[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DC":3,"homepage-market-summary":31,"stock-historical-DC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dakota Gold Corp.","NYSE American",null,"METAL MINING","Dakota Gold Corp is a gold exploration and development company focused on revitalizing the Homestake District in Lead, South Dakota. The company holds gold mineral properties surrounding the historic Homestake Mine and is advancing key projects, including the Richmond Hill Project.","41","Lead, SD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.92,6.06,6.135,5.8,5.98,-0.06,-1,1035429.692855,10239,5.9105,7.25,3.79,1467657.991943092,61.6,1128,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.62,1245065,454448897.985773,111.43,"2025-04-22",[183,184,194,205,214,225,234,244,254,264,275,283,292,301,311,321,331,340,348,355,363,371,379,388,396,406,415,423,431,437,444,452,460,467,475,484,490,497,505,514,523,534,544,552,562,572,582,592,601,609,616,624,633,642,651,660,668,675,681,689,694,700,706,713,719,726,731,735,740,745,750,757,762,770,777,783,790,798,804,811,818,824,831,839,845,852,857,861,867,874,882,891,896,903,909,915,921,928,932,937,944,947,952,956,962,968,973,979,986,993,997,1002,1007,1014,1019,1025,1029,1032,1037,1041,1045,1051,1055,1058,1063,1068,1072,1078,1086,1093,1098,1103,1107,1113,1117,1120,1125,1132,1137,1141,1146,1150,1154,1157,1162,1166,1171,1176,1182,1189,1195,1203,1211,1216,1222,1226,1230,1235,1240,1245,1251,1255,1258,1263,1268,1272,1277,1284,1290,1295,1301,1308,1313,1317,1321,1327,1332,1335,1339,1342,1346,1351,1355,1361,1365,1370,1374,1379,1382,1387,1391,1395,1399,1404,1408,1411,1417,1421,1426,1430,1434,1438,1442,1446,1452,1455,1459,1462,1468,1473,1477,1481,1485,1490,1494,1499,1507,1514,1520,1526,1531,1535,1542,1547,1550,1553,1558,1564,1568,1573,1577,1581,1585,1589,1593,1597,1601,1607,1612,1617,1622,1629,1636,1640,1646,1651,1656,1660,1667,1672,1677,1681,1686,1690,1695,1700,1705,1710,1714,1720,1725,1728,1733,1736,1741,1747,1751,1757,1760,1763,1768,1772,1776,1780,1784,1788,1793,1796,1800,1804,1808,1814,1820,1825,1830,1833,1837,1841,1844,1848,1853,1857,1863,1867,1871,1879,1884,1889,1894,1899,1903,1908,1912,1916,1920,1923,1926,1929,1932,1936,1939,1942,1947,1950,1954,1959,1965,1970,1975,1979,1983,1986,1989,1993,1998,2002,2006,2010,2013,2017,2020,2024,2028,2033,2037,2042,2049,2055,2061,2067,2072,2076,2082,2088,2093,2097,2102,2108,2115,2118,2124,2129,2135,2142,2147,2152,2156,2161,2167,2173,2177,2180,2183,2188,2192],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",6.07,6.14,5.9629,-0.11,-1.81,1014184.370691,11136,6.0343,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",6.29,6.33,6.0311,6.09,-0.12,-1.93,1228813.940952,12053,6.1387,{"date":206,"open":207,"high":208,"low":187,"close":209,"change":210,"percent_change":54,"volume":211,"transactions":212,"vwap":213},"2026-09-29",6.22,6.26,6.21,0.03,1296673.350552,12149,6.2044,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",6.32,6.44,6.15,6.18,-0.43,-6.51,1278348.294305,11631,6.2734,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":189,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",6.75,6.81,6.61,-1.64,1102508.064231,10621,6.6895,{"date":235,"open":229,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.745,6.4,6.72,0.08,1.2,1750269.072297,15659,6.6087,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",6.76,6.42,6.64,-0.26,-3.77,2253095.245766,16715,6.571,{"date":255,"open":237,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",7,6.35,6.9,0.56,8.83,3443761.580118,21695,6.7484,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",6.25,6.41,6.225,6.34,0.23,3.76,2500680.52588,17119,6.3362,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":210,"percent_change":54,"volume":281,"transactions":282,"vwap":277},"2026-09-18",6.1,6.17,6.0099,6.11,4877234.676898,14527,{"date":284,"open":285,"high":199,"low":286,"close":287,"change":128,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",5.89,5.78,6.08,7.04,869110.977808,11533,5.9934,{"date":293,"open":294,"high":16,"low":295,"close":296,"change":200,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",5.9,5.615,5.68,-2.07,1109609.403472,12104,5.7291,{"date":302,"open":303,"high":304,"low":305,"close":19,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",5.82,5.88,5.6,-0.03,-0.51,928200.110627,11180,5.7495,{"date":312,"open":313,"high":285,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",5.64,5.495,5.83,0.02,0.34,1403953.256818,15119,5.7109,{"date":322,"open":323,"high":18,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6,5.742,5.81,-0.09,-1.53,1200023.858338,12388,5.8559,{"date":332,"open":315,"high":333,"low":334,"close":294,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",5.955,5.7046,-0.05,-0.84,1008223.994073,10074,5.8849,{"date":341,"open":199,"high":207,"low":342,"close":343,"change":306,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",5.94,5.95,-0.5,999950.496821,10874,6.0068,{"date":349,"open":16,"high":18,"low":350,"close":20,"change":210,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",5.885,0.5,1071569.134365,12871,6.0282,{"date":356,"open":20,"high":357,"low":294,"close":343,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",6.05,-0.17,-2.78,808500.071158,8644,5.9589,{"date":364,"open":196,"high":196,"low":365,"close":366,"change":108,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",6.035,6.12,0.99,796297.112884,9254,6.1024,{"date":372,"open":373,"high":366,"low":374,"close":17,"change":123,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",5.93,5.8775,4.3,956422.245023,9794,6.0212,{"date":380,"open":294,"high":381,"low":382,"close":325,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",6.075,5.775,-0.27,-4.44,1006026.455888,11354,5.8816,{"date":389,"open":390,"high":187,"low":391,"close":287,"change":392,"percent_change":138,"volume":393,"transactions":394,"vwap":395},"2026-08-31",6.01,5.935,0.04,1341420.313037,12527,6.077,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",6.31,5.915,6.04,-0.2,-3.21,1215665.313333,11833,6.0369,{"date":407,"open":277,"high":408,"low":277,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",6.355,6.24,0.14,2.3,907643.475784,9683,6.2614,{"date":416,"open":417,"high":237,"low":186,"close":277,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",6.27,-0.29,-4.54,1645505.572066,14014,6.1513,{"date":424,"open":280,"high":237,"low":199,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",6.39,0.21,3.4,2314406.658024,19115,6.2999,{"date":432,"open":266,"high":433,"low":287,"close":219,"change":210,"percent_change":54,"volume":434,"transactions":435,"vwap":436},"2026-08-24",6.3,1429060.474799,12745,6.1638,{"date":438,"open":216,"high":269,"low":277,"close":218,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",-0.02,-0.32,1377313.638083,12895,6.1753,{"date":445,"open":266,"high":398,"low":446,"close":278,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",6.095,-0.13,-2.06,1056290.304136,15373,6.1848,{"date":453,"open":218,"high":454,"low":280,"close":433,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",6.375,0.46,7.88,1979392.132872,17723,6.2664,{"date":461,"open":400,"high":199,"low":315,"close":462,"change":418,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",5.84,-4.73,830294.578182,9687,5.9303,{"date":468,"open":417,"high":398,"low":446,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",6.13,-0.1,-1.61,892381.660573,10126,6.1918,{"date":476,"open":216,"high":477,"low":478,"close":479,"change":108,