[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAUX":3,"homepage-market-summary":29,"stock-historical-IAUX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IAUX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"i-80 Gold Corp.","NYSE American",null,"GOLD AND SILVER ORES","i-80 Gold Corp is a well-financed gold and silver producer engaged in the exploration, development, and production of gold, silver, and poly-metallic deposits. The Company's principal assets include the Ruby Hill Mine, Lone Tree Mine, Granite Creek Mine, and McCoy-Cove Project.","133","Toronto",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},1.62,1.63,1.64,1.575,0,5580845.353016,7050,1.607,2.24,0.88800001,10568460.983896853,54.1,1371,{"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":14,"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":14},"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":16,"start_date":180,"end_date":5},0.48199999,9533963,3479896606.95811,158.37,"2025-04-23",[182,183,190,199,206,214,222,231,241,250,260,267,277,284,290,296,304,313,319,326,333,338,345,353,359,367,377,385,392,399,407,414,419,426,433,439,445,452,458,464,471,479,488,496,504,514,522,529,538,543,550,557,564,571,578,586,591,598,602,607,611,616,621,625,630,636,642,646,649,653,657,660,664,668,673,678,682,686,690,694,698,702,706,710,716,721,726,729,733,736,740,744,747,751,755,758,761,765,770,774,778,783,786,790,795,800,804,808,811,815,819,823,826,831,835,839,844,848,852,856,860,864,867,870,874,877,882,885,888,893,897,901,905,910,914,918,922,926,930,935,939,943,947,951,957,961,965,969,973,978,984,990,997,1001,1006,1010,1016,1020,1026,1029,1033,1037,1043,1049,1054,1059,1063,1066,1069,1074,1078,1083,1087,1092,1097,1101,1104,1108,1112,1116,1121,1124,1128,1132,1137,1141,1145,1149,1152,1156,1160,1164,1167,1172,1175,1179,1183,1186,1191,1195,1199,1202,1206,1210,1214,1219,1224,1228,1231,1237,1242,1246,1251,1257,1264,1270,1277,1285,1292,1298,1305,1308,1314,1319,1325,1330,1335,1342,1347,1353,1360,1366,1373,1378,1384,1390,1397,1403,1409,1412,1420,1424,1428,1434,1438,1443,1449,1454,1460,1464,1469,1473,1478,1484,1490,1497,1500,1506,1512,1518,1524,1530,1535,1540,1545,1553,1560,1565,1569,1575,1583,1589,1597,1604,1613,1619,1626,1632,1639,1645,1650,1658,1667,1674,1682,1688,1697,1706,1715,1724,1732,1737,1745,1752,1757,1764,1771,1777,1782,1787,1793,1800,1807,1814,1822,1828,1834,1839,1846,1850,1855,1862,1866,1871,1878,1883,1889,1895,1899,1903,1909,1912,1919,1925,1929,1937,1942,1947,1951,1955,1961,1966,1971,1976,1980,1985,1993,1998,2007,2016,2023,2029,2034,2039,2044,2050,2056,2060,2065,2072,2078,2083,2088,2093,2097,2100,2106,2112,2116,2119,2123,2128,2134,2138,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":16,"change":20,"percent_change":20,"volume":187,"transactions":188,"vwap":189},"2026-10-02",1.66,1.59,5927588.624353,8450,1.6132,{"date":191,"open":192,"high":185,"low":193,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",1.65,1.61,-0.04,-2.41,5820791.096377,10139,1.6285,{"date":200,"open":201,"high":202,"low":192,"close":185,"change":20,"percent_change":20,"volume":203,"transactions":204,"vwap":205},"2026-09-30",1.7,1.705,4731407.267782,8998,1.6694,{"date":207,"open":185,"high":208,"low":18,"close":185,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1.68,0.01,0.61,4870989.388586,6936,1.6622,{"date":215,"open":208,"high":216,"low":18,"close":192,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.695,-0.09,-5.17,4597996.75651,10660,1.6689,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":209,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.74,1.8,1.72,0.58,4270778.248555,7149,1.7656,{"date":232,"open":233,"high":234,"low":235,"close":233,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.73,1.75,1.71,-0.02,-1.14,6284627.284098,8611,1.7295,{"date":242,"open":243,"high":244,"low":233,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.81,1.82,-0.12,-6.42,9364105.0883,12025,1.7548,{"date":251,"open":252,"high":253,"low":234,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.76,1.88,1.87,0.13,7.47,17467446.710804,18552,1.814,{"date":261,"open":225,"high":225,"low":226,"close":224,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",-0.05,-2.79,6021938.312409,13358,1.7399,{"date":268,"open":269,"high":270,"low":226,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.77,1.805,1.79,0.04,2.29,16425018.878267,11154,1.7591,{"date":278,"open":235,"high":269,"low":201,"close":234,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.1,6.06,21324727.422949,13841,1.7387,{"date":285,"open":226,"high":233,"low":16,"close":192,"change":194,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",-2.37,10879025.235115,13723,1.6625,{"date":291,"open":208,"high":235,"low":185,"close":292,"change":20,"percent_change":20,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.69,4037898.765386,10381,1.693,{"date":297,"open":201,"high":235,"low":298,"close":292,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",1.67,-0.06,-3.43,5826278.337409,21540,1.6922,{"date":305,"open":252,"high":306,"low":307,"close":234,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.78,1.725,0.02,1.16,3747431.092945,7026,1.7461,{"date":314,"open":269,"high":269,"low":235,"close":233,"change":194,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",-2.26,5216702.209273,8014,1.7317,{"date":320,"open":271,"high":321,"low":269,"close":269,"change":209,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",1.8152,0.57,6503620.490805,7662,1.7858,{"date":327,"open":269,"high":244,"low":252,"close":252,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",-0.03,-1.68,3482442.773141,7255,1.7851,{"date":334,"open":225,"high":225,"low":224,"close":271,"change":20,"percent_change":20,"volume":335,"transactions":336,"vwap":337},"2026-09-04",4452676.322192,6752,1.7724,{"date":339,"open":244,"high":340,"low":252,"close":271,"change":341,"percent_change":201,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.83,0.03,5704109.552734,10269,1.7811,{"date":346,"open":224,"high":271,"low":347,"close":252,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.7301,0.06,3.53,5101288.412654,7148,1.7544,{"date":354,"open":271,"high":271,"low":292,"close":201,"change":245,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-6.59,12646976.855615,10245,1.7248,{"date":360,"open":361,"high":362,"low":271,"close":244,"change":328,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.86,1.89,-1.62,7752893.992242,10642,1.8064,{"date":368,"open":369,"high":370,"low":225,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.93,1.935,1.85,-0.07,-3.65,11679800.766588,9861,1.8428,{"date":378,"open":254,"high":379,"low":254,"close":380,"change":272,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.94,1.92,2.13,7108731.856141,6956,1.9133,{"date":386,"open":254,"high":387,"low":371,"close":253,"change":194,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.905,-2.08,8747586.817023,7756,1.8815,{"date":393,"open":394,"high":369,"low":395,"close":380,"change":20,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-25",1.9,1.861,10064395.453242,11589,1.9079,{"date":400,"open":361,"high":401,"low":361,"close":380,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",1.936,0.11,6.08,22845592.762459,19566,1.8989,{"date":408,"open":409,"high":371,"low":271,"close":243,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":259},"2026-08-21",1.84,0.05,2.84,17904633.039639,13053,{"date":415,"open":226,"high":306,"low":226,"close":252,"change":341,"percent_change":233,"volume":416,"transactions":417,"vwap":418},"2026-08-20",15409330.622245,19339,1.761,{"date":420,"open":208,"high":234,"low":185,"close":233,