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1096,"change":871,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1096},"2026-01-29",4.59,4.071,-8.2,3317000,{"date":1230,"open":1231,"high":1232,"low":1097,"close":1233,"change":188,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-28",4.57,4.69,4.51,1.58,3404300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-27",4.6,4.655,4.215,4.44,-0.18,-3.9,3816600,{"date":1246,"open":1247,"high":24,"low":1238,"close":1248,"change":277,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-26",4.86,4.62,0.22,4619100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1130,"percent_change":1195,"volume":1257,"transactions":9,"vwap":1256},"2026-01-23",4.5,4.68,4.43,4.61,2806900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-22",4.21,4.525,4.19,4.46,0.29,6.95,2386500,{"date":1268,"open":1095,"high":1241,"low":285,"close":1269,"change":999,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-21",4.17,-3.02,1910300,{"date":1273,"open":1107,"high":1274,"low":1240,"close":1275,"change":1130,"percent_change":1041,"volume":1276,"transactions":9,"vwap":1275},"2026-01-20",4.414,4.3,2243300,{"date":1278,"open":1077,"high":1113,"low":1279,"close":1113,"change":300,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1113},"2026-01-16",3.883,1.22,2076500,{"date":1283,"open":1114,"high":1284,"low":1285,"close":1286,"change":307,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-15",4.13,3.99,4.1,-3.3,3235300,{"date":1290,"open":1094,"high":1291,"low":1292,"close":1293,"change":206,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-14",4.436,4.167,4.24,-2.08,2009700,{"date":1297,"open":1275,"high":1298,"low":1299,"close":1300,"change":546,"percent_change":251,"volume":1301,"transactions":9,"vwap":1300},"2026-01-13",4.565,4.27,4.33,2706400,{"date":1303,"open":1086,"high":1304,"low":1136,"close":1260,"change":1264,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1260},"2026-01-12",4.265,7.4,3338600,{"date":1308,"open":1080,"high":1136,"low":1209,"close":1119,"change":585,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1119},"2026-01-09",-0.25,2060000,{"date":1312,"open":468,"high":1219,"low":1175,"close":1070,"change":500,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1070},"2026-01-08",0.51,1618000,{"date":1316,"open":1085,"high":1085,"low":1169,"close":1317,"change":1242,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-07",3.91,-4.4,1729700,{"date":1321,"open":1088,"high":1286,"low":1119,"close":1127,"change":1142,"percent_change":1097,"volume":1322,"transactions":9,"vwap":1127},"2026-01-06",1884500,{"date":1324,"open":262,"high":1086,"low":1207,"close":1119,"change":922,"percent_change":528,"volume":1325,"transactions":9,"vwap":1119},"2026-01-05",1967600,{"date":1327,"open":1077,"high":1284,"low":1202,"close":1328,"change":1011,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-02",3.84,-4.24,3364800,{"date":1332,"open":1086,"high":285,"low":1333,"close":1334,"change":537,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-31",3.975,4.01,-1.72,1687500,{"date":1338,"open":285,"high":1339,"low":1085,"close":1122,"change":500,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1122},"2025-12-30",4.16,0.49,1374000,{"date":1343,"open":1344,"high":1345,"low":1088,"close":1114,"change":691,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1114},"2025-12-29",4.28,4.29,-9.58,2184600,{"date":1349,"open":1255,"high":1350,"low":1097,"close":1351,"change":261,"percent_change":670,"volume":1352,"transactions":9,"vwap":1351},"2025-12-26",4.52,4.49,1094700,{"date":1354,"open":1355,"high":1102,"low":1293,"close":1101,"change":19,"percent_change":892,"volume":1356,"transactions":9,"vwap":1101},"2025-12-24",4.39,1155400,{"date":1358,"open":1359,"high":1360,"low":1299,"close":1094,"change":399,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1094},"2025-12-23",4.56,4.58,-0.9,1776000,{"date