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",6.485,6.16,6.23,0.97,1809353.566507,17035,6.2756,{"date":485,"open":218,"high":417,"low":400,"close":278,"change":470,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",-1.59,993312.493063,11528,6.1331,{"date":491,"open":257,"high":492,"low":479,"close":417,"change":306,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",6.48,-0.48,1386081.917538,19895,6.3109,{"date":498,"open":469,"high":216,"low":499,"close":433,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",6.105,0.17,2.77,1069540.682,15020,6.243,{"date":506,"open":507,"high":508,"low":343,"close":469,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",5.96,6.28,0.13,2.17,2338244.815756,23278,6.1547,{"date":515,"open":19,"high":516,"low":517,"close":323,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",6.02,5.75,0.48,8.7,1820270.909853,17319,5.8916,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",5.32,5.555,5.28,5.52,0.16,2.99,1115437.297214,13043,5.4785,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":317,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",5.27,5.4,5.245,5.36,6.77,1096374.417582,16650,5.3322,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":143,"percent_change":228,"volume":549,"transactions":550,"vwap":551},"2026-08-04",4.79,5.035,5.02,1448671.924925,14582,4.9722,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":529,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",4.55,4.775,4.52,4.7,3.52,1438475.541283,11711,4.6752,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":200,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",4.57,4.59,4.37,4.54,-2.58,1360402.758861,17019,4.5056,{"date":573,"open":574,"high":575,"low":556,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",4.682,4.71,4.66,0.05,1.08,1181288.301858,13462,4.6544,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":326,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",4.67,4.77,4.4823,4.61,-1.91,1316424.230644,12807,4.6066,{"date":593,"open":594,"high":595,"low":596,"close":557,"change":326,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",4.72,4.765,4.5887,-1.88,1121373.141497,10882,4.6815,{"date":602,"open":575,"high":603,"low":604,"close":546,"change":410,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",4.84,4.625,3.01,924781.420792,10527,4.7711,{"date":610,"open":575,"high":594,"low":611,"close":97,"change":306,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",4.6,-0.64,816454.83066,9270,4.6501,{"date":617,"open":587,"high":557,"low":618,"close":619,"change":470,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",4.5,4.68,-2.09,1243671.9908,11344,4.6292,{"date":625,"open":611,"high":626,"low":611,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",4.86,4.78,0.31,6.94,1737362.312694,13454,4.7568,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":628,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",4.23,4.49,4.47,7.45,1033636.14485,9725,4.4208,{"date":643,"open":644,"high":635,"low":645,"close":646,"change":113,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",4.18,4.13,4.16,-0.24,1446679.234687,9402,4.1784,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-17",4.1,4.245,4.05,4.17,0.01,0.24,1110000,{"date":661,"open":662,"high":663,"low":664,"close":646,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":646},"2026-07-16",4.25,4.265,4.085,-0.14,-3.26,1628100,{"date":669,"open":670,"high":671,"low":635,"close":375,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":375},"2026-07-15",4.39,4.46,-0.08,-1.83,839800,{"date":676,"open":677,"high":564,"low":678,"close":678,"change":392,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",4.51,4.38,0.92,1134800,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-13",4.45,4.261,4.34,-0.16,-3.56,928800,{"date":690,"open":636,"high":691,"low":678,"close":618,"change":692,"percent_change":692,"volume":693,"transactions":9,"vwap":618},"2026-07-10",4.53,0,1381500,{"date":695,"open":696,"high":556,"low":697,"close":618,"change":658,"percent_change":698,"volume":699,"transactions":9,"vwap":618},"2026-07-09",4.32,4.24,5.63,2317100,{"date":701,"open":645,"high":696,"low":702,"close":703,"change":108,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-08",4.12,4.26,1.43,1393800,{"date":707,"open":556,"high":556,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",4.19,4.2,-0.31,-6.87,1133200,{"date":714,"open":554,"high":715,"low":716,"close":677,"change":210,"percent_change":717,"volume":718,"transactions":9,"vwap":677},"2026-07-06",4.626,4.442,0.67,1407100,{"date":720,"open":670,"high":556,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",4.358,4.48,0.22,5.16,1435000,{"date":727,"open":728,"high":729,"low":697,"close":703,"change":692,"percent_change":692,"volume":730,"transactions":9,"vwap":703},"2026-07-01",4.28,4.435,1542200,{"date":732,"open":697,"high":733,"low":644,"close":703,"change":692,"percent_change":692,"volume":734,"transactions":9,"vwap":703},"2026-06-30",4.295,1136800,{"date":736,"open":644,"high":728,"low":737,"close":703,"change":316,"percent_change":738,"volume":739,"transactions":9,"vwap":703},"2026-06-29",4.02,0.47,1850200,{"date":741,"open":742,"high":375,"low":742,"close":697,"change":529,"percent_change":743,"volume":744,"transactions":9,"vwap":697},"2026-06-26",4.11,3.92,6542900,{"date":746,"open":646,"high":747,"low":737,"close":748,"change":113,"percent_change":647,"volume":749,"transactions":9,"vwap":748},"2026-06-25",4.235,4.08,1895100,{"date":751,"open":752,"high":670,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",4.31,4.09,-0.36,-8.09,2604500,{"date":758,"open":722,"high":576,"low":759,"close":683,"change":760,"percent_change":666,"volume":761,"transactions":9,"vwap":683},"2026-06-23",4.41,-0.15,1292900,{"date":763,"open":764,"high":765,"low":766,"close":611,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":611},"2026-06-22",4.85,4.874,4.56,-0.33,-6.69,2885700,{"date":771,"open":772,"high":773,"low":626,"close":774,"change":672,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-18",5.03,5.14,4.93,-1.6,3636400,{"date":778,"open":779,"high":539,"low":780,"close":780,"change":401,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",5.18,5.01,-3.84,1351100,{"date":784,"open":785,"high":525,"low":786,"close":787,"change":239,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-16",5.23,5.13,5.21,1.56,1747400,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-06-15",5.24,5.45,5.094,0.2,4.06,1940100,{"date":799,"open":627,"high":800,"low":801,"close":774,"change":658,"percent_change":802,"volume":803,"transactions":9,"vwap":774},"2026-06-12",4.985,4.74,5.12,1552800,{"date":805,"open":611,"high":806,"low":556,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",4.749,4.69,0.07,1.52,2198800,{"date":812,"open":813,"high":814,"low":611,"close":815,"change":383,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-10",4.75,4.81,4.62,-5.52,2350900,{"date":819,"open":786,"high":820,"low":595,"close":821,"change":686,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-09",5.145,4.89,-3.17,1691800,{"date":825,"open":826,"high":786,"low":827,"close":828,"change":392,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-08",5.07,4.96,5.05,0.8,1206900,{"date":832,"open":833,"high":834,"low":835,"close":780,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":780},"2026-06-05",5.48,5.59,5,-0.62,-11.01,1306700,{"date":840,"open":305,"high":841,"low":526,"close":698,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