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",0.15,9.49,15536877.930439,13593,1.7112,{"date":427,"open":18,"high":192,"low":19,"close":428,"change":372,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",1.58,-4.24,10806040.140121,10098,1.5963,{"date":434,"open":292,"high":201,"low":18,"close":192,"change":236,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",-1.2,5660950.912297,12703,1.6619,{"date":440,"open":208,"high":226,"low":185,"close":298,"change":308,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",1.21,6187902.393972,18638,1.6829,{"date":446,"open":235,"high":234,"low":18,"close":192,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",-0.1,-5.71,9622859.729518,13880,1.6647,{"date":453,"open":226,"high":234,"low":292,"close":234,"change":130,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",5.42,14899966.370022,27586,1.7277,{"date":459,"open":192,"high":233,"low":192,"close":185,"change":194,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",-2.35,12054755.224924,23737,1.6794,{"date":465,"open":16,"high":235,"low":186,"close":201,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",0.08,4.94,26698986.964124,29210,1.6726,{"date":472,"open":473,"high":474,"low":473,"close":16,"change":279,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.56,1.635,6.58,15076398.342699,20546,1.6037,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":209,"percent_change":37,"volume":485,"transactions":486,"vwap":487},"2026-08-06",1.5,1.55,1.49,1.52,8029212.421522,13850,1.5199,{"date":489,"open":481,"high":482,"low":490,"close":491,"change":402,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",1.48,1.51,7.86,15420724.573705,25959,1.514,{"date":497,"open":72,"high":498,"low":72,"close":499,"change":348,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.42,1.4,4.48,12568794.170237,17618,1.3985,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":410,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",1.29,1.35,1.28,1.34,3.88,9611507.014658,22813,1.3264,{"date":515,"open":516,"high":517,"low":506,"close":506,"change":262,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",1.3,1.32,-3.73,4814293.537908,9031,1.3045,{"date":523,"open":516,"high":509,"low":508,"close":509,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",0.07,5.51,4301171.947406,6439,1.3177,{"date":530,"open":516,"high":531,"low":532,"close":533,"change":236,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",1.33,1.245,1.27,-1.55,5384707.843635,7769,1.2842,{"date":539,"open":531,"high":531,"low":508,"close":506,"change":262,"percent_change":518,"volume":540,"transactions":541,"vwap":542},"2026-07-28",4473349.184805,6703,1.2994,{"date":544,"open":545,"high":499,"low":135,"close":509,"change":236,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",1.38,-1.47,8164190.661433,9571,1.3436,{"date":551,"open":499,"high":499,"low":507,"close":552,"change":236,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",1.36,-1.45,8641569.283096,8960,1.3786,{"date":558,"open":545,"high":559,"low":507,"close":545,"change":194,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",1.41,-2.82,9449883.861997,9102,1.3798,{"date":565,"open":545,"high":566,"low":72,"close":498,"change":524,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",1.43,5.19,11526743.414328,13300,1.4119,{"date":572,"open":516,"high":552,"low":573,"close":507,"change":130,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",1.275,7.14,9606823.989931,10309,1.3155,{"date":579,"open":508,"high":516,"low":580,"close":581,"change":328,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",1.25,1.26,-2.33,6200021.256479,12866,1.263,{"date":587,"open":580,"high":516,"low":588,"close":506,"change":341,"percent_change":589,"volume":590,"transactions":9,"vwap":506},"2026-07-17",1.235,2.38,15560500,{"date":592,"open":531,"high":593,"low":594,"close":581,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":581},"2026-07-16",1.345,1.24,-0.08,-5.97,17322700,{"date":599,"open":509,"high":545,"low":600,"close":509,"change":236,"percent_change":546,"volume":601,"transactions":9,"vwap":509},"2026-07-15",1.315,8545700,{"date":603,"open":604,"high":605,"low":507,"close":552,"change":308,"percent_change":483,"volume":606,"transactions":9,"vwap":552},"2026-07-14",1.39,1.415,6737900,{"date":608,"open":604,"high":499,"low":531,"close":509,"change":299,"percent_change":609,"volume":610,"transactions":9,"vwap":509},"2026-07-13",-4.29,11421100,{"date":612,"open":566,"high":613,"low":604,"close":499,"change":194,"percent_change":614,"volume":615,"transactions":9,"vwap":499},"2026-07-10",1.44,-2.78,8089600,{"date":617,"open":604,"high":618,"low":72,"close":613,"change":466,"percent_change":619,"volume":620,"transactions":9,"vwap":613},"2026-07-09",1.47,5.88,8631200,{"date":622,"open":499,"high":559,"low":531,"close":552,"change":262,"percent_change":623,"volume":624,"transactions":9,"vwap":552},"2026-07-08",-3.55,8928200,{"date":626,"open":627,"high":627,"low":499,"close":559,"change":262,"percent_change":628,"volume":629,"transactions":9,"vwap":559},"2026-07-07",1.46,-3.42,8506000,{"date":631,"open":481,"high":632,"low":633,"close":627,"change":328,"percent_change":634,"volume":635,"transactions":9,"vwap":627},"2026-07-06",1.53,1.445,-2.01,7225000,{"date":637,"open":483,"high":638,"low":639,"close":483,"change":272,"percent_change":640,"volume":641,"transactions":9,"vwap":483},"2026-07-02",1.535,1.45,2.76,13815500,{"date":643,"open":639,"high":481,"low":639,"close":639,"change":209,"percent_change":644,"volume":645,"transactions":9,"vwap":639},"2026-07-01",0.69,5477800,{"date":647,"open":566,"high":627,"low":559,"close":613,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":613},"2026-06-30",10286800,{"date":650,"open":639,"high":651,"low":604,"close":613,"change":308,"percent_change":559,"volume":652,"transactions":9,"vwap":613},"2026-06-29",1.455,7227400,{"date":654,"open":559,"high":490,"low":604,"close":498,"change":341,"percent_change":655,"volume":656,"transactions":9,"vwap":498},"2026-06-26",2.16,11279900,{"date":658,"open":566,"high":566,"low":545,"close":604,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":604},"2026-06-25",6670100,{"date":661,"open":72,"high":559,"low":552,"close":604,"change":328,"percent_change":662,"volume":663,"transactions":9,"vwap":604},"2026-06-24",-2.11,10325500,{"date":665,"open":627,"high":481,"low":498,"close":498,"change":595,"percent_change":666,"volume":667,"transactions":9,"vwap":498},"2026-06-23",-5.33,10688400,{"date":669,"open":483,"high":670,"low":490,"close":481,"change":262,"percent_change":671,"volume":672,"transactions":9,"vwap":481},"2026-06-22",1.555,-3.23,17268400,{"date":674,"open":632,"high":675,"low":484,"close":482,"change":341,"percent_change":676,"volume":677,"transactions":9,"vwap":482},"2026-06-18",1.57,1.97,14157100,{"date":679,"open":675,"high":16,"low":484,"close":484,"change":299,"percent_change":680,"volume":681,"transactions":9,"vwap":484},"2026-06-17",-3.8,13686900,{"date":683,"open":675,"high":16,"low":684,"close":428,"change":308,"percent_change":508,"volume":685,"transactions":9,"vwap":428},"2026-06-16",1.54,7133800,{"date":687,"open":473,"high":193,"low":482,"close":473,"change":466,"percent_change":688,"volume":689,"transactions":9,"vwap":473},"2026-06-15",5.41,20649000,{"date":691,"open":627,"high":481,"low":613,"close":490,"change":272,"percent_change":692,"volume":693,"transactions":9,"vwap":490},"2026-06-12",2.78,4847100,{"date":695,"open":552,"high":627,"low":552,"close":613,"change":524,"percent_change":696,"volume":697,"transactions":9,"vwap":613},"2026-06-11",5.11,9900700,{"date":699,"open":552,"high":