":1364,"open":1238,"high":1232,"low":1255,"close":1365,"change":234,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-22",4.45,0.91,1819200,{"date":1369,"open":1127,"high":1255,"low":1370,"close":1094,"change":115,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1094},"2025-12-19",4.075,8.62,2783800,{"date":1374,"open":1286,"high":1375,"low":1376,"close":1114,"change":399,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1114},"2025-12-18",4.175,4.0050001,-0.98,1470100,{"date":1380,"open":1077,"high":1381,"low":1085,"close":1286,"change":188,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1286},"2025-12-17",4.236,1.74,1212800,{"date":1385,"open":1386,"high":1097,"low":1085,"close":1086,"change":1072,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1086},"2025-12-16",4.26,-5.18,1883600,{"date":1390,"open":1355,"high":1391,"low":1339,"close":1392,"change":555,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-15",4.398,4.25,-1.16,1848600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1275,"change":1130,"percent_change":1041,"volume":1400,"transactions":9,"vwap":1275},"2025-12-12",4.23,4.36,4.105,3536300,{"date":1402,"open":1403,"high":1240,"low":1403,"close":1113,"change":1160,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1113},"2025-12-11",3.86,5.87,1674400,{"date":1407,"open":1119,"high":1408,"low":1409,"close":1119,"change":269,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1119},"2025-12-10",3.925,3.734,-0.51,1725600,{"date":1413,"open":1175,"high":1285,"low":1414,"close":1219,"change":433,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1219},"2025-12-09",3.72,6.49,2195200,{"date":1418,"open":1141,"high":1069,"low":1048,"close":1177,"change":391,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1177},"2025-12-08",0.82,2049700,{"date":1422,"open":1423,"high":1424,"low":1135,"close":1425,"change":300,"percent_change":844,"volume":1426,"transactions":9,"vwap":1425},"2025-12-05",3.64,3.79,3.67,882700,{"date":1428,"open":1057,"high":1429,"low":1056,"close":1043,"change":269,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1043},"2025-12-04",3.645,-0.55,737500,{"date":1433,"open":1177,"high":1134,"low":1041,"close":1423,"change":898,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2025-12-03",-1.62,1059000,{"date":1437,"open":1064,"high":1175,"low":764,"close":1177,"change":898,"percent_change":1065,"volume":1438,"transactions":9,"vwap":1177},"2025-12-02",1451100,{"date":1440,"open":1057,"high":1441,"low":1035,"close":1134,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1134},"2025-12-01",3.795,0.26,7.43,3526500,{"date":1446,"open":1447,"high":1448,"low":1022,"close":1140,"change":71,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1140},"2025-11-28",3.35,3.52,6.38,1275700,{"date":1452,"open":1023,"high":1022,"low":1023,"close":1453,"change":467,"percent_change":904,"volume":1454,"transactions":9,"vwap":1453},"2025-11-26",3.29,1370700,{"date":1456,"open":955,"high":353,"low":926,"close":915,"change":546,"percent_change":1317,"volume":1457,"transactions":9,"vwap":915},"2025-11-25",1163800,{"date":1459,"open":718,"high":938,"low":366,"close":1009,"change":1249,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1009},"2025-11-24",7.72,1767200,{"date":1463,"open":291,"high":314,"low":1464,"close":251,"change":300,"percent_change":1465,"volume":1466,"transactions":9,"vwap":251},"2025-11-21",2.731,1.79,1513100,{"date":1468,"open":909,"high":1469,"low":241,"close":291,"change":1242,"percent_change":1470,"volume":1471,"transactions":9,"vwap":291},"2025-11-20",3.03,-6.04,1830100,{"date":1473,"open":853,"high":921,"low":314,"close":388,"change":198,"percent_change":198,"volume":1474,"transactions":9,"vwap":388},"2025-11-19",1204100,{"date":1476,"open":896,"high":942,"low":260,"close":388,"change":585,"percent_change":1196,"volume":1477,"transactions":9,"vwap":388},"2025-11-18",1340000,{"date":1479