":698},"2026-06-04",5.72,0.11,1.99,942600,{"date":846,"open":462,"high":847,"low":848,"close":528,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":528},"2026-06-03",5.86,5.5,-0.4,-6.76,1016000,{"date":853,"open":342,"high":854,"low":855,"close":16,"change":21,"percent_change":22,"volume":856,"transactions":9,"vwap":16},"2026-06-02",6.055,5.845,1129200,{"date":858,"open":303,"high":323,"low":526,"close":20,"change":723,"percent_change":859,"volume":860,"transactions":9,"vwap":20},"2026-06-01",3.82,1420500,{"date":862,"open":698,"high":333,"low":863,"close":864,"change":410,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-29",5.55,5.76,2.49,1301000,{"date":868,"open":793,"high":869,"low":870,"close":871,"change":410,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-28",5.73,5.29,5.62,2.55,1598900,{"date":875,"open":876,"high":877,"low":878,"close":833,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":833},"2026-05-27",5.57,5.645,5.47,-0.18,-3.18,831100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",5.39,5.695,5.35,5.66,0.43,8.22,1316800,{"date":892,"open":886,"high":893,"low":787,"close":785,"change":665,"percent_change":894,"volume":895,"transactions":9,"vwap":785},"2026-05-22",5.365,-2.61,958800,{"date":897,"open":898,"high":848,"low":899,"close":900,"change":439,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-21",5.3,5.26,5.37,-0.37,838700,{"date":904,"open":905,"high":906,"low":525,"close":884,"change":335,"percent_change":907,"volume":908,"transactions":9,"vwap":884},"2026-05-20",5.49,5.51,-0.92,1344000,{"date":910,"open":848,"high":313,"low":911,"close":912,"change":665,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-19",5.38,5.44,-2.51,1481300,{"date":916,"open":286,"high":917,"low":878,"close":918,"change":200,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-18",5.85,5.58,-2.11,1034300,{"date":922,"open":186,"high":923,"low":871,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-15",6.115,5.7,-0.55,-8.8,1222900,{"date":929,"open":492,"high":492,"low":469,"close":266,"change":358,"percent_change":930,"volume":931,"transactions":9,"vwap":266},"2026-05-14",-2.65,782200,{"date":933,"open":209,"high":217,"low":187,"close":247,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":247},"2026-05-13",0.1,1.58,1033300,{"date":938,"open":508,"high":939,"low":940,"close":216,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":216},"2026-05-12",6.414,6.045,-0.07,-1.1,1019700,{"date":945,"open":400,"high":492,"low":400,"close":425,"change":148,"percent_change":216,"volume":946,"transactions":9,"vwap":425},"2026-05-11",1442000,{"date":948,"open":949,"high":400,"low":315,"close":390,"change":950,"percent_change":82,"volume":951,"transactions":9,"vwap":390},"2026-05-08",5.87,0.18,692600,{"date":953,"open":315,"high":280,"low":19,"close":315,"change":529,"percent_change":954,"volume":955,"transactions":9,"vwap":315},"2026-05-07",2.82,1124400,{"date":957,"open":958,"high":462,"low":313,"close":959,"change":960,"percent_change":884,"volume":961,"transactions":9,"vwap":959},"2026-05-06",5.65,5.67,0.29,1337500,{"date":963,"open":964,"high":918,"low":965,"close":911,"change":672,"percent_change":966,"volume":967,"transactions":9,"vwap":911},"2026-05-05",5.56,5.375,-1.47,683800,{"date":969,"open":793,"high":970,"low":893,"close":971,"change":306,"percent_change":925,"volume":972,"transactions":9,"vwap":971},"2026-05-04",5.485,5.46,733000,{"date":974,"open":900,"high":975,"low":976,"close":905,"change":842,"percent_change":977,"volume":978,"transactions":9,"vwap":905},"2026-05-01",5.545,5.34,2.04,873500,{"date":980,"open":981,"high":982,"low":983,"close":911,"change":239,"percent_change":984,"volume":985,"transactions":9,"vwap":911},"2026-04-30",5.43,5.53,5.295,1.51,897200,{"date":987,"open":988,"high":989,"low":792,"close":898,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":898},"2026-04-29",5.41,5.42,-0.21,-3.81,1086900,{"date":994,"open":863,"high":305,"low":965,"close":906,"change":686,"percent_change":995,"volume":996,"transactions":9,"vwap":906},"2026-04-28",-2.82,1020000,{"date":998,"open":959,"high":999,"low":876,"close":959,"change":306,"percent_change":1000,"volume":1001,"transactions":9,"vwap":959},"2026-04-27",5.717,-0.53,759900,{"date":1003,"open":517,"high":286,"low":958,"close":924,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":924},"2026-04-24",-0.04,-0.7,901800,{"date":1008,"open":294,"high":1009,"low":1010,"close":1011,"change":383,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-23",6.038,5.69,5.74,-4.49,1248300,{"date":1015,"open":343,"high":469,"low":1016,"close":390,"change":426,"percent_change":1017,"volume":1018,"transactions":9,"vwap":390},"2026-04-22",5.895,3.62,1428800,{"date":1020,"open":17,"high":923,"low":1021,"close":19,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":19},"2026-04-21",5.785,-0.34,-5.54,1254600,{"date":1026,"open":20,"high":417,"low":315,"close":187,"change":306,"percent_change":1027,"volume":1028,"transactions":9,"vwap":187},"2026-04-20",-0.49,1065600,{"date":1030,"open":323,"high":433,"low":507,"close":278,"change":317,"percent_change":315,"volume":1031,"transactions":9,"vwap":278},"2026-04-17",1604900,{"date":1033,"open":869,"high":304,"low":885,"close":315,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":315},"2026-04-16",0.12,2.1,1091600,{"date":1038,"open":1010,"high":303,"low":918,"close":1039,"change":692,"percent_change":692,"volume":1040,"transactions":9,"vwap":1039},"2026-04-15",5.71,869500,{"date":1042,"open":847,"high":949,"low":296,"close":1039,"change":21,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1039},"2026-04-14",-1.04,1473900,{"date":1046,"open":1047,"high":1048,"low":898,"close":1048,"change":153,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",5.33,5.77,6.46,2683500,{"date":1052,"open":884,"high":833,"low":1053,"close":989,"change":392,"percent_change":160,"volume":1054,"transactions":9,"vwap":989},"2026-04-10",5.325,925700,{"date":1056,"open":537,"high":906,"low":538,"close":911,"change":439,"percent_change":901,"volume":1057,"transactions":9,"vwap":911},"2026-04-09",911800,{"date":1059,"open":906,"high":1060,"low":898,"close":537,"change":950,"percent_change":1061,"volume":1062,"transactions":9,"vwap":537},"2026-04-08",5.598,3.45,1097600,{"date":1064,"open":785,"high":899,"low":828,"close":1065,"change":306,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-07",5.22,-0.57,983300,{"date":1069,"open":785,"high":893,"low":773,"close":1070,"change":316,"percent_change":148,"volume":1071,"transactions":9,"vwap":1070},"2026-04-06",5.25,1419500,{"date":1073,"open":1074,"high":886,"low":1075,"close":785,"change":672,"percent_change":1076,"volume":1077,"transactions":9,"vwap":785},"2026-04-02",4.94,4.91,-1.51,1097300,{"date":1079,"open":1080,"high":988,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-01",5.19,5.09,5.31,0.26,5.15,2035700,{"date":1087,"open":1088,"high":1089,"low":557,"close":828,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":828},"2026-03-31",4.73,5.11,0.39,8.37,2244300,{"date":1094,"open":97,"high":813,"low":1095,"close":576,"change":934,"percent_change":1096,"volume":1097,"transactions":9,"vwap":576},"2026-03-30",4.551,2.19,1424300,{"date":1099,"open":637,"high":619,"low":1100,"close":766,"change":934,"percent_change":1101,"volume":1102,"transactions":9,"vwap":766},"2026-03-27",4.44,2.24,1353700,{"date":1104,"open":759,"high":564,"low":759,"close":671,"change":401,"percent_change":1105,"volume":1106