559,"low":552,"close":72,"change":328,"percent_change":700,"volume":701,"transactions":9,"vwap":72},"2026-06-10",-2.14,9291100,{"date":703,"open":566,"high":704,"low":552,"close":499,"change":20,"percent_change":20,"volume":705,"transactions":9,"vwap":499},"2026-06-09",1.435,11269400,{"date":707,"open":498,"high":639,"low":604,"close":499,"change":328,"percent_change":708,"volume":709,"transactions":9,"vwap":499},"2026-06-08",-2.1,8073500,{"date":711,"open":684,"high":712,"low":498,"close":566,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":566},"2026-06-05",1.569,-0.15,-9.49,12231300,{"date":717,"open":482,"high":718,"low":684,"close":428,"change":410,"percent_change":719,"volume":720,"transactions":9,"vwap":428},"2026-06-04",1.6,3.27,8960300,{"date":722,"open":186,"high":718,"low":723,"close":632,"change":217,"percent_change":724,"volume":725,"transactions":9,"vwap":632},"2026-06-03",1.515,-5.56,6291700,{"date":727,"open":16,"high":17,"low":675,"close":16,"change":308,"percent_change":580,"volume":728,"transactions":9,"vwap":16},"2026-06-02",6910900,{"date":730,"open":428,"high":192,"low":473,"close":718,"change":236,"percent_change":731,"volume":732,"transactions":9,"vwap":718},"2026-06-01",-1.23,7373000,{"date":734,"open":718,"high":192,"low":675,"close":16,"change":308,"percent_change":580,"volume":735,"transactions":9,"vwap":16},"2026-05-29",14914200,{"date":737,"open":473,"high":17,"low":484,"close":718,"change":410,"percent_change":738,"volume":739,"transactions":9,"vwap":718},"2026-05-28",3.23,7080300,{"date":741,"open":186,"high":193,"low":482,"close":482,"change":372,"percent_change":742,"volume":743,"transactions":9,"vwap":482},"2026-05-27",-4.32,4485600,{"date":745,"open":684,"high":192,"low":632,"close":16,"change":279,"percent_change":475,"volume":746,"transactions":9,"vwap":16},"2026-05-26",11842900,{"date":748,"open":491,"high":632,"low":618,"close":484,"change":341,"percent_change":749,"volume":750,"transactions":9,"vwap":484},"2026-05-22",2.01,4541900,{"date":752,"open":613,"high":484,"low":613,"close":483,"change":209,"percent_change":753,"volume":754,"transactions":9,"vwap":483},"2026-05-21",0.68,4309900,{"date":756,"open":481,"high":484,"low":618,"close":490,"change":20,"percent_change":20,"volume":757,"transactions":9,"vwap":490},"2026-05-20",12546400,{"date":759,"open":639,"high":490,"low":498,"close":490,"change":308,"percent_change":72,"volume":760,"transactions":9,"vwap":490},"2026-05-19",8789500,{"date":762,"open":490,"high":481,"low":639,"close":627,"change":236,"percent_change":763,"volume":764,"transactions":9,"vwap":627},"2026-05-18",-1.35,5317300,{"date":766,"open":484,"high":767,"low":613,"close":490,"change":217,"percent_change":768,"volume":769,"transactions":9,"vwap":490},"2026-05-15",1.525,-5.73,30289900,{"date":771,"open":186,"high":718,"low":491,"close":675,"change":209,"percent_change":772,"volume":773,"transactions":9,"vwap":675},"2026-05-14",0.64,9762600,{"date":775,"open":17,"high":192,"low":632,"close":473,"change":328,"percent_change":776,"volume":777,"transactions":9,"vwap":473},"2026-05-13",-1.89,24661700,{"date":779,"open":428,"high":16,"low":684,"close":186,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":186},"2026-05-12",-0.01,-0.62,7294000,{"date":784,"open":718,"high":17,"low":675,"close":718,"change":308,"percent_change":533,"volume":785,"transactions":9,"vwap":718},"2026-05-11",11795800,{"date":787,"open":684,"high":428,"low":484,"close":428,"change":130,"percent_change":788,"volume":789,"transactions":9,"vwap":428},"2026-05-08",6.04,8452300,{"date":791,"open":718,"high":792,"low":490,"close":483,"change":217,"percent_change":793,"volume":794,"transactions":9,"vwap":483},"2026-05-07",1.645,-5.7,31509400,{"date":796,"open":684,"high":193,"low":491,"close":428,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":428},"2026-05-06",0.12,8.22,20602900,{"date":801,"open":491,"high":632,"low":627,"close":627,"change":194,"percent_change":802,"volume":803,"transactions":9,"vwap":627},"2026-05-05",-2.67,5046100,{"date":805,"open":481,"high":767,"low":490,"close":481,"change":236,"percent_change":806,"volume":807,"transactions":9,"vwap":481},"2026-05-04",-1.32,8562800,{"date":809,"open":481,"high":632,"low":490,"close":484,"change":308,"percent_change":531,"volume":810,"transactions":9,"vwap":484},"2026-05-01",4368400,{"date":812,"open":481,"high":767,"low":483,"close":481,"change":341,"percent_change":813,"volume":814,"transactions":9,"vwap":481},"2026-04-30",2.04,6652400,{"date":816,"open":481,"high":491,"low":618,"close":618,"change":194,"percent_change":817,"volume":818,"transactions":9,"vwap":618},"2026-04-29",-2.65,6359700,{"date":820,"open":684,"high":473,"low":483,"close":491,"change":372,"percent_change":821,"volume":822,"transactions":9,"vwap":491},"2026-04-28",-4.43,9903600,{"date":824,"open":675,"high":186,"low":684,"close":428,"change":308,"percent_change":508,"volume":825,"transactions":9,"vwap":428},"2026-04-27",6575500,{"date":827,"open":675,"high":828,"low":684,"close":473,"change":209,"percent_change":829,"volume":830,"transactions":9,"vwap":473},"2026-04-24",1.585,0.65,10911100,{"date":832,"open":428,"high":718,"low":484,"close":482,"change":328,"percent_change":833,"volume":834,"transactions":9,"vwap":482},"2026-04-23",-1.9,14263500,{"date":836,"open":18,"high":192,"low":428,"close":428,"change":780,"percent_change":837,"volume":838,"transactions":9,"vwap":428},"2026-04-22",-0.63,7406500,{"date":840,"open":292,"high":201,"low":186,"close":186,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":186},"2026-04-21",-0.11,-6.47,17200700,{"date":845,"open":18,"high":226,"low":16,"close":201,"change":272,"percent_change":846,"volume":847,"transactions":9,"vwap":201},"2026-04-20",2.41,17363100,{"date":849,"open":18,"high":307,"low":18,"close":185,"change":410,"percent_change":850,"volume":851,"transactions":9,"vwap":185},"2026-04-17",3.11,12814100,{"date":853,"open":18,"high":18,"low":854,"close":193,"change":20,"percent_change":20,"volume":855,"transactions":9,"vwap":193},"2026-04-16",1.595,13550500,{"date":857,"open":192,"high":185,"low":718,"close":193,"change":262,"percent_change":858,"volume":859,"transactions":9,"vwap":193},"2026-04-15",-3.01,27332400,{"date":861,"open":235,"high":233,"low":192,"close":185,"change":780,"percent_change":862,"volume":863,"transactions":9,"vwap":185},"2026-04-14",-0.6,17502100,{"date":865,"open":185,"high":292,"low":192,"close":298,"change":780,"percent_change":862,"volume":866,"transactions":9,"vwap":298},"2026-04-13",9705200,{"date":868,"open":292,"high":226,"low":298,"close":208,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":208},"2026-04-10",19189100,{"date":871,"open":235,"high":252,"low":298,"close":208,"change":236,"percent_change":872,"volume":873,"transactions":9,"vwap":208},"2026-04-09",-1.18,21844700,{"date":875,"open":224,"high":252,"low":185,"close":201,"change":272,"percent_change":846,"volume":876,"transactions":9,"vwap":201},"2026-04-08",35494200,{"date":878,"open":18,"high":879,"low":675,"close":185,"change":308,"percent_change":880,"volume":881,"transactions":9,"vwap":185},"2026-04-07",1.665,1.22,25266200,{"date":883,"open":298,"high":233,"low":16,"close":18,"change":236,"percent_change":435,"volume":884,"transactions":9,"vwap":18},"2026-04-06",32271100,{"date":886,"open":490,"high":292,"low":490,"close":185,"change":410,"percent_change":850,"volume":887,"transactions":9,"vwap":185},"2026-04-02",26630500,{"date":889,"open":473,"high":890,"low":484,"close":193,"change":130,"percent_change":891,"volume":892,"transactions":9,"vwap":193},"2026-04-01",1.615,5.92,22209600,{"date":894,"open":639,"high":