,"open":407,"high":1480,"low":330,"close":896,"change":300,"percent_change":1481,"volume":1482,"transactions":9,"vwap":896},"2025-11-17",3.075,1.7,1865800,{"date":1484,"open":407,"high":897,"low":366,"close":390,"change":380,"percent_change":1485,"volume":1486,"transactions":9,"vwap":390},"2025-11-14",-3.92,2543300,{"date":1488,"open":904,"high":920,"low":379,"close":942,"change":758,"percent_change":1489,"volume":1490,"transactions":9,"vwap":942},"2025-11-13",-5.85,3705000,{"date":1492,"open":921,"high":1493,"low":1469,"close":920,"change":166,"percent_change":1494,"volume":1495,"transactions":9,"vwap":920},"2025-11-12",3.279,6.56,2815700,{"date":1497,"open":920,"high":1498,"low":314,"close":926,"change":898,"percent_change":927,"volume":1499,"transactions":9,"vwap":926},"2025-11-11",3.28,3718200,{"date":1501,"open":366,"high":915,"low":1502,"close":932,"change":115,"percent_change":1503,"volume":1504,"transactions":9,"vwap":932},"2025-11-10",2.809,12.68,9125000,{"date":1506,"open":243,"high":838,"low":1507,"close":299,"change":467,"percent_change":1134,"volume":1508,"transactions":9,"vwap":299},"2025-11-07",2.622,983600,{"date":1510,"open":252,"high":330,"low":16,"close":16,"change":244,"percent_change":1511,"volume":1512,"transactions":9,"vwap":16},"2025-11-06",-2.92,1590900,{"date":1514,"open":233,"high":1515,"low":777,"close":322,"change":648,"percent_change":577,"volume":1516,"transactions":9,"vwap":322},"2025-11-05",2.771,916900,{"date":1518,"open":440,"high":268,"low":1519,"close":474,"change":441,"percent_change":1520,"volume":1521,"transactions":9,"vwap":474},"2025-11-04",2.675,-5.3,1840700,{"date":1523,"open":330,"high":1524,"low":299,"close":338,"change":198,"percent_change":198,"volume":1525,"transactions":9,"vwap":338},"2025-11-03",2.985,1707000,{"date":1527,"open":330,"high":432,"low":1528,"close":338,"change":19,"percent_change":854,"volume":1529,"transactions":9,"vwap":338},"2025-10-31",2.761,1640400,{"date":1531,"open":215,"high":848,"low":215,"close":330,"change":1142,"percent_change":1532,"volume":1533,"transactions":9,"vwap":330},"2025-10-30",6.32,1071200,{"date":1535,"open":276,"high":291,"low":18,"close":777,"change":198,"percent_change":198,"volume":1536,"transactions":9,"vwap":777},"2025-10-29",1313700,{"date":1538,"open":440,"high":231,"low":16,"close":777,"change":685,"percent_change":1539,"volume":1540,"transactions":9,"vwap":777},"2025-10-28",-3.93,1887000,{"date":1542,"open":419,"high":1543,"low":719,"close":291,"change":206,"percent_change":346,"volume":1544,"transactions":9,"vwap":291},"2025-10-27",2.965,3271600,{"date":1546,"open":407,"high":1547,"low":848,"close":352,"change":537,"percent_change":1548,"volume":1549,"transactions":9,"vwap":352},"2025-10-24",3.017,-2.36,2237600,{"date":1551,"open":407,"high":1524,"low":432,"close":406,"change":546,"percent_change":1397,"volume":1552,"transactions":9,"vwap":406},"2025-10-23",1770800,{"date":1554,"open":204,"high":251,"low":213,"close":366,"change":234,"percent_change":1555,"volume":1556,"transactions":9,"vwap":366},"2025-10-22",1.43,1860800,{"date":1558,"open":909,"high":914,"low":233,"close":291,"change":140,"percent_change":1559,"volume":1560,"transactions":9,"vwap":291},"2025-10-21",-10.83,2850000,{"date":1562,"open":408,"high":1563,"low":891,"close":937,"change":130,"percent_change":407,"volume":1564,"transactions":9,"vwap":937},"2025-10-20",3.164,1500100,{"date":1566,"open":853,"high":1567,"low":387,"close":926,"change":984,"percent_change":1568,"volume":1569,"transactions":9,"vwap":926},"2025-10-17",3.114,-6.44,2981500,{"date":1571,"open":1029,"high":1193,"low":1153,"close":315,"change":307,"percent_change":1572,"volume":1573,"transactions":9,"vwap":315},"2025-10-16",-4.12,2958100,{"date":1575,"open":1023,"high":1147,"low":1023,"close":1148,"change":1108,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1148},"2025-10-15",8.97,3117700,{"date":1579,"open":908,"