,"transactions":9,"vwap":671},"2026-03-26",-4.29,1441400,{"date":1108,"open":813,"high":1109,"low":1110,"close":576,"change":842,"percent_change":1111,"volume":1112,"transactions":9,"vwap":576},"2026-03-25",4.88,4.63,2.42,1566200,{"date":1114,"open":636,"high":1115,"low":678,"close":554,"change":657,"percent_change":723,"volume":1116,"transactions":9,"vwap":554},"2026-03-24",4.575,2283700,{"date":1118,"open":618,"high":584,"low":637,"close":567,"change":692,"percent_change":692,"volume":1119,"transactions":9,"vwap":567},"2026-03-23",2614300,{"date":1121,"open":576,"high":813,"low":1122,"close":567,"change":990,"percent_change":1123,"volume":1124,"transactions":9,"vwap":567},"2026-03-20",4.335,-4.42,9913300,{"date":1126,"open":1127,"high":1128,"low":556,"close":813,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":813},"2026-03-19",4.8,4.97,-0.22,-4.43,3500900,{"date":1133,"open":912,"high":912,"low":827,"close":1128,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1128},"2026-03-18",-0.45,-8.3,2443300,{"date":1138,"open":1010,"high":286,"low":965,"close":989,"change":686,"percent_change":1139,"volume":1140,"transactions":9,"vwap":989},"2026-03-17",-2.87,2073100,{"date":1142,"open":1143,"high":19,"low":848,"close":918,"change":808,"percent_change":1144,"volume":1145,"transactions":9,"vwap":918},"2026-03-16",5.61,1.27,1542700,{"date":1147,"open":507,"high":357,"low":848,"close":906,"change":307,"percent_change":1148,"volume":1149,"transactions":9,"vwap":906},"2026-03-13",-8.47,1558300,{"date":1151,"open":469,"high":187,"low":373,"close":516,"change":760,"percent_change":1152,"volume":1153,"transactions":9,"vwap":516},"2026-03-12",-2.43,1205000,{"date":1155,"open":479,"high":409,"low":20,"close":278,"change":447,"percent_change":448,"volume":1156,"transactions":9,"vwap":278},"2026-03-11",945700,{"date":1158,"open":1159,"high":1160,"low":390,"close":433,"change":317,"percent_change":924,"volume":1161,"transactions":9,"vwap":433},"2026-03-10",6.03,6.385,1445600,{"date":1163,"open":285,"high":400,"low":834,"close":507,"change":665,"percent_change":1164,"volume":1165,"transactions":9,"vwap":507},"2026-03-09",-2.3,1288300,{"date":1167,"open":917,"high":1168,"low":462,"close":277,"change":577,"percent_change":1169,"volume":1170,"transactions":9,"vwap":277},"2026-03-06",6.195,0.83,980200,{"date":1172,"open":218,"high":1173,"low":294,"close":357,"change":358,"percent_change":1174,"volume":1175,"transactions":9,"vwap":357},"2026-03-05",6.2,-2.73,1303700,{"date":1177,"open":1178,"high":1179,"low":1173,"close":207,"change":990,"percent_change":1180,"volume":1181,"transactions":9,"vwap":207},"2026-03-04",6.45,6.531,-3.27,1484400,{"date":1183,"open":1184,"high":1185,"low":469,"close":1186,"change":1134,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-03",6.5,6.62,6.43,-6.54,1173500,{"date":1190,"open":256,"high":256,"low":1191,"close":1192,"change":672,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-02",6.57,6.88,-1.15,1567800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1197},"2026-02-27",6.96,7.11,6.765,0.09,1.31,1843000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":842,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-26",6.7,6.89,6.6,6.87,1.63,1103300,{"date":1212,"open":1213,"high":629,"low":1191,"close":246,"change":426,"percent_change":1214,"volume":1215,"transactions":9,"vwap":246},"2026-02-25",6.59,3.21,1694200,{"date":1217,"open":479,"high":1218,"low":478,"close":1219,"change":1220,"percent_change":530,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",6.625,6.55,0.19,1726100,{"date":1223,"open":1173,"high":1178,"low":366,"close":1224,"change":1083,"percent_change":703,"volume":1225,"transactions":9,"vwap":1224},"2026-02-23",6.36,2535700,{"date":1227,"open":323,"high":409,"low":294,"close":277,"change":934,"percent_change":1228,"volume":1229,"transactions":9,"vwap":277},"2026-02-20",1.67,1657600,{"date":1231,"open":1011,"high":186,"low":1232,"close":323,"change":426,"percent_change":1233,"volume":1234,"transactions":9,"vwap":323},"2026-02-19",5.706,3.63,1818000,{"date":1236,"open":958,"high":294,"low":305,"close":1237,"change":795,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-18",5.79,3.58,1478200,{"date":1241,"open":924,"high":869,"low":848,"close":834,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":834},"2026-02-17",-0.25,-4.28,1279700,{"date":1246,"open":1247,"high":373,"low":1248,"close":462,"change":128,"percent_change":1249,"volume":1250,"transactions":9,"vwap":462},"2026-02-13",5.54,5.435,7.35,1546900,{"date":1252,"open":17,"high":17,"low":988,"close":912,"change":1005,"percent_change":1253,"volume":1254,"transactions":9,"vwap":912},"2026-02-12",-11.4,3529500,{"date":1256,"open":357,"high":508,"low":342,"close":187,"change":960,"percent_change":827,"volume":1257,"transactions":9,"vwap":187},"2026-02-11",2670900,{"date":1259,"open":303,"high":923,"low":841,"close":917,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":917},"2026-02-10",-0.74,-11.23,7259300,{"date":1264,"open":478,"high":1265,"low":277,"close":1213,"change":259,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1213},"2026-02-09",6.65,9.29,1577100,{"date":1269,"open":343,"high":366,"low":1016,"close":1159,"change":500,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1159},"2026-02-06",2.9,1116200,{"date":1273,"open":343,"high":1274,"low":855,"close":847,"change":1275,"percent_change":1187,"volume":1276,"transactions":9,"vwap":847},"2026-02-05",6.166,-0.41,1018300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":417,"change":470,"percent_change":1282,"volume":1283,"transactions":9,"vwap":417},"2026-02-04",6.49,6.54,5.951,-1.57,1251100,{"date":1285,"open":208,"high":1286,"low":400,"close":1287,"change":518,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-03",6.38,6.37,8.15,1135000,{"date":1291,"open":19,"high":1292,"low":517,"close":285,"change":470,"percent_change":1293,"volume":1294,"transactions":9,"vwap":285},"2026-02-02",6.107,-1.67,1561400,{"date":1296,"open":1286,"high":1178,"low":325,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-30",5.99,-0.67,-10.06,1674500,{"date":1302,"open":1303,"high":1304,"low":433,"close":1305,"change":1022,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-29",7.08,7.219,6.66,-4.86,1643400,{"date":1309,"open":246,"high":1310,"low":1311,"close":256,"change":148,"percent_change":1011,"volume":1312,"transactions":9,"vwap":256},"2026-01-28",7.03,6.68,1417500,{"date":1314,"open":1184,"high":248,"low":207,"close":1185,"change":1034,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1185},"2026-01-27",1.85,1553000,{"date":1318,"open":26,"high":26,"low":492,"close":1184,"change":901,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1184},"2026-01-26",-5.39,2210100,{"date":1322,"open":1323,"high":1310,"low":1324,"close":1208,"change":447,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1208},"2026-01-23",7.02,6.73,-1.86,1795700,{"date":1328,"open":216,"high":1198,"low":216,"close":256,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":256},"2026-01-22",0.71,11.29,2817800,{"date":1333,"open":1184,"high":1280,"low":209,"close":196,"change":941,"percent_change":942,"volume":1334,"transactions":9,"vwap":196},"2026-01-21",2808800,{"date":1336,"open":247,"high":1184,"low":433,"close":1224,"change":842,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1224},"2026-01-20",1.76,2344400,{"date":1340,"open":417,"high":197,"low":277,"close":266,"change":692,"percent_change":692,"volume":1341,"transactions":