632,"low":704,"close":484,"change":402,"percent_change":895,"volume":896,"transactions":9,"vwap":484},"2026-03-31",7.8,25764600,{"date":898,"open":490,"high":490,"low":545,"close":559,"change":236,"percent_change":899,"volume":900,"transactions":9,"vwap":559},"2026-03-30",-1.4,13561800,{"date":902,"open":509,"high":627,"low":135,"close":566,"change":279,"percent_change":903,"volume":904,"transactions":9,"vwap":566},"2026-03-27",7.52,18652000,{"date":906,"open":552,"high":907,"low":908,"close":531,"change":299,"percent_change":742,"volume":909,"transactions":9,"vwap":531},"2026-03-26",1.395,1.314,7638600,{"date":911,"open":559,"high":498,"low":72,"close":604,"change":272,"percent_change":912,"volume":913,"transactions":9,"vwap":604},"2026-03-25",2.96,10374500,{"date":915,"open":516,"high":545,"low":533,"close":507,"change":272,"percent_change":916,"volume":917,"transactions":9,"vwap":507},"2026-03-24",3.05,27401800,{"date":919,"open":531,"high":507,"low":533,"close":135,"change":272,"percent_change":920,"volume":921,"transactions":9,"vwap":135},"2026-03-23",3.15,29075100,{"date":923,"open":507,"high":72,"low":533,"close":533,"change":262,"percent_change":924,"volume":925,"transactions":9,"vwap":533},"2026-03-20",-3.79,31976800,{"date":927,"open":516,"high":507,"low":928,"close":517,"change":595,"percent_change":448,"volume":929,"transactions":9,"vwap":517},"2026-03-19",1.23,90944900,{"date":931,"open":490,"high":484,"low":135,"close":499,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":499},"2026-03-18",-0.22,-13.58,116867100,{"date":936,"open":208,"high":201,"low":16,"close":16,"change":262,"percent_change":937,"volume":938,"transactions":9,"vwap":16},"2026-03-17",-2.99,5820700,{"date":940,"open":185,"high":201,"low":16,"close":298,"change":209,"percent_change":941,"volume":942,"transactions":9,"vwap":298},"2026-03-16",0.6,7215900,{"date":944,"open":233,"high":234,"low":17,"close":185,"change":372,"percent_change":945,"volume":946,"transactions":9,"vwap":185},"2026-03-13",-4.05,12711800,{"date":948,"open":225,"high":225,"low":233,"close":233,"change":217,"percent_change":949,"volume":950,"transactions":9,"vwap":233},"2026-03-12",-4.95,6787600,{"date":952,"open":244,"high":953,"low":954,"close":244,"change":236,"percent_change":955,"volume":956,"transactions":9,"vwap":244},"2026-03-11",1.838,1.745,-1.09,6382600,{"date":958,"open":243,"high":253,"low":243,"close":409,"change":524,"percent_change":959,"volume":960,"transactions":9,"vwap":409},"2026-03-10",3.95,7540100,{"date":962,"open":235,"high":271,"low":192,"close":269,"change":308,"percent_change":963,"volume":964,"transactions":9,"vwap":269},"2026-03-09",1.14,9940300,{"date":966,"open":224,"high":243,"low":226,"close":234,"change":780,"percent_change":967,"volume":968,"transactions":9,"vwap":234},"2026-03-06",-0.57,5536700,{"date":970,"open":243,"high":243,"low":226,"close":252,"change":299,"percent_change":971,"volume":972,"transactions":9,"vwap":252},"2026-03-05",-3.3,8816800,{"date":974,"open":380,"high":975,"low":243,"close":244,"change":372,"percent_change":976,"volume":977,"transactions":9,"vwap":244},"2026-03-04",1.947,-3.7,6139500,{"date":979,"open":254,"high":379,"low":980,"close":362,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":362},"2026-03-03",1.831,-0.16,-7.8,8095200,{"date":985,"open":986,"high":986,"low":676,"close":987,"change":328,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-02",2.15,2.05,-1.44,9146100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":466,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-02-27",2,2.08,1.96,4,9458100,{"date":998,"open":380,"high":992,"low":253,"close":992,"change":466,"percent_change":999,"volume":1000,"transactions":9,"vwap":992},"2026-02-26",4.17,7044600,{"date":1002,"open":379,"high":1003,"low":380,"close":380,"change":780,"percent_change":1004,"volume":1005,"transactions":9,"vwap":380},"2026-02-25",2.0050001,-0.52,9277800,{"date":1007,"open":371,"high":379,"low":1008,"close":369,"change":272,"percent_change":80,"volume":1009,"transactions":9,"vwap":369},"2026-02-24",1.815,7369500,{"date":1011,"open":1012,"high":1013,"low":361,"close":362,"change":209,"percent_change":1014,"volume":1015,"transactions":9,"vwap":362},"2026-02-23",1.91,2.035,0.53,9155500,{"date":1017,"open":253,"high":380,"low":271,"close":253,"change":372,"percent_change":1018,"volume":1019,"transactions":9,"vwap":253},"2026-02-20",-3.59,14347900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1022,"change":341,"percent_change":473,"volume":1025,"transactions":9,"vwap":1022},"2026-02-19",1.95,1.965,1.885,6817600,{"date":1027,"open":380,"high":994,"low":1024,"close":380,"change":308,"percent_change":59,"volume":1028,"transactions":9,"vwap":380},"2026-02-18",8579600,{"date":1030,"open":362,"high":1012,"low":409,"close":394,"change":194,"percent_change":1031,"volume":1032,"transactions":9,"vwap":394},"2026-02-17",-2.06,8217200,{"date":1034,"open":992,"high":1035,"low":253,"close":379,"change":20,"percent_change":20,"volume":1036,"transactions":9,"vwap":379},"2026-02-13",2.03,10456500,{"date":1038,"open":1039,"high":24,"low":380,"close":379,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":379},"2026-02-12",2.2,-0.14,-6.73,25086700,{"date":1044,"open":1045,"high":1046,"low":676,"close":993,"change":130,"percent_change":1047,"volume":1048,"transactions":9,"vwap":993},"2026-02-11",2.02,2.1,4.52,8020700,{"date":1050,"open":676,"high":1045,"low":380,"close":1051,"change":780,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-10",1.99,-0.5,6159800,{"date":1055,"open":394,"high":1035,"low":1056,"close":992,"change":797,"percent_change":1057,"volume":1058,"transactions":9,"vwap":992},"2026-02-09",1.895,6.38,11454500,{"date":1060,"open":233,"high":253,"low":307,"close":253,"change":52,"percent_change":1061,"volume":1062,"transactions":9,"vwap":253},"2026-02-06",10.59,8852900,{"date":1064,"open":234,"high":225,"low":208,"close":201,"change":245,"percent_change":355,"volume":1065,"transactions":9,"vwap":201},"2026-02-05",6901800,{"date":1067,"open":253,"high":394,"low":234,"close":244,"change":20,"percent_change":20,"volume":1068,"transactions":9,"vwap":244},"2026-02-04",10257700,{"date":1070,"open":306,"high":409,"low":224,"close":244,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":244},"2026-02-03",0.14,8.33,10424700,{"date":1075,"open":675,"high":235,"low":675,"close":208,"change":130,"percent_change":1076,"volume":1077,"transactions":9,"vwap":208},"2026-02-02",5.66,8544200,{"date":1079,"open":192,"high":226,"low":828,"close":186,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":186},"2026-01-30",-0.21,-11.67,11062400,{"date":1084,"open":380,"high":1022,"low":269,"close":225,"change":447,"percent_change":1085,"volume":1086,"transactions":9,"vwap":225},"2026-01-29",-5.26,14325200,{"date":1088,"open":361,"high":380,"low":1089,"close":394,"change":524,"percent_change":1090,"volume":1091,"transactions":9,"vwap":394},"2026-01-28",1.825,3.83,14679700,{"date":1093,"open":271,"high":371,"low":1094,"close":340,"change":272,"percent_change":1095,"volume":1096,"transactions":9,"vwap":340},"2026-01-27",1.731,2.23,10062600,{"date":1098,"open":253,"high":380,"low":271,"close":271,"change":236,"percent_change":1099,"volume":1100,"transactions":9,"vwap":271},"2026-01-26",-1.1,12599100,{"date":1102,"open":244,"high":409,"low":271,"close":243,"change":20,"percent_change":20,"volume":1103,"transactions":9,"vwap":243},"2026-01-23",8356200,{"date":1105,"open":226,"high":371,"low":226,"close":243,"change":130,"percent_change":1106,"volume":1107,"transactions":9,"vwap":243},"2026-01-22",5.23,10061200,{"date":1109,"open":225,"high":244,"low