high":1153,"low":853,"close":921,"change":244,"percent_change":1580,"volume":1581,"transactions":9,"vwap":921},"2025-10-14",-2.5,2095600,{"date":1583,"open":1584,"high":1022,"low":931,"close":1585,"change":467,"percent_change":1584,"volume":1586,"transactions":9,"vwap":1585},"2025-10-13",3.23,3.2,1941000,{"date":1588,"open":1009,"high":1585,"low":853,"close":903,"change":500,"percent_change":1589,"volume":1590,"transactions":9,"vwap":903},"2025-10-10",0.65,2417100,{"date":1592,"open":315,"high":315,"low":388,"close":955,"change":224,"percent_change":1593,"volume":1594,"transactions":9,"vwap":955},"2025-10-09",-4.94,3835400,{"date":1596,"open":1597,"high":1597,"low":903,"close":1021,"change":500,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1021},"2025-10-08",3.33,0.62,2910700,{"date":1601,"open":1597,"high":1597,"low":908,"close":1602,"change":399,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-07",3.22,-1.23,1614800,{"date":1606,"open":920,"high":1607,"low":1585,"close":315,"change":261,"percent_change":1193,"volume":1608,"transactions":9,"vwap":315},"2025-10-06",3.346,1911900,{"date":1610,"open":315,"high":315,"low":921,"close":408,"change":234,"percent_change":1611,"volume":1612,"transactions":9,"vwap":408},"2025-10-03",1.29,1812100,{"date":1614,"open":920,"high":315,"low":1615,"close":932,"change":898,"percent_change":1616,"volume":1617,"transactions":9,"vwap":932},"2025-10-02",2.955,-1.89,2271800,{"date":1619,"open":926,"high":353,"low":388,"close":1023,"change":1249,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1023},"2025-10-01",7.46,2925100,{"date":1623,"open":379,"high":1624,"low":1625,"close":407,"change":269,"percent_change":1626,"volume":1627,"transactions":9,"vwap":407},"2025-09-30",3.028,2.851,-0.67,1936700,{"date":1629,"open":1009,"high":938,"low":390,"close":379,"change":500,"percent_change":1630,"volume":1631,"transactions":9,"vwap":379},"2025-09-29",0.68,1885200,{"date":1633,"open":322,"high":896,"low":777,"close":407,"change":71,"percent_change":1634,"volume":1635,"transactions":9,"vwap":407},"2025-09-26",7.66,2939200,{"date":1637,"open":338,"high":387,"low":1638,"close":322,"change":323,"percent_change":1639,"volume":1640,"transactions":9,"vwap":322},"2025-09-25",2.685,-3.52,3126900,{"date":1642,"open":891,"high":1480,"low":268,"close":366,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":366},"2025-09-24",-0.2,-6.58,1860000,{"date":1647,"open":938,"high":903,"low":897,"close":914,"change":269,"percent_change":1648,"volume":1649,"transactions":9,"vwap":914},"2025-09-23",-0.65,1835900,{"date":1651,"open":1469,"high":938,"low":1652,"close":942,"change":1653,"percent_change":1241,"volume":1654,"transactions":9,"vwap":942},"2025-09-22",2.966,0.13,2544600,{"date":1656,"open":243,"high":718,"low":243,"close":718,"change":1249,"percent_change":1657,"volume":1658,"transactions":9,"vwap":718},"2025-09-19",8.12,2650100,{"date":1660,"open":16,"high":440,"low":205,"close":243,"change":234,"percent_change":1661,"volume":1662,"transactions":9,"vwap":243},"2025-09-18",1.5,1494900,{"date":1664,"open":768,"high":189,"low":710,"close":204,"change":188,"percent_change":777,"volume":1665,"transactions":9,"vwap":204},"2025-09-17",1934400,{"date":1667,"open":291,"high":268,"low":475,"close":475,"change":1643,"percent_change":1668,"volume":1669,"transactions":9,"vwap":475},"2025-09-16",-7.14,2752100,{"date":1671,"open":322,"high":330,"low":204,"close":291,"change":546,"percent_change":1672,"volume":1673,"transactions":9,"vwap":291},"2025-09-15",4.48,3038100,{"date":1675,"open":777,"high":1676,"low":242,"close":474,"change":500,"percent_change":1677,"volume":1678,"transactions":9,"vwap":474},"2025-09-12",2.739,0.75,1503200,{"date":1680,"open":777,"high":233,"low":242,"close":16,"change":898,"percent_change":641,"volume":1681,"transactions":9,"vwap":16},"2025-09-11",2284800,{"date":1683,"open":185,"high":440,"low":1684,"close":189,