9,"vwap":266},"2026-01-16",1648100,{"date":1343,"open":469,"high":417,"low":323,"close":266,"change":1200,"percent_change":1344,"volume":1345,"transactions":9,"vwap":266},"2026-01-15",1.46,1139600,{"date":1347,"open":1348,"high":1184,"low":277,"close":478,"change":672,"percent_change":1349,"volume":1350,"transactions":9,"vwap":478},"2026-01-14",6.47,-1.28,1280400,{"date":1352,"open":1224,"high":492,"low":186,"close":409,"change":326,"percent_change":1353,"volume":1354,"transactions":9,"vwap":409},"2026-01-13",-1.42,1936900,{"date":1356,"open":1357,"high":1160,"low":949,"close":197,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":197},"2026-01-12",5.91,0.58,10.09,2256900,{"date":1362,"open":917,"high":949,"low":885,"close":517,"change":941,"percent_change":1363,"volume":1364,"transactions":9,"vwap":517},"2026-01-09",-1.2,784300,{"date":1366,"open":1143,"high":1367,"low":876,"close":303,"change":808,"percent_change":1368,"volume":1369,"transactions":9,"vwap":303},"2026-01-08",5.865,1.22,1104200,{"date":1371,"open":905,"high":517,"low":900,"close":517,"change":950,"percent_change":1372,"volume":1373,"transactions":9,"vwap":517},"2026-01-07",3.23,906300,{"date":1375,"open":848,"high":305,"low":1376,"close":876,"change":842,"percent_change":1377,"volume":1378,"transactions":9,"vwap":876},"2026-01-06",5.465,2.01,1087100,{"date":1380,"open":305,"high":286,"low":793,"close":971,"change":439,"percent_change":754,"volume":1381,"transactions":9,"vwap":971},"2026-01-05",1366200,{"date":1383,"open":517,"high":1384,"low":525,"close":833,"change":401,"percent_change":1385,"volume":1386,"transactions":9,"vwap":833},"2026-01-02",5.789,-3.52,1072900,{"date":1388,"open":517,"high":917,"low":958,"close":296,"change":189,"percent_change":1389,"volume":1390,"transactions":9,"vwap":296},"2025-12-31",-1.9,1149100,{"date":1392,"open":294,"high":1393,"low":1048,"close":1237,"change":113,"percent_change":358,"volume":1394,"transactions":9,"vwap":1237},"2025-12-30",5.946,861600,{"date":1396,"open":277,"high":280,"low":864,"close":19,"change":220,"percent_change":1397,"volume":1398,"transactions":9,"vwap":19},"2025-12-29",-6.9,1206800,{"date":1400,"open":219,"high":1401,"low":1159,"close":479,"change":509,"percent_change":1402,"volume":1403,"transactions":9,"vwap":479},"2025-12-26",6.245,2.13,1193200,{"date":1405,"open":1406,"high":1173,"low":940,"close":277,"change":439,"percent_change":767,"volume":1407,"transactions":9,"vwap":277},"2025-12-24",6.19,608500,{"date":1409,"open":280,"high":266,"low":357,"close":366,"change":210,"percent_change":54,"volume":1410,"transactions":9,"vwap":366},"2025-12-23",937000,{"date":1412,"open":285,"high":1413,"low":917,"close":199,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":199},"2025-12-22",6.165,0.27,4.64,1153800,{"date":1418,"open":1010,"high":949,"low":958,"close":303,"change":842,"percent_change":1419,"volume":1420,"transactions":9,"vwap":303},"2025-12-19",1.93,1640300,{"date":1422,"open":305,"high":517,"low":1423,"close":1039,"change":842,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1039},"2025-12-18",5.572,1.96,765100,{"date":1427,"open":698,"high":517,"low":964,"close":305,"change":239,"percent_change":1428,"volume":1429,"transactions":9,"vwap":305},"2025-12-17",1.45,729200,{"date":1431,"open":1010,"high":19,"low":905,"close":528,"change":358,"percent_change":1432,"volume":1433,"transactions":9,"vwap":528},"2025-12-16",-2.99,952800,{"date":1435,"open":1048,"high":19,"low":1436,"close":1010,"change":21,"percent_change":1043,"volume":1437,"transactions":9,"vwap":1010},"2025-12-15",5.625,1138300,{"date":1439,"open":864,"high":949,"low":876,"close":517,"change":392,"percent_change":1440,"volume":1441,"transactions":9,"vwap":517},"2025-12-12",0.7,1239600,{"date":1443,"open":1010,"high":294,"low":871,"close":1039,"change":577,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1039},"2025-12-11",0.88,1734000,{"date":1447,"open":905,"high":1448,"low":1449,"close":887,"change":500,"percent_change":1450,"volume":1451,"transactions":9,"vwap":887},"2025-12-10",5.705,5.361,3.1,986300,{"date":1453,"open":527,"high":906,"low":1070,"close":905,"change":1220,"percent_change":1238,"volume":1454,"transactions":9,"vwap":905},"2025-12-09",1016900,{"date":1456,"open":988,"high":793,"low":785,"close":898,"change":672,"percent_change":1457,"volume":1458,"transactions":9,"vwap":898},"2025-12-08",-1.49,1141000,{"date":1460,"open":848,"high":305,"low":1053,"close":911,"change":335,"percent_change":907,"volume":1461,"transactions":9,"vwap":911},"2025-12-05",1145500,{"date":1463,"open":1464,"high":698,"low":1465,"close":981,"change":326,"percent_change":1466,"volume":1467,"transactions":9,"vwap":981},"2025-12-04",5.535,5.322,-1.63,2391600,{"date":1469,"open":815,"high":964,"low":565,"close":528,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":528},"2025-12-03",0.91,19.74,7506500,{"date":1474,"open":584,"high":801,"low":1475,"close":587,"change":21,"percent_change":1349,"volume":1476,"transactions":9,"vwap":587},"2025-12-02",4.544,689500,{"date":1478,"open":801,"high":801,"low":1479,"close":584,"change":692,"percent_change":692,"volume":1480,"transactions":9,"vwap":584},"2025-12-01",4.576,870900,{"date":1482,"open":766,"high":1088,"low":567,"close":584,"change":950,"percent_change":1483,"volume":1484,"transactions":9,"vwap":584},"2025-11-28",4.01,471100,{"date":1486,"open":1487,"high":556,"low":1488,"close":636,"change":123,"percent_change":294,"volume":1489,"transactions":9,"vwap":636},"2025-11-26",4.29,4.27,698000,{"date":1491,"open":646,"high":1487,"low":742,"close":697,"change":842,"percent_change":1492,"volume":1493,"transactions":9,"vwap":697},"2025-11-25",2.66,406700,{"date":1495,"open":1496,"high":656,"low":1497,"close":645,"change":950,"percent_change":766,"volume":1498,"transactions":9,"vwap":645},"2025-11-24",3.97,3.96,645400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":316,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-21",3.9,4,3.87,3.95,0.51,713200,{"date":1508,"open":644,"high":1509,"low":1510,"close":1511,"change":1129,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-20",4.316,3.91,3.93,-5.3,861900,{"date":1515,"open":742,"high":1516,"low":742,"close":1517,"change":934,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-19",4.345,4.15,2.47,681300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":655,"change":316,"percent_change":351,"volume":1525,"transactions":9,"vwap":655},"2025-11-18",4.03,4.14,3.965,731700,{"date":1527,"open":1528,"high":753,"low":1529,"close":1522,"change":316,"percent_change":351,"volume":1530,"transactions":9,"vwap":1522},"2025-11-17",3.98,3.945,724000,{"date":1532,"open":1483,"high":702,"low":1528,"close":1483,"change":401,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1483},"2025-11-14",-4.75,874600,{"date":1536,"open":1537,"high":759,"low":1538,"close":1539,"change":879,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-13",4.4,4.185,4.21,-4.1,601700,{"date":1543,"open":709,"high":1544,"low":656,"close":670,"change":529,"percent_change":1545,"volume":1546,"transactions":9,"vwap":670},"2025-11-12",4.43,3.78,793800,{"date":1548,"open":697,"high":728,"low":645,"close":635,"change":316,"percent_change":518,"volume":1549,"transactions":9,"vwap":635},"2025-11-11",634400,{"date":1551,"open":709,"high":663,"low":653,"close":1539,"change":1220,"percent_change":1088,"volume":1552,"transactions":9,"vwap":1539},"2025-11-10",707000,{"date":1554,"open":1497,"high":1555,"low":1501,"close":737,"change":509