":292,"close":226,"change":328,"percent_change":1110,"volume":1111,"transactions":9,"vwap":226},"2026-01-21",-1.71,11336700,{"date":1113,"open":292,"high":269,"low":879,"close":234,"change":421,"percent_change":1114,"volume":1115,"transactions":9,"vwap":234},"2026-01-20",9.37,13220200,{"date":1117,"open":684,"high":1118,"low":1119,"close":718,"change":410,"percent_change":738,"volume":1120,"transactions":9,"vwap":718},"2026-01-16",1.605,1.505,8778100,{"date":1122,"open":684,"high":670,"low":723,"close":482,"change":20,"percent_change":20,"volume":1123,"transactions":9,"vwap":482},"2026-01-15",3637800,{"date":1125,"open":186,"high":193,"low":1126,"close":482,"change":209,"percent_change":829,"volume":1127,"transactions":9,"vwap":482},"2026-01-14",1.504,6657800,{"date":1129,"open":718,"high":193,"low":491,"close":684,"change":194,"percent_change":1130,"volume":1131,"transactions":9,"vwap":684},"2026-01-13",-2.53,5963500,{"date":1133,"open":482,"high":16,"low":1134,"close":428,"change":466,"percent_change":1135,"volume":1136,"transactions":9,"vwap":428},"2026-01-12",1.537,5.33,8102000,{"date":1138,"open":484,"high":482,"low":490,"close":481,"change":780,"percent_change":1139,"volume":1140,"transactions":9,"vwap":481},"2026-01-09",-0.66,5080600,{"date":1142,"open":627,"high":482,"low":627,"close":491,"change":236,"percent_change":1143,"volume":1144,"transactions":9,"vwap":491},"2026-01-08",-1.31,4253500,{"date":1146,"open":481,"high":632,"low":639,"close":632,"change":780,"percent_change":1147,"volume":1148,"transactions":9,"vwap":632},"2026-01-07",-0.65,4488200,{"date":1150,"open":684,"high":482,"low":483,"close":684,"change":341,"percent_change":1051,"volume":1151,"transactions":9,"vwap":684},"2026-01-06",6753100,{"date":1153,"open":481,"high":712,"low":490,"close":491,"change":348,"percent_change":1154,"volume":1155,"transactions":9,"vwap":491},"2026-01-05",4.14,10035800,{"date":1157,"open":491,"high":723,"low":566,"close":639,"change":780,"percent_change":1158,"volume":1159,"transactions":9,"vwap":639},"2026-01-02",-0.68,2963300,{"date":1161,"open":481,"high":481,"low":639,"close":627,"change":262,"percent_change":1162,"volume":1163,"transactions":9,"vwap":627},"2025-12-31",-3.31,4916000,{"date":1165,"open":483,"high":684,"low":639,"close":491,"change":348,"percent_change":1154,"volume":1166,"transactions":9,"vwap":491},"2025-12-30",5174700,{"date":1168,"open":491,"high":482,"low":1169,"close":639,"change":245,"percent_change":1170,"volume":1171,"transactions":9,"vwap":639},"2025-12-29",1.425,-7.64,7339600,{"date":1173,"open":473,"high":186,"low":767,"close":675,"change":341,"percent_change":1022,"volume":1174,"transactions":9,"vwap":675},"2025-12-26",3341900,{"date":1176,"open":473,"high":473,"low":1177,"close":684,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":684},"2025-12-24",1.495,1998300,{"date":1180,"open":186,"high":718,"low":767,"close":684,"change":328,"percent_change":1181,"volume":1182,"transactions":9,"vwap":684},"2025-12-23",-1.91,4527800,{"date":1184,"open":186,"high":718,"low":491,"close":675,"change":341,"percent_change":1022,"volume":1185,"transactions":9,"vwap":675},"2025-12-22",7662000,{"date":1187,"open":483,"high":1188,"low":613,"close":684,"change":410,"percent_change":1189,"volume":1190,"transactions":9,"vwap":684},"2025-12-19",1.565,3.36,39265200,{"date":1192,"open":684,"high":1188,"low":618,"close":483,"change":328,"percent_change":1193,"volume":1194,"transactions":9,"vwap":483},"2025-12-18",-1.97,7985000,{"date":1196,"open":483,"high":473,"low":627,"close":484,"change":272,"percent_change":1197,"volume":1198,"transactions":9,"vwap":484},"2025-12-17",2.7,11381600,{"date":1200,"open":481,"high":484,"low":639,"close":490,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":490},"2025-12-16",8283800,{"date":1203,"open":490,"high":484,"low":613,"close":490,"change":410,"percent_change":1204,"volume":1205,"transactions":9,"vwap":490},"2025-12-15",3.5,11676900,{"date":1207,"open":498,"high":627,"low":552,"close":566,"change":410,"percent_change":1208,"volume":1209,"transactions":9,"vwap":566},"2025-12-12",3.62,7888300,{"date":1211,"open":72,"high":566,"low":552,"close":545,"change":341,"percent_change":1212,"volume":1213,"transactions":9,"vwap":545},"2025-12-11",2.22,6241800,{"date":1215,"open":506,"high":552,"low":1216,"close":507,"change":410,"percent_change":1217,"volume":1218,"transactions":9,"vwap":507},"2025-12-10",1.265,3.85,4302400,{"date":1220,"open":580,"high":1221,"low":580,"close":516,"change":348,"percent_change":1222,"volume":1223,"transactions":9,"vwap":516},"2025-12-09",1.325,4.84,6083000,{"date":1225,"open":508,"high":517,"low":594,"close":594,"change":328,"percent_change":1226,"volume":1227,"transactions":9,"vwap":594},"2025-12-08",-2.36,5584800,{"date":1229,"open":580,"high":531,"low":580,"close":533,"change":308,"percent_change":718,"volume":1230,"transactions":9,"vwap":533},"2025-12-05",6271500,{"date":1232,"open":1233,"high":580,"low":1234,"close":580,"change":341,"percent_change":1235,"volume":1236,"transactions":9,"vwap":580},"2025-12-04",1.19,1.18,2.46,3768400,{"date":1238,"open":441,"high":928,"low":1239,"close":880,"change":341,"percent_change":1240,"volume":1241,"transactions":9,"vwap":880},"2025-12-03",1.178,2.52,2573600,{"date":1243,"open":441,"high":928,"low":963,"close":1233,"change":780,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1233},"2025-12-02",-0.83,2684900,{"date":1247,"open":1234,"high":880,"low":149,"close":1248,"change":341,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2025-12-01",1.2,2.56,6225900,{"date":1252,"open":1253,"high":149,"low":1254,"close":149,"change":466,"percent_change":1255,"volume":1256,"transactions":9,"vwap":149},"2025-11-28",1.1,1.096,7.34,3627600,{"date":1258,"open":59,"high":1259,"low":1260,"close":1261,"change":348,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-11-26",1.099,1.03,1.09,5.83,7613100,{"date":1265,"open":1266,"high":1267,"low":173,"close":1260,"change":209,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2025-11-25",1.02,1.06,0.98,2508000,{"date":1271,"open":1272,"high":1260,"low":1273,"close":1266,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2025-11-24",0.97000003,0.94999999,0.032,3.24,5353600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":928,"volume":1284,"transactions":9,"vwap":1282},"2025-11-21",0.98000002,0.99599999,0.95499998,0.98799998,0.012,9538800,{"date":1286,"open":1261,"high":1253,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-11-20",0.97100002,0.97600001,-0.104,-9.63,6364600,{"date":1293,"open":1267,"high":1294,"low":59,"close":1295,"change":341,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-11-19",1.105,1.08,2.86,4897200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":59,"change":272,"percent_change":1303,"volume":1304,"transactions":9,"vwap":59},"2025-11-18",1.01,1.07,1.002,3.96,3278300,{"date":1306,"open":1260,"high":1295,"low":173,"close":1300,"change":209,"percent_change":173,"volume":1307,"transactions":9,"vwap":1300},"2025-11-17",4831500,{"date":1309,"open":1310,"high":1266,"low":1311,"close":173,"change":236,"percent_change":1312,"volume":1313,"transactions":9,"vwap":173},"2025-11-14",0.96600002,0.93099999,-1.96,4613800,{"date":1315,"open":1300,"high":1316,"low":1272,"close":1266,"change":1317,"percent_change":1046,"volume":1318,"transactions":9,"vwap":1266},"2025-11-13",1.04,0.021,5743900,{"date":1320,"open":1321,"high":1266,"low":1272,"close":1322,"change":1323,"percent_change":484,"volume":1324,"transactions":9,"vwap":1322},"2025-11-12",0.99000001,0.99900001,0.015,3894600,{"date":1326,"open":1279,"high":1327,"low":1273,"close":1328,"change":209