"change":130,"percent_change":1036,"volume":1685,"transactions":9,"vwap":189},"2025-09-10",2.601,1825400,{"date":1687,"open":18,"high":242,"low":482,"close":185,"change":234,"percent_change":1688,"volume":1689,"transactions":9,"vwap":185},"2025-09-09",1.54,1621000,{"date":1691,"open":222,"high":242,"low":778,"close":223,"change":391,"percent_change":149,"volume":1692,"transactions":9,"vwap":223},"2025-09-08",2369400,{"date":1694,"open":664,"high":195,"low":1695,"close":778,"change":1653,"percent_change":1696,"volume":1697,"transactions":9,"vwap":778},"2025-09-05",2.43,5.35,2484800,{"date":1699,"open":747,"high":663,"low":507,"close":1695,"change":500,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1695},"2025-09-04",0.83,2182000,{"date":1703,"open":788,"high":205,"low":696,"close":498,"change":555,"percent_change":1704,"volume":1705,"transactions":9,"vwap":498},"2025-09-03",-2.03,3302200,{"date":1707,"open":498,"high":670,"low":1708,"close":734,"change":1142,"percent_change":1709,"volume":1710,"transactions":9,"vwap":734},"2025-09-02",2.371,7.42,4343900,{"date":1712,"open":626,"high":1713,"low":519,"close":1713,"change":1653,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-08-29",2.29,6.02,1610000,{"date":1717,"open":527,"high":517,"low":1718,"close":544,"change":300,"percent_change":753,"volume":1719,"transactions":9,"vwap":544},"2025-08-28",2.084,1608100,{"date":1721,"open":529,"high":529,"low":545,"close":527,"change":269,"percent_change":1722,"volume":1723,"transactions":9,"vwap":527},"2025-08-27",-0.94,1966600,{"date":1725,"open":607,"high":1726,"low":1727,"close":584,"change":130,"percent_change":1094,"volume":1728,"transactions":9,"vwap":584},"2025-08-26",2.135,2.055,2234900,{"date":1730,"open":1731,"high":1732,"low":1731,"close":554,"change":188,"percent_change":1733,"volume":1734,"transactions":9,"vwap":554},"2025-08-25",1.98,2.133,3.55,2961900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":300,"percent_change":475,"volume":1740,"transactions":9,"vwap":1738},"2025-08-22",1.92,1.97,1.89,1374500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1737,"change":300,"percent_change":204,"volume":1746,"transactions":9,"vwap":1737},"2025-08-21",1.9,1.935,1.87,1271900,{"date":1748,"open":1745,"high":1749,"low":1750,"close":1745,"change":391,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1745},"2025-08-20",1.879,1.825,1.63,1018900,{"date":1754,"open":1052,"high":1052,"low":1755,"close":1756,"change":244,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-08-19",1.81,1.84,-4.17,1451800,{"date":1760,"open":1761,"high":1052,"low":1762,"close":1737,"change":1653,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1737},"2025-08-18",1.83,1.8,7.26,2573800,{"date":1766,"open":1767,"high":1737,"low":943,"close":1465,"change":261,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1465},"2025-08-15",1.73,6.55,3876600,{"date":1771,"open":1772,"high":1767,"low":1773,"close":1772,"change":277,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-08-14",1.68,1.64,0.6,1063400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":943,"change":399,"percent_change":563,"volume":1781,"transactions":9,"vwap":943},"2025-08-13",1.72,1.76,1.665,930600,{"date":1783,"open":1773,"high":1784,"low":1785,"close":1786,"change":922,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-12",1.739,1.62,1.71,4.91,1571400,{"date":1790,"open":1688,"high":1773,"low":1688,"close":1751,"change":300,"percent_change":908,"volume":1791,"transactions":9,"vwap":1751},"2025-08-11",935100,{"date":1793,"open":1234,"high":1794,"low":1024,"close":1234,"change":198,"percent_change":198,"volume":1795,"transactions":9,"vwap":1234},"2025-08-08",1.635,771200,{"date":1797,"open":1798,"high":1773,"low":1799,"close":1234,"change":585,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1234},"2025-08-07",1.59,1.57,-0.63,738200,{"date":1803,"open":1024,"high":1773,"low":1804,"close