,"percent_change":1556,"volume":1557,"transactions":9,"vwap":737},"2025-11-07",4.04,3.34,812100,{"date":1559,"open":1483,"high":655,"low":1560,"close":1561,"change":326,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-06",3.885,3.89,-2.26,600400,{"date":1565,"open":1483,"high":1566,"low":1496,"close":1528,"change":657,"percent_change":123,"volume":1567,"transactions":9,"vwap":1528},"2025-11-05",4.065,570300,{"date":1569,"open":1483,"high":1570,"low":743,"close":1496,"change":326,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1496},"2025-11-04",4.025,-2.22,805500,{"date":1574,"open":748,"high":1575,"low":737,"close":796,"change":439,"percent_change":1027,"volume":1576,"transactions":9,"vwap":796},"2025-11-03",4.179,634600,{"date":1578,"open":635,"high":697,"low":1483,"close":748,"change":760,"percent_change":1579,"volume":1580,"transactions":9,"vwap":748},"2025-10-31",-3.55,822800,{"date":1582,"open":702,"high":697,"low":748,"close":635,"change":410,"percent_change":1583,"volume":1584,"transactions":9,"vwap":635},"2025-10-30",3.42,649100,{"date":1586,"open":645,"high":1587,"low":655,"close":753,"change":657,"percent_change":123,"volume":1588,"transactions":9,"vwap":753},"2025-10-29",4.22,859400,{"date":1590,"open":1501,"high":1523,"low":27,"close":748,"change":239,"percent_change":1591,"volume":1592,"transactions":9,"vwap":748},"2025-10-28",2,1457500,{"date":1594,"open":1555,"high":753,"low":1503,"close":1502,"change":401,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1502},"2025-10-27",-4.76,1667800,{"date":1598,"open":1539,"high":1599,"low":1523,"close":709,"change":113,"percent_change":647,"volume":1600,"transactions":9,"vwap":709},"2025-10-24",4.247,719500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1539,"change":672,"percent_change":1325,"volume":1606,"transactions":9,"vwap":1539},"2025-10-23",4.33,4.35,4.203,952300,{"date":1608,"open":1609,"high":375,"low":796,"close":1487,"change":577,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1487},"2025-10-22",4.07,1.18,1006800,{"date":1613,"open":554,"high":554,"low":742,"close":697,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":697},"2025-10-21",-0.56,-11.67,2072900,{"date":1618,"open":627,"high":1127,"low":1619,"close":1127,"change":500,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1127},"2025-10-20",4.615,3.67,1189800,{"date":1623,"open":779,"high":1624,"low":1625,"close":1110,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1110},"2025-10-17",5.2,4.58,-0.65,-12.31,2071700,{"date":1630,"open":976,"high":1631,"low":1632,"close":527,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":527},"2025-10-16",5.506,5.225,0.15,2.92,1361800,{"date":1637,"open":1084,"high":1082,"low":780,"close":786,"change":1200,"percent_change":1638,"volume":1639,"transactions":9,"vwap":786},"2025-10-15",1.79,1523700,{"date":1641,"open":821,"high":1642,"low":1109,"close":1643,"change":239,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-14",5.089,5.04,1.61,762300,{"date":1647,"open":1648,"high":1649,"low":764,"close":827,"change":410,"percent_change":1270,"volume":1650,"transactions":9,"vwap":827},"2025-10-13",4.99,5.115,844900,{"date":1652,"open":1109,"high":1653,"low":546,"close":1654,"change":692,"percent_change":692,"volume":1655,"transactions":9,"vwap":1654},"2025-10-10",5.179,4.82,1436100,{"date":1657,"open":780,"high":1084,"low":1088,"close":1654,"change":990,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1654},"2025-10-09",-4.17,1266700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":772,"change":426,"percent_change":1665,"volume":1666,"transactions":9,"vwap":772},"2025-10-08",4.95,5.1,4.835,4.36,1500200,{"date":1668,"open":587,"high":1669,"low":1670,"close":1654,"change":723,"percent_change":627,"volume":1671,"transactions":9,"vwap":1654},"2025-10-07",4.92,4.475,2058300,{"date":1673,"open":677,"high":584,"low":1674,"close":611,"change":842,"percent_change":1675,"volume":1676,"transactions":9,"vwap":611},"2025-10-06",4.472,2.45,1578400,{"date":1678,"open":1625,"high":97,"low":636,"close":636,"change":21,"percent_change":1679,"volume":1680,"transactions":9,"vwap":636},"2025-10-03",-1.32,822700,{"date":1682,"open":557,"high":1683,"low":1537,"close":554,"change":200,"percent_change":1684,"volume":1685,"transactions":9,"vwap":554},"2025-10-02",4.737,-2.57,1576500,{"date":1687,"open":556,"high":585,"low":556,"close":584,"change":1034,"percent_change":1688,"volume":1689,"transactions":9,"vwap":584},"2025-10-01",2.64,1067900,{"date":1691,"open":576,"high":1127,"low":1692,"close":554,"change":760,"percent_change":1693,"volume":1694,"transactions":9,"vwap":554},"2025-09-30",4.491,-3.19,954600,{"date":1696,"open":1697,"high":603,"low":584,"close":557,"change":392,"percent_change":1698,"volume":1699,"transactions":9,"vwap":557},"2025-09-29",4.76,0.86,919500,{"date":1701,"open":691,"high":619,"low":1702,"close":576,"change":509,"percent_change":1703,"volume":1704,"transactions":9,"vwap":576},"2025-09-26",4.485,2.87,1360200,{"date":1706,"open":554,"high":1415,"low":1707,"close":691,"change":21,"percent_change":1708,"volume":1709,"transactions":9,"vwap":691},"2025-09-25",4.505,-1.31,851100,{"date":1711,"open":619,"high":1088,"low":564,"close":565,"change":200,"percent_change":1712,"volume":1713,"transactions":9,"vwap":565},"2025-09-24",-2.55,696500,{"date":1715,"open":1662,"high":1716,"low":619,"close":575,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":575},"2025-09-23",5.011,-0.23,-4.66,1243400,{"date":1721,"open":821,"high":1722,"low":585,"close":1074,"change":500,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1074},"2025-09-22",4.979,3.56,1113500,{"date":1726,"open":766,"high":764,"low":554,"close":585,"change":795,"percent_change":678,"volume":1727,"transactions":9,"vwap":585},"2025-09-19",2376300,{"date":1729,"open":636,"high":1730,"low":1537,"close":564,"change":239,"percent_change":1731,"volume":1732,"transactions":9,"vwap":564},"2025-09-18",4.585,1.78,784800,{"date":1734,"open":1100,"high":557,"low":1100,"close":636,"change":657,"percent_change":723,"volume":1735,"transactions":9,"vwap":636},"2025-09-17",1277000,{"date":1737,"open":774,"high":827,"low":671,"close":722,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":722},"2025-09-16",-0.42,-8.57,1731200,{"date":1742,"open":1075,"high":835,"low":1743,"close":1744,"change":1200,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-15",4.795,4.9,1.87,1248700,{"date":1748,"open":1662,"high":772,"low":575,"close":814,"change":21,"percent_change":1749,"volume":1750,"transactions":9,"vwap":814},"2025-09-12",-1.23,1359500,{"date":1752,"open":1127,"high":1663,"low":813,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-11",4.87,0.3,6.56,2729400,{"date":1758,"open":564,"high":584,"low":677,"close":564,"change":392,"percent_change":1444,"volume":1759,"transactions":9,"vwap":564},"2025-09-10",968000,{"date":1761,"open":786,"high":1084,"low":1670,"close":691,"change":21,"percent_change":1708,"volume":1762,"transactions":9,"vwap":691},"2025-09-09",1296400,{"date":1764,"open":556,"high":576,"low":1765,"close":565,"change":1633,"percent_change":1766,"volume":1767,"transactions":9,"vwap":565},"2025-09-08",4.42,3.38,1002800,{"date":1769,"open":1765,"high":766,"low":1122,"close":1100,"change":1200,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1100},"2025-09-05",2.07,2087700,{"date":1773,"open":618,"high":1730,"low":1603,"close":1604,"change":1717,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1604},"2025-09-04",-5.02,865400