,"percent_change":1260,"volume":1329,"transactions":9,"vwap":1328},"2025-11-11",0.98699999,0.98400003,1807000,{"date":1331,"open":1279,"high":173,"low":1273,"close":1332,"change":1333,"percent_change":1208,"volume":1334,"transactions":9,"vwap":1332},"2025-11-10",0.97399998,0.034,5778400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":410,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-11-07",0.89399999,0.94,0.88999999,5.62,3010800,{"date":1343,"open":1344,"high":1345,"low":1339,"close":1339,"change":20,"percent_change":20,"volume":1346,"transactions":9,"vwap":1339},"2025-11-06",0.89999998,0.93000001,2469600,{"date":1348,"open":1349,"high":1350,"low":25,"close":1339,"change":780,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1339},"2025-11-05",0.92400002,0.92900002,-1.11,3533600,{"date":1354,"open":1355,"high":1356,"low":1344,"close":1344,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1344},"2025-11-04",0.92500001,0.935,-0.035,-3.74,3942900,{"date":1361,"open":1362,"high":1279,"low":1355,"close":1356,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1356},"2025-11-03",0.95999998,-0.038,-3.91,3152900,{"date":1367,"open":1279,"high":1368,"low":1273,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-10-31",0.98500001,0.97299999,-0.012,-1.22,2930900,{"date":1374,"open":1362,"high":1321,"low":1345,"close":1368,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1368},"2025-10-30",0.028,2.93,1437700,{"date":1379,"open":1287,"high":1279,"low":1356,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-10-29",0.95700002,0.007,0.74,2027200,{"date":1385,"open":1386,"high":1279,"low":1387,"close":1273,"change":341,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1273},"2025-10-28",0.90499997,0.90399998,3.26,3857100,{"date":1391,"open":1392,"high":1362,"low":1393,"close":1394,"change":262,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-10-27",0.95899999,0.90600002,0.92000002,-5.15,5668400,{"date":1398,"open":1399,"high":1321,"low":1380,"close":1272,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1272},"2025-10-24",0.963,-0.003,-0.31,5673500,{"date":1404,"open":1300,"high":1260,"low":1405,"close":1369,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1369},"2025-10-23",0.972,-0.037,-3.66,3418800,{"date":1410,"open":1338,"high":1300,"low":1345,"close":1300,"change":1274,"percent_change":719,"volume":1411,"transactions":9,"vwap":1300},"2025-10-22",11809800,{"date":1413,"open":1260,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-21",1.036,0.96100003,0.97799999,-0.112,-10.28,14223300,{"date":1421,"open":1295,"high":1253,"low":59,"close":1261,"change":272,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1261},"2025-10-20",3.81,6022100,{"date":1425,"open":1295,"high":1253,"low":173,"close":59,"change":262,"percent_change":1426,"volume":1427,"transactions":9,"vwap":59},"2025-10-17",-4.55,9764600,{"date":1429,"open":1430,"high":1431,"low":1267,"close":1253,"change":236,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1253},"2025-10-16",1.12,1.15,-1.79,9720500,{"date":1435,"open":1301,"high":1430,"low":1316,"close":1430,"change":466,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1430},"2025-10-15",7.69,7358300,{"date":1439,"open":1279,"high":1267,"low":1272,"close":1316,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1316},"2025-10-14",0.064,6.56,7919800,{"date":1444,"open":1272,"high":1445,"low":1362,"close":1288,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1288},"2025-10-13",0.99699998,0.047,5.06,4762300,{"date":1450,"open":1310,"high":1272,"low":1394,"close":1350,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1350},"2025-10-10",-0.026,-2.72,6399700,{"date":1455,"open":1316,"high":1316,"low":1456,"close":1281,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1281},"2025-10-09",0.93900001,-0.075,-7.28,6316000,{"date":1461,"open":1300,"high":1260,"low":1321,"close":1260,"change":272,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1260},"2025-10-08",4.04,8569500,{"date":1465,"open":173,"high":1300,"low":1466,"close":1321,"change":1467,"percent_change":166,"volume":1468,"transactions":9,"vwap":1321},"2025-10-07",0.97500002,0.002,5403600,{"date":1470,"open":1466,"high":1300,"low":1415,"close":1282,"change":1471,"percent_change":995,"volume":1472,"transactions":9,"vwap":1282},"2025-10-06",0.038,5087600,{"date":1474,"open":1475,"high":1310,"low":1338,"close":1273,"change":1476,"percent_change":149,"volume":1477,"transactions":9,"vwap":1273},"2025-10-03",0.94400001,0.011,5194700,{"date":1479,"open":1480,"high":1399,"low":1481,"close":1456,"change":780,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1456},"2025-10-02",0.958,0.91100001,-1.05,4063800,{"date":1485,"open":1272,"high":1322,"low":1486,"close":1487,"change":1488,"percent_change":837,"volume":1489,"transactions":9,"vwap":1487},"2025-10-01",0.93599999,0.949,-0.006,4870700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1281,"change":328,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1281},"2025-09-30",0.98299998,0.99199998,0.93699998,-3.05,2937000,{"date":1498,"open":1266,"high":59,"low":1310,"close":1368,"change":1317,"percent_change":94,"volume":1499,"transactions":9,"vwap":1368},"2025-09-29",5581700,{"date":1501,"open":1362,"high":1466,"low":1502,"close":1503,"change":1504,"percent_change":292,"volume":1505,"transactions":9,"vwap":1503},"2025-09-26",0.93400002,0.96399999,0.016,4528300,{"date":1507,"open":1508,"high":1362,"low":1355,"close":1509,"change":1510,"percent_change":481,"volume":1511,"transactions":9,"vwap":1509},"2025-09-25",0.94499999,0.94800001,0.014,9442300,{"date":1513,"open":1380,"high":1514,"low":1515,"close":1502,"change":1516,"percent_change":1432,"volume":1517,"transactions":9,"vwap":1502},"2025-09-24",0.96499997,0.912,-0.017,2593200,{"date":1519,"open":173,"high":1266,"low":1520,"close":1521,"change":1451,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-23",0.94099998,0.95099998,-2.66,9495400,{"date":1525,"open":1316,"high":1316,"low":1526,"close":1527,"change":1528,"percent_change":411,"volume":1529,"transactions":9,"vwap":1527},"2025-09-22",0.94199997,0.977,0.027,12628700,{"date":1531,"open":1345,"high":1514,"low":1532,"close":1273,"change":1317,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1273},"2025-09-19",0.921,2.26,12764900,{"date":1536,"open":1537,"high":1486,"low":1538,"close":1350,"change":1510,"percent_change":632,"volume":1539,"transactions":9,"vwap":1350},"2025-09-18",0.91500002,0.86500001,8872200,{"date":1541,"open":161,"high":1394,"low":1538,"close":1537,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1537},"2025-09-17",0.039,4.45,12425300,{"date":1546,"open":1547,"high":1394,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-09-16",0.917,0.86400002,0.87599999,-0.043,-4.68,5335400,{"date":1554,"open":1338,"high":1273,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-09-15",0.91000003,0.91900003,-0.015,-1.61,7504700,{"date":1561,"open":1345,"high":1338,"low":1562,"close":1502,"change":1563,"percent_change":371,"volume":1564,"transactions":9,"vwap":1502},"2025-09-12",0.91600001,0.017,5657300,{"date":1566,"open":1555,"high":1356,"low":1344,"close":1547,"change":1467,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1547},"2025-09-11",0.22,8651700,{"date":1570,"open":1571,"high":1345,"low":1571,"close":1537,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1537},"2025-09-10",0.86299998,0.067,7.9,7938800,{"date":1576,"open":1577,"high":161,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-09",0.87400001,0.84500003,0.84799999,-0.016,-1.85,5387800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1548,"change":1510,"percent_change