":1798,"change":391,"percent_change":1737,"volume":1805,"transactions":9,"vwap":1798},"2025-08-06",1.551,613400,{"date":1807,"open":1024,"high":1024,"low":1808,"close":1024,"change":277,"percent_change":1589,"volume":1809,"transactions":9,"vwap":1024},"2025-08-05",1.49,950600,{"date":1811,"open":1661,"high":1812,"low":1813,"close":1812,"change":188,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-04",1.55,1.494,4.73,464900,{"date":1817,"open":1808,"high":1818,"low":1819,"close":235,"change":234,"percent_change":276,"volume":1820,"transactions":9,"vwap":235},"2025-08-01",1.505,1.44,498200,{"date":1822,"open":235,"high":1808,"low":1555,"close":1819,"change":19,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1819},"2025-07-31",-2.04,487700,{"date":1826,"open":1812,"high":1812,"low":1555,"close":1827,"change":244,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-30",1.47,-5.16,1144000,{"date":1831,"open":1234,"high":1234,"low":1832,"close":1812,"change":277,"percent_change":1589,"volume":1833,"transactions":9,"vwap":1812},"2025-07-29",1.525,655900,{"date":1835,"open":1799,"high":1836,"low":1837,"close":1688,"change":585,"percent_change":1648,"volume":1838,"transactions":9,"vwap":1688},"2025-07-28",1.578,1.515,1073800,{"date":1840,"open":1234,"high":1234,"low":1841,"close":1812,"change":585,"percent_change":933,"volume":1842,"transactions":9,"vwap":1812},"2025-07-25",1.51,1199300,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1024,"change":555,"percent_change":346,"volume":1847,"transactions":9,"vwap":1024},"2025-07-24",1.61,1.545,894600,{"date":1849,"open":1850,"high":1785,"low":1024,"close":1845,"change":234,"percent_change":205,"volume":1851,"transactions":9,"vwap":1845},"2025-07-23",1.6,2197700,{"date":1853,"open":1688,"high":1234,"low":1854,"close":1799,"change":188,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1799},"2025-07-22",1.495,4.67,1290800,{"date":1858,"open":235,"high":1859,"low":1860,"close":1661,"change":188,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1661},"2025-07-21",1.52,1.46,4.9,1350800,{"date":1864,"open":1808,"high":1808,"low":1555,"close":1555,"change":269,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1555},"2025-07-18",-1.38,724500,{"date":1868,"open":1819,"high":1869,"low":1870,"close":1871,"change":585,"percent_change":892,"volume":1872,"transactions":9,"vwap":1871},"2025-07-17",1.462,1.425,1.45,494200,{"date":1874,"open":1860,"high":1875,"low":1555,"close":1860,"change":585,"percent_change":892,"volume":1876,"transactions":9,"vwap":1860},"2025-07-16",1.475,435200,{"date":1878,"open":1661,"high":1661,"low":1879,"close":1827,"change":19,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1827},"2025-07-15",1.437,-2,1056400,{"date":1883,"open":235,"high":1859,"low":1860,"close":1661,"change":391,"percent_change":554,"volume":1884,"transactions":9,"vwap":1661},"2025-07-14",785900,{"date":1886,"open":1808,"high":1859,"low":1860,"close":1827,"change":585,"percent_change":892,"volume":1887,"transactions":9,"vwap":1827},"2025-07-11",886800,{"date":1889,"open":1661,"high":1661,"low":1819,"close":235,"change":198,"percent_change":198,"volume":1890,"transactions":9,"vwap":235},"2025-07-10",551200,{"date":1892,"open":1859,"high":1859,"low":1871,"close":235,"change":585,"percent_change":1626,"volume":1893,"transactions":9,"vwap":235},"2025-07-09",776000,{"date":1895,"open":1812,"high":1812,"low":1819,"close":1808,"change":898,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1808},"2025-07-08",-3.87,787100,{"date":1899,"open":1860,"high":1812,"low":1860,"close":1812,"change":648,"percent_change":1086,"volume":1900,"transactions":9,"vwap":1812},"2025-07-07",642200,{"date":1902,"open":1871,"high":1854,"low":1903,"close":1808,"change":234,"percent_change":299,"volume":1904,"transactions":9,"vwap":1808},"2025-07-03",1.445,404300,{"date":1906,"open":1907,"high":1907,"low":1819,"close":1871,"change":