,{"date":1777,"open":1537,"high":604,"low":1778,"close":1625,"change":123,"percent_change":1048,"volume":1779,"transactions":9,"vwap":1625},"2025-09-03",4.385,1925400,{"date":1781,"open":375,"high":1100,"low":697,"close":1603,"change":529,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1603},"2025-09-02",3.84,1231100,{"date":1785,"open":742,"high":1539,"low":742,"close":656,"change":210,"percent_change":1786,"volume":1787,"transactions":9,"vwap":656},"2025-08-29",0.72,671700,{"date":1789,"open":709,"high":709,"low":1790,"close":1523,"change":1004,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1523},"2025-08-28",4.105,-0.96,258300,{"date":1794,"open":645,"high":697,"low":653,"close":644,"change":657,"percent_change":658,"volume":1795,"transactions":9,"vwap":644},"2025-08-27",461400,{"date":1797,"open":742,"high":662,"low":742,"close":656,"change":808,"percent_change":1798,"volume":1799,"transactions":9,"vwap":656},"2025-08-26",1.71,594300,{"date":1801,"open":655,"high":645,"low":1483,"close":653,"change":577,"percent_change":1802,"volume":1803,"transactions":9,"vwap":653},"2025-08-25",1.23,482600,{"date":1805,"open":1561,"high":742,"low":1806,"close":655,"change":410,"percent_change":1238,"volume":1807,"transactions":9,"vwap":655},"2025-08-22",3.86,841500,{"date":1809,"open":1782,"high":1810,"low":1811,"close":1510,"change":808,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1510},"2025-08-21",3.94,3.8,1.82,493400,{"date":1815,"open":1811,"high":1816,"low":1817,"close":1782,"change":1200,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1782},"2025-08-20",3.85,3.74,2.4,422900,{"date":1821,"open":1497,"high":1822,"low":1817,"close":1823,"change":990,"percent_change":1512,"volume":1824,"transactions":9,"vwap":1823},"2025-08-19",3.99,3.75,489300,{"date":1826,"open":737,"high":1555,"low":1827,"close":1497,"change":306,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1497},"2025-08-18",3.935,-0.75,418300,{"date":1831,"open":1502,"high":1502,"low":1503,"close":1822,"change":692,"percent_change":692,"volume":1832,"transactions":9,"vwap":1822},"2025-08-15",502500,{"date":1834,"open":1555,"high":702,"low":1501,"close":1822,"change":335,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1822},"2025-08-14",-1.24,485000,{"date":1838,"open":653,"high":1523,"low":1522,"close":1555,"change":21,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1555},"2025-08-13",-1.46,341600,{"date":1842,"open":753,"high":653,"low":1502,"close":653,"change":692,"percent_change":692,"volume":1843,"transactions":9,"vwap":653},"2025-08-12",623900,{"date":1845,"open":737,"high":1846,"low":737,"close":653,"change":316,"percent_change":54,"volume":1847,"transactions":9,"vwap":653},"2025-08-11",4.155,627700,{"date":1849,"open":796,"high":1850,"low":737,"close":748,"change":808,"percent_change":1851,"volume":1852,"transactions":9,"vwap":748},"2025-08-08",4.125,1.75,675500,{"date":1854,"open":1522,"high":742,"low":1855,"close":1483,"change":113,"percent_change":1242,"volume":1856,"transactions":9,"vwap":1483},"2025-08-07",3.955,533100,{"date":1858,"open":1502,"high":1859,"low":1860,"close":737,"change":808,"percent_change":1861,"volume":1862,"transactions":9,"vwap":737},"2025-08-06",4.035,3.905,1.77,597700,{"date":1864,"open":1865,"high":1822,"low":1865,"close":1504,"change":1220,"percent_change":828,"volume":1866,"transactions":9,"vwap":1504},"2025-08-05",3.77,1000500,{"date":1868,"open":1869,"high":1865,"low":1017,"close":271,"change":1633,"percent_change":646,"volume":1870,"transactions":9,"vwap":271},"2025-08-04",3.64,581400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":657,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-01",3.66,3.7,3.6,3.61,0.28,708800,{"date":1880,"open":1620,"high":1881,"low":1882,"close":1875,"change":21,"percent_change":230,"volume":1883,"transactions":9,"vwap":1875},"2025-07-31",3.795,3.595,457100,{"date":1885,"open":859,"high":1501,"low":1886,"close":1873,"change":401,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1873},"2025-07-30",3.655,-5.18,585600,{"date":1890,"open":1811,"high":1891,"low":1892,"close":1806,"change":808,"percent_change":1315,"volume":1893,"transactions":9,"vwap":1806},"2025-07-29",3.88,3.745,617600,{"date":1895,"open":1522,"high":1896,"low":271,"close":27,"change":1717,"percent_change":1897,"volume":1898,"transactions":9,"vwap":27},"2025-07-28",4.064,-5.72,723900,{"date":1900,"open":1522,"high":1901,"low":1502,"close":737,"change":21,"percent_change":966,"volume":1902,"transactions":9,"vwap":737},"2025-07-25",4.095,798200,{"date":1904,"open":644,"high":1905,"low":1555,"close":748,"change":200,"percent_change":1906,"volume":1907,"transactions":9,"vwap":748},"2025-07-24",4.182,-2.86,614600,{"date":1909,"open":1604,"high":670,"low":709,"close":709,"change":686,"percent_change":1910,"volume":1911,"transactions":9,"vwap":709},"2025-07-23",-3.67,452900,{"date":1913,"open":1487,"high":1670,"low":703,"close":1665,"change":509,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1665},"2025-07-22",3.07,806200,{"date":1917,"open":644,"high":759,"low":644,"close":635,"change":842,"percent_change":1918,"volume":1919,"transactions":9,"vwap":635},"2025-07-21",2.67,1278600,{"date":1921,"open":708,"high":728,"low":702,"close":702,"change":1004,"percent_change":1791,"volume":1922,"transactions":9,"vwap":702},"2025-07-18",674800,{"date":1924,"open":653,"high":709,"low":653,"close":646,"change":692,"percent_change":692,"volume":1925,"transactions":9,"vwap":646},"2025-07-17",620100,{"date":1927,"open":1523,"high":644,"low":1609,"close":646,"change":108,"percent_change":1344,"volume":1928,"transactions":9,"vwap":646},"2025-07-16",606700,{"date":1930,"open":709,"high":709,"low":796,"close":653,"change":189,"percent_change":894,"volume":1931,"transactions":9,"vwap":653},"2025-07-15",479900,{"date":1933,"open":656,"high":697,"low":702,"close":1539,"change":808,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1539},"2025-07-14",1.69,644300,{"date":1937,"open":644,"high":662,"low":748,"close":1523,"change":692,"percent_change":692,"volume":1938,"transactions":9,"vwap":1523},"2025-07-11",672400,{"date":1940,"open":1609,"high":656,"low":1502,"close":1523,"change":1034,"percent_change":530,"volume":1941,"transactions":9,"vwap":1523},"2025-07-10",760500,{"date":1943,"open":753,"high":702,"low":1944,"close":737,"change":1004,"percent_change":1945,"volume":1946,"transactions":9,"vwap":737},"2025-07-09",3.985,-0.99,905100,{"date":1948,"open":375,"high":375,"low":1503,"close":796,"change":316,"percent_change":351,"volume":1949,"transactions":9,"vwap":796},"2025-07-08",2277400,{"date":1951,"open":271,"high":796,"low":1952,"close":1555,"change":1083,"percent_change":1192,"volume":1953,"transactions":9,"vwap":1555},"2025-07-07",3.71,1293900,{"date":1955,"open":1956,"high":859,"low":1957,"close":1545,"change":657,"percent_change":1414,"volume":1958,"transactions":9,"vwap":1545},"2025-07-03",3.73,3.72,251100,{"date":1960,"open":1957,"high":1961,"low":1962,"close":1865,"change":108,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1865},"2025-07-02",3.81,3.685,1.62,503000,{"date":1966,"open":1957,"high":1545,"low":1967,"close":1952,"change":316,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1952},"2025-07-01",3.695,0.54,297800,{"date":1971,"open":271,"high":1545,"low":1620,"close":1972,"change":326,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-30",3.69,-2.38,623500,{"date":1976,"open":1545,"high":1881,"low":1017,"close":1545,"change":21,