":192,"volume":1588,"transactions":9,"vwap":1548},"2025-09-08",0.86900002,0.90100002,0.852,5645200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2025-09-05",0.80500001,0.85000002,0.78500003,0.069,8.83,7451600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":328,"percent_change":976,"volume":1603,"transactions":9,"vwap":1602},"2025-09-04",0.801,0.80400002,0.76999998,0.78100002,2465600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-09-03",0.82099998,0.83600003,0.80000001,0.81099999,-0.011,-1.34,4207600,{"date":1614,"open":1615,"high":1592,"low":1591,"close":1616,"change":1317,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-09-02",0.824,0.82200003,2.62,5827500,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1599,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1599},"2025-08-29",0.76800001,0.81400001,0.033,4.3,4429800,{"date":1627,"open":1621,"high":1628,"low":1629,"close":1621,"change":1381,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1621},"2025-08-28",0.77899998,0.74299997,0.92,2862600,{"date":1633,"open":1621,"high":1634,"low":1635,"close":1636,"change":1400,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-08-27",0.77499998,0.75,0.76099998,-0.39,1740800,{"date":1640,"open":1641,"high":1608,"low":1642,"close":1643,"change":1323,"percent_change":992,"volume":1644,"transactions":9,"vwap":1643},"2025-08-26",0.759,0.74900001,0.764,6351800,{"date":1646,"open":1636,"high":1647,"low":1648,"close":1642,"change":1610,"percent_change":553,"volume":1649,"transactions":9,"vwap":1642},"2025-08-25",0.77700001,0.73799998,3433200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1653},"2025-08-22",0.71600002,0.75999999,0.70999998,0.041,5.7,5566400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-08-21",0.67900002,0.722,0.676,0.71899998,0.042,6.2,2696500,{"date":1668,"open":1669,"high":1654,"low":1670,"close":1671,"change":1610,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-08-20",0.69099998,0.67500001,0.67699999,-1.6,2890400,{"date":1675,"open":1654,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-08-19",0.72000003,0.66500002,0.68800002,-0.022,-3.1,4807700,{"date":1683,"open":1684,"high":1685,"low":1678,"close":1654,"change":1686,"percent_change":1204,"volume":1687,"transactions":9,"vwap":1654},"2025-08-18",0.69999999,0.71499997,0.024,4208500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-08-15",0.63999999,0.708,0.62300003,0.68599999,0.044,6.85,20075900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-08-14",0.59100002,0.64999998,0.57999998,0.64200002,0.063,10.88,6612200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-08-13",0.58600003,0.60000002,0.57800001,0.579,-0.005,-0.86,3682800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-08-12",0.61000001,0.61299998,0.57300001,0.58399999,-0.014,-2.34,3014800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-08-11",0.616,0.58200002,0.59799999,-0.018,-2.92,4232800,{"date":1733,"open":1734,"high":1692,"low":1734,"close":1726,"change":1375,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-08-08",0.58999997,4.76,7793800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":482,"volume":1744,"transactions":9,"vwap":1742},"2025-08-07",0.60500002,0.62,0.583,0.588,0.009,5652600,{"date":1746,"open":1728,"high":1747,"low":1748,"close":1711,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1711},"2025-08-06",0.59899998,0.57200003,0.001,0.17,3396000,{"date":1753,"open":1720,"high":1734,"low":1754,"close":1710,"change":1370,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1710},"2025-08-05",0.56999999,-2.03,2596300,{"date":1758,"open":1701,"high":1759,"low":1760,"close":1734,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1734},"2025-08-04",0.59500003,0.57499999,0.026,4.61,1668700,{"date":1765,"open":1754,"high":1760,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-08-01",0.56099999,0.56400001,0.004,0.71,3159000,{"date":1772,"open":1767,"high":1754,"low":1773,"close":100,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":100},"2025-07-31",0.55000001,0.003,0.54,2087600,{"date":1778,"open":1742,"high":1742,"low":1779,"close":1780,"change":1679,"percent_change":680,"volume":1781,"transactions":9,"vwap":1780},"2025-07-30",0.55599999,0.55699998,4426900,{"date":1783,"open":1759,"high":1784,"low":1760,"close":1711,"change":1610,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1711},"2025-07-29",0.60699999,-1.86,4040000,{"date":1788,"open":1789,"high":1790,"low":1734,"close":1734,"change":1791,"percent_change":1551,"volume":1792,"transactions":9,"vwap":1734},"2025-07-28",0.634,0.63800001,-0.029,5180300,{"date":1794,"open":1795,"high":1690,"low":1796,"close":1797,"change":1721,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-07-25",0.63099998,0.611,0.61900002,-2.21,3609000,{"date":1801,"open":1802,"high":1700,"low":1803,"close":1804,"change":1580,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-24",0.64899999,0.62099999,0.63300002,-2.47,2356900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1610,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1802},"2025-07-23",0.65799999,0.68000001,0.64099997,-1.67,5494000,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-07-22",0.60900003,0.66900003,0.66000003,0.053,8.73,4967200,{"date":1823,"open":1726,"high":1789,"low":1824,"close":1784,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1784},"2025-07-21",0.60600001,0.005,0.83,5231900,{"date":1829,"open":1739,"high":1726,"low":1709,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-07-18",0.602,-0.001,-0.17,2035500,{"date":1835,"open":1717,"high":1740,"low":1830,"close":1836,"change":1557,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-17",0.60299999,-2.43,4314100,{"date":1840,"open":1690,"high":1841,"low":1717,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-07-16",0.64300001,0.61799997,-0.007,-1.12,2731500,{"date":1847,"open":1818,"high":1818,"low":1740,"close":1848,"change":1791,"percent_change":821,"volume":1849,"transactions":9,"vwap":1848},"2025-07-15",0.625,2287100,{"date":1851,"open":1700,"high":1810,"low":1789,"close":1852,"change":1510,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-14",0.65399998,2.19,4479300,{"date":1856,"open":1842,"high":1857,"low":1858,"close":1690,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1690},"2025-07-11",0.648,0.61199999,0.022,3.56,3204200,{"date":1863,"open":1717,"high":1842,"low":1699,"close":1842,"change":1563,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1842},"2025-07-10",2.83,2435400,{"date":1867,"open":1717,"high":1717,"low":1868,"close":1869,"change":1400,"percent_change":1052,"volume":1870,"transactions":9,"vwap":1869},"2025-07-09",0.59600002,0.60100001,2118500,{"date":1872,"open":120,"high":1873,"low":1734,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-07-08",0.639,0.60399997,-0.021,-3.36,3976900,{"date":1879,"open":1880,"high":1881,"low":1869,"close":1848,"change":1843,"percent_change":1351,"volume":1882,"transactions":9,"vwap":1848},"2025-07-07",0.62699997,0.63499999,3471000,{"date":1884,"open":1885,"high":1886,"low":1842,"close":1886,"change":1712,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-03",0.62900001,0.63200003,-0.78,1933400,{"date":1890,"open":1692,"high":1891,"low":1796,"close":1892,"change":1381,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-02",0.64700001,0.63700002,1.11,4217800,{"date":1896,"open":1692,"high":120,"low":1874,"close":120,"change":1274,"percent_change":1897,"volume":1898,"transactions":9,"vwap":120},"2025-07-01",5.35,5145400,{"date":1900,"open":1690,"high":1700,"low":1734,"close":1728,"change":1843,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1728},"2025-06-30",