206,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1871},"2025-07-02",1.53,-5.84,1456800,{"date":1911,"open":1688,"high":1812,"low":1661,"close":1688,"change":234,"percent_change":204,"volume":1912,"transactions":9,"vwap":1688},"2025-07-01",1179100,{"date":1914,"open":1827,"high":1818,"low":1915,"close":1661,"change":648,"percent_change":1269,"volume":1916,"transactions":9,"vwap":1661},"2025-06-30",1.435,1017900,{"date":1918,"open":1661,"high":1919,"low":176,"close":1819,"change":206,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1819},"2025-06-27",1.503,-5.88,1873000,{"date":1923,"open":1751,"high":1751,"low":1841,"close":1907,"change":537,"percent_change":779,"volume":1924,"transactions":9,"vwap":1907},"2025-06-26",1930700,{"date":1926,"open":1751,"high":1751,"low":1927,"close":1850,"change":269,"percent_change":1603,"volume":1928,"transactions":9,"vwap":1850},"2025-06-25",1.565,771400,{"date":1930,"open":1481,"high":1931,"low":1024,"close":1785,"change":537,"percent_change":1037,"volume":1932,"transactions":9,"vwap":1785},"2025-06-24",1.705,1631100,{"date":1934,"open":1773,"high":1382,"low":1785,"close":1935,"change":130,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-06-23",1.69,5.62,2576800,{"date":1939,"open":1799,"high":943,"low":1812,"close":1850,"change":277,"percent_change":120,"volume":1940,"transactions":9,"vwap":1850},"2025-06-20",1470600,{"date":1942,"open":1798,"high":1785,"low":1859,"close":1798,"change":277,"percent_change":120,"volume":1943,"transactions":9,"vwap":1798},"2025-06-18",684800,{"date":1945,"open":1773,"high":1946,"low":1024,"close":1234,"change":898,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1234},"2025-06-17",1.645,-3.66,1194500,{"date":1950,"open":1951,"high":1772,"low":1850,"close":1773,"change":269,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1773},"2025-06-16",1.65,-1.2,671600,{"date":1955,"open":1481,"high":1786,"low":1850,"close":1956,"change":269,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-13",1.66,-1.19,658000,{"date":1960,"open":1951,"high":1767,"low":1951,"close":1772,"change":300,"percent_change":1009,"volume":1961,"transactions":9,"vwap":1772},"2025-06-12",1202400,{"date":1963,"open":1751,"high":943,"low":1845,"close":1751,"change":269,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1751},"2025-06-11",-1.21,1121900,{"date":1967,"open":1481,"high":1481,"low":1751,"close":1951,"change":19,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1951},"2025-06-10",-1.79,652200,{"date":1971,"open":1779,"high":1972,"low":1956,"close":1772,"change":537,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1772},"2025-06-09",1.769,-4,1611500,{"date":1976,"open":1739,"high":1739,"low":1977,"close":1978,"change":999,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-06-06",1.725,1.75,-6.91,1570800,{"date":1982,"open":1465,"high":1743,"low":1465,"close":1983,"change":1653,"percent_change":1443,"volume":1984,"transactions":9,"vwap":1983},"2025-06-05",1.88,2080100,{"date":1986,"open":1767,"high":1987,"low":1956,"close":1978,"change":234,"percent_change":696,"volume":1988,"transactions":9,"vwap":1978},"2025-06-04",1.765,1077800,{"date":1990,"open":1772,"high":1778,"low":1946,"close":1786,"change":234,"percent_change":747,"volume":1991,"transactions":9,"vwap":1786},"2025-06-03",990700,{"date":1993,"open":1951,"high":332,"low":1951,"close":943,"change":300,"percent_change":938,"volume":1994,"transactions":9,"vwap":943},"2025-06-02",2323700,{"date":1996,"open":1845,"high":1773,"low":1997,"close":1785,"change":585,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1785},"2025-05-30",1.595,-0.61,426800,{"date":2001,"open":1956,"high":1956,"low":1812,"close":1751,"change":585,"percent_change":1998,"volume":2002,"transactions":9,"vwap":1751},"2025-05-29",423200,{"date":2004,"open":1772,"high":1772,"low":2005,"close":1773,"change":19,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