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1545},"2025-06-27",-1.56,3745600,{"date":1980,"open":271,"high":1816,"low":1823,"close":1782,"change":108,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1782},"2025-06-26",1.59,497000,{"date":1984,"open":1545,"high":859,"low":1823,"close":1545,"change":439,"percent_change":1000,"volume":1985,"transactions":9,"vwap":1545},"2025-06-25",244800,{"date":1987,"open":859,"high":1806,"low":1823,"close":1811,"change":941,"percent_change":190,"volume":1988,"transactions":9,"vwap":1811},"2025-06-24",288700,{"date":1990,"open":1811,"high":1510,"low":27,"close":1503,"change":392,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1503},"2025-06-23",1.04,605300,{"date":1994,"open":1891,"high":1510,"low":271,"close":1995,"change":335,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-20",3.83,-1.29,1981800,{"date":1999,"open":1502,"high":1502,"low":1816,"close":1891,"change":306,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1891},"2025-06-18",-0.77,397100,{"date":2003,"open":1822,"high":1555,"low":1510,"close":1510,"change":200,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1510},"2025-06-17",-2.98,393400,{"date":2007,"open":1504,"high":742,"low":1510,"close":1522,"change":1200,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1522},"2025-06-16",2.28,835600,{"date":2011,"open":1822,"high":796,"low":1511,"close":1810,"change":316,"percent_change":1505,"volume":2012,"transactions":9,"vwap":1810},"2025-06-13",483100,{"date":2014,"open":1816,"high":1497,"low":859,"close":743,"change":1034,"percent_change":2015,"volume":2016,"transactions":9,"vwap":743},"2025-06-12",3.16,287400,{"date":2018,"open":1806,"high":1511,"low":1811,"close":1811,"change":1004,"percent_change":1043,"volume":2019,"transactions":9,"vwap":1811},"2025-06-11",399400,{"date":2021,"open":1502,"high":1502,"low":1995,"close":1782,"change":686,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1782},"2025-06-10",-4,545600,{"date":2025,"open":1817,"high":1502,"low":1817,"close":1502,"change":1083,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1502},"2025-06-09",6.95,494300,{"date":2029,"open":1995,"high":2030,"low":1952,"close":1817,"change":326,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1817},"2025-06-06",3.911,-2.35,702500,{"date":2034,"open":271,"high":1891,"low":2035,"close":1995,"change":500,"percent_change":1415,"volume":2036,"transactions":9,"vwap":1995},"2025-06-05",3.735,899900,{"date":2038,"open":427,"high":1972,"low":2039,"close":1873,"change":628,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1873},"2025-06-04",3.379,9.25,1163000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1220,"percent_change":390,"volume":2048,"transactions":9,"vwap":2047},"2025-06-03",3.2,3.415,3.19,3.35,1011800,{"date":2050,"open":1450,"high":2051,"low":2052,"close":2015,"change":934,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2015},"2025-06-02",3.22,3.08,3.27,595900,{"date":2056,"open":2057,"high":1450,"low":2058,"close":2059,"change":113,"percent_change":767,"volume":2060,"transactions":9,"vwap":2059},"2025-05-30",3.05,3.04,3.06,262700,{"date":2062,"open":2063,"high":2064,"low":2059,"close":1914,"change":941,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1914},"2025-05-29",3.14,3.15,-2.23,303800,{"date":2068,"open":1450,"high":2015,"low":2069,"close":2063,"change":392,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2063},"2025-05-28",3.075,1.29,382500,{"date":2073,"open":605,"high":1450,"low":2074,"close":1450,"change":1200,"percent_change":530,"volume":2075,"transactions":9,"vwap":1450},"2025-05-27",2.96,624000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":605,"change":1200,"percent_change":2052,"volume":2081,"transactions":9,"vwap":605},"2025-05-23",2.94,3.03,2.88,382100,{"date":2083,"open":2084,"high":530,"low":2085,"close":1634,"change":1004,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1634},"2025-05-22",2.97,2.905,-1.35,345100,{"date":2089,"open":2078,"high":2090,"low":2091,"close":2074,"change":657,"percent_change":317,"volume":2092,"transactions":9,"vwap":2074},"2025-05-21",3.015,2.935,300600,{"date":2094,"open":2074,"high":530,"low":1270,"close":2095,"change":439,"percent_change":1298,"volume":2096,"transactions":9,"vwap":2095},"2025-05-20",2.95,268000,{"date":2098,"open":1703,"high":2099,"low":2100,"close":2084,"change":1034,"percent_change":1539,"volume":2101,"transactions":9,"vwap":2084},"2025-05-19",2.985,2.851,381600,{"date":2103,"open":501,"high":2080,"low":2104,"close":2105,"change":108,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-16",2.76,2.85,2.15,332400,{"date":2109,"open":2110,"high":2111,"low":501,"close":2112,"change":439,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-15",2.81,2.83,2.79,-0.71,279500,{"date":2116,"open":2095,"high":2095,"low":2104,"close":2110,"change":21,"percent_change":620,"volume":2117,"transactions":9,"vwap":2110},"2025-05-14",412900,{"date":2119,"open":2080,"high":2120,"low":2121,"close":1703,"change":113,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1703},"2025-05-13",2.89,2.811,-0.35,264300,{"date":2125,"open":2126,"high":2126,"low":501,"close":2080,"change":401,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2080},"2025-05-12",3,-6.49,668000,{"date":2130,"open":954,"high":1450,"low":2131,"close":2052,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2052},"2025-05-09",2.78,0.33,12,1004100,{"date":2136,"open":501,"high":2137,"low":2138,"close":2139,"change":439,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-08",2.801,2.735,2.75,-0.72,321600,{"date":2143,"open":2112,"high":2144,"low":2145,"close":501,"change":113,"percent_change":754,"volume":2146,"transactions":9,"vwap":501},"2025-05-07",2.814,2.71,403100,{"date":2148,"open":2149,"high":2150,"low":2139,"close":2131,"change":692,"percent_change":692,"volume":2151,"transactions":9,"vwap":2131},"2025-05-06",2.8,2.84,344700,{"date":2153,"open":2145,"high":2149,"low":2154,"close":2131,"change":1633,"percent_change":924,"volume":2155,"transactions":9,"vwap":2131},"2025-05-05",2.65,460600,{"date":2157,"open":2145,"high":2105,"low":177,"close":2158,"change":306,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-02",2.63,-1.13,309400,{"date":2162,"open":2163,"high":2164,"low":2158,"close":1492,"change":1004,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1492},"2025-05-01",2.68,2.73,-1.48,324100,{"date":2168,"open":2164,"high":2169,"low":2170,"close":2170,"change":335,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-04-30",2.775,2.7,-1.82,657500,{"date":2174,"open":2139,"high":2149,"low":2175,"close":2139,"change":439,"percent_change":2140,"volume":2176,"transactions":9,"vwap":2139},"2025-04-29",2.74,265400,{"date":2178,"open":2104,"high":2149,"low":2175,"close":501,"change":692,"percent_change":692,"volume":2179,"transactions":9,"vwap":501},"2025-04-28",360100,{"date":2181,"open":2164,"high":2131,"low":2145,"close":501,"change":316,"percent_change":39,"volume":2182,"transactions":9,"vwap":501},"2025-04-25",539800,{"date":2184,"open":2104,"high":2185,"low":2186,"close":2139,"change":692,"percent_change":692,"volume":2187,"transactions":9,"vwap":2139},"2025-04-24",2.765,2.72,302400,{"date":2189,"open":501,"high":2131,"low":1918,"close":2139,"change":335,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2139},"2025-04-23",-1.79,674900,{"date":181,"open":2080,"high":2193,"low":2131,"close":2149,"change":672,"percent_change":359,"volume":2194,"transactions":9,"vwap":2149},2.93,540800]