-1.16,10630600,{"date":1904,"open":1804,"high":1905,"low":1739,"close":1739,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1739},"2025-06-27",0.64600003,-0.044,-6.78,45867800,{"date":1910,"open":1857,"high":1810,"low":1702,"close":1802,"change":1749,"percent_change":421,"volume":1911,"transactions":9,"vwap":1802},"2025-06-26",5530600,{"date":1913,"open":1914,"high":1810,"low":1915,"close":1857,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1857},"2025-06-25",0.67799997,0.63599998,-0.031,-4.57,4017300,{"date":1920,"open":1921,"high":1684,"low":1922,"close":1660,"change":1580,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1660},"2025-06-24",0.68900001,0.66100001,-2.3,3732900,{"date":1926,"open":1684,"high":1676,"low":1671,"close":1927,"change":1749,"percent_change":1071,"volume":1928,"transactions":9,"vwap":1927},"2025-06-23",0.69499999,7973100,{"date":1930,"open":1676,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-06-20",0.72399998,0.67400002,0.69400001,-0.024,-3.34,25478300,{"date":1938,"open":1676,"high":1939,"low":644,"close":1940,"change":1283,"percent_change":201,"volume":1941,"transactions":9,"vwap":1940},"2025-06-18",0.73199999,0.71799999,13214000,{"date":1943,"open":1944,"high":1676,"low":644,"close":1945,"change":1283,"percent_change":233,"volume":1946,"transactions":9,"vwap":1945},"2025-06-17",0.69800001,0.70599997,7743000,{"date":1948,"open":1660,"high":1654,"low":1670,"close":1933,"change":1375,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1933},"2025-06-16",4.2,16490300,{"date":1952,"open":1810,"high":644,"low":1818,"close":1953,"change":1768,"percent_change":941,"volume":1954,"transactions":9,"vwap":1953},"2025-06-13",0.66600001,12989300,{"date":1956,"open":1957,"high":1957,"low":1700,"close":1958,"change":1774,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-12",0.699,0.662,0.46,13163300,{"date":1962,"open":1848,"high":1944,"low":1740,"close":1963,"change":1542,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-06-11",0.65899998,6.29,28013600,{"date":1967,"open":1802,"high":1968,"low":1784,"close":1740,"change":1451,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1740},"2025-06-10",0.653,-4.02,9440700,{"date":1972,"open":1796,"high":1973,"low":1816,"close":1905,"change":1664,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1905},"2025-06-09",0.65600002,6.95,14324400,{"date":1977,"open":1784,"high":1803,"low":1747,"close":1874,"change":1774,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1874},"2025-06-06",0.5,6972300,{"date":1981,"open":1848,"high":1690,"low":1982,"close":1869,"change":1721,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1869},"2025-06-05",0.58899999,-2.28,8392900,{"date":1986,"open":1987,"high":1842,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-04",0.55900002,0.55299997,0.61500001,0.062,11.21,25894800,{"date":1994,"open":1995,"high":1767,"low":1996,"close":1988,"change":1381,"percent_change":508,"volume":1997,"transactions":9,"vwap":1988},"2025-06-03",0.54500002,0.53500003,9699700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-06-02",0.50999999,0.54900002,0.50800002,0.546,0.043,8.55,10461500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-05-30",0.50599998,0.51200002,0.49900001,0.50300002,-0.008,-1.57,4939200,{"date":2017,"open":2018,"high":2019,"low":1978,"close":2020,"change":780,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-29",0.52100003,0.52499998,0.51099998,-1.92,6243900,{"date":2024,"open":2025,"high":2026,"low":2002,"close":2018,"change":2013,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2018},"2025-05-28",0.52200001,0.53799999,-1.51,6438600,{"date":2030,"open":2000,"high":2031,"low":2000,"close":2032,"change":1476,"percent_change":80,"volume":2033,"transactions":9,"vwap":2032},"2025-05-27",0.53600001,0.52899998,8962000,{"date":2035,"open":2036,"high":2032,"low":2002,"close":2037,"change":20,"percent_change":20,"volume":2038,"transactions":9,"vwap":2037},"2025-05-23",0.52700001,0.51800001,4573900,{"date":2040,"open":2031,"high":2031,"low":2041,"close":2037,"change":236,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2037},"2025-05-22",0.51300001,-3.72,4941500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2026,"change":1488,"percent_change":1099,"volume":2049,"transactions":9,"vwap":2026},"2025-05-21",0.54000002,0.55500001,0.52999997,5072700,{"date":2051,"open":2046,"high":2052,"low":2019,"close":2053,"change":2054,"percent_change":1430,"volume":2055,"transactions":9,"vwap":2053},"2025-05-20",0.54699999,0.54400003,0.006,5945200,{"date":2057,"open":2000,"high":2046,"low":2000,"close":2026,"change":341,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2026},"2025-05-19",5.91,4297800,{"date":2061,"open":2062,"high":2000,"low":2063,"close":2002,"change":1749,"percent_change":166,"volume":2064,"transactions":9,"vwap":2002},"2025-05-16",0.498,0.49000001,13045500,{"date":2066,"open":2067,"high":2020,"low":2068,"close":2069,"change":1317,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-05-15",0.49700001,0.491,0.50700003,4.32,2700600,{"date":2073,"open":1978,"high":2074,"low":176,"close":2075,"change":1729,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-05-14",0.505,0.486,-3.57,5077500,{"date":2079,"open":2000,"high":2010,"low":2080,"close":2081,"change":1749,"percent_change":166,"volume":2082,"transactions":9,"vwap":2081},"2025-05-13",0.493,0.50400001,8753700,{"date":2084,"open":2085,"high":2085,"low":1978,"close":2012,"change":1406,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2012},"2025-05-12",0.51999998,-6.85,30154100,{"date":2089,"open":1978,"high":100,"low":2063,"close":2046,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2046},"2025-05-09",-0.061,-10.15,50666500,{"date":2094,"open":2095,"high":1700,"low":1709,"close":1869,"change":1721,"percent_change":1983,"volume":2096,"transactions":9,"vwap":1869},"2025-05-08",0.61699998,3494200,{"date":2098,"open":1709,"high":1886,"low":1709,"close":1989,"change":1743,"percent_change":483,"volume":2099,"transactions":9,"vwap":1989},"2025-05-07",4386800,{"date":2101,"open":1701,"high":2102,"low":1701,"close":1824,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1824},"2025-05-06",0.61400002,0.035,6.13,5586500,{"date":2107,"open":1982,"high":1699,"low":1987,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-05-05",0.57099998,-0.013,-2.23,5611000,{"date":2113,"open":1797,"high":1848,"low":1741,"close":1720,"change":2114,"percent_change":924,"volume":2115,"transactions":9,"vwap":1720},"2025-05-02",-0.023,3234400,{"date":2117,"open":1717,"high":1848,"low":1759,"close":1784,"change":1843,"percent_change":237,"volume":2118,"transactions":9,"vwap":1784},"2025-05-01",2901100,{"date":2120,"open":1740,"high":1848,"low":1858,"close":2102,"change":1610,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2102},"2025-04-30",-1.76,2199700,{"date":2124,"open":1891,"high":2125,"low":1848,"close":1848,"change":1679,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1848},"2025-04-29",0.65200001,-3.4,2329300,{"date":2129,"open":2130,"high":2131,"low":2130,"close":1891,"change":1510,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1891},"2025-04-28",0.62400001,0.667,2.21,3896400,{"date":2135,"open":1848,"high":1804,"low":1797,"close":1804,"change":1467,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1804},"2025-04-25",0.32,1923000,{"date":2139,"open":1690,"high":1841,"low":1989,"close":1795,"change":1768,"percent_change":772,"volume":2140,"transactions":9,"vwap":1795},"2025-04-24",4125300,{"date":180,"open":1709,"high":1886,"low":1728,"close":1880,"change":1528,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1880},4.5,3594200]