1773},"2025-05-28",1.625,-1.8,616000,{"date":2009,"open":1951,"high":2010,"low":1234,"close":943,"change":585,"percent_change":2011,"volume":2012,"transactions":9,"vwap":943},"2025-05-27",1.699,-0.6,1407000,{"date":2014,"open":1799,"high":1935,"low":2015,"close":1772,"change":490,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1772},"2025-05-23",1.555,10.53,1396900,{"date":2019,"open":1024,"high":1799,"low":1808,"close":1859,"change":399,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1859},"2025-05-22",-2.56,576800,{"date":2023,"open":1850,"high":1785,"low":1907,"close":1024,"change":269,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1024},"2025-05-21",-1.27,1047700,{"date":2027,"open":943,"high":943,"low":1812,"close":1234,"change":323,"percent_change":2028,"volume":1383,"transactions":9,"vwap":1234},"2025-05-20",-5.95,{"date":2030,"open":235,"high":1772,"low":235,"close":1772,"change":790,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1772},"2025-05-19",12.75,1210800,{"date":2034,"open":1827,"high":1808,"low":1555,"close":1808,"change":277,"percent_change":1630,"volume":2035,"transactions":9,"vwap":1808},"2025-05-16",816700,{"date":2037,"open":1859,"high":1688,"low":235,"close":235,"change":555,"percent_change":2038,"volume":2039,"transactions":9,"vwap":235},"2025-05-15",-3.27,1182800,{"date":2041,"open":1798,"high":1798,"low":1859,"close":1907,"change":244,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1907},"2025-05-14",-4.97,1096300,{"date":2045,"open":1773,"high":1946,"low":1234,"close":1845,"change":277,"percent_change":1598,"volume":2046,"transactions":9,"vwap":1845},"2025-05-13",522900,{"date":2048,"open":1773,"high":1773,"low":2049,"close":1850,"change":380,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1850},"2025-05-12",1.542,-6.98,1408800,{"date":2053,"open":1767,"high":1779,"low":943,"close":1778,"change":585,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1778},"2025-05-09",-0.58,1425600,{"date":2057,"open":1761,"high":1761,"low":1786,"close":1767,"change":244,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1767},"2025-05-08",-4.42,1039900,{"date":2061,"open":1983,"high":1739,"low":332,"close":1755,"change":206,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1755},"2025-05-07",-4.74,1497600,{"date":2065,"open":1978,"high":2066,"low":1778,"close":1743,"change":790,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1743},"2025-05-06",1.945,11.11,3494900,{"date":2070,"open":1978,"high":2071,"low":1956,"close":1786,"change":234,"percent_change":747,"volume":2072,"transactions":9,"vwap":1786},"2025-05-05",1.759,1412100,{"date":2074,"open":1935,"high":1786,"low":1794,"close":943,"change":277,"percent_change":1774,"volume":2075,"transactions":9,"vwap":943},"2025-05-02",1122600,{"date":2077,"open":1481,"high":1786,"low":1845,"close":1956,"change":19,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1956},"2025-05-01",-1.78,1308700,{"date":2081,"open":1481,"high":1762,"low":1956,"close":1935,"change":269,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1935},"2025-04-30",-1.17,2481400,{"date":2085,"open":1978,"high":1465,"low":2086,"close":1786,"change":898,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1786},"2025-04-29",1.685,-3.39,1205500,{"date":2090,"open":1772,"high":2091,"low":943,"close":2092,"change":234,"percent_change":509,"volume":2093,"transactions":9,"vwap":2092},"2025-04-28",1.775,1.77,620900,{"date":2095,"open":1382,"high":1382,"low":1772,"close":1767,"change":399,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1767},"2025-04-25",-2.26,591700,{"date":2099,"open":1767,"high":2092,"low":1951,"close":2092,"change":467,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2092},"2025-04-24",5.99,1010200,{"date":180,"open":1481,"high":2103,"low":1845,"close":943,"change":19,"percent_change":2104,"volume":2105,"transactions":9,"vwap":943},1.745,-1.76,1493100]