[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHRT":3,"homepage-market-summary":29,"stock-historical-IHRT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IHRT","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},"iHeartMedia, Inc. Class A Common Stock","Nasdaq",null,"RADIO BROADCASTING STATIONS","iHeartMedia Inc is a United States-based audio media company. The company operates through the segments of the Multiplatform Group, the Digital Audio Group, and the Audio & Media Services Group. The company derives prime revenue from the Multiplatform Group segment which includes the company's Broadcast radio, Networks and Sponsorships, and Events businesses. The Digital Audio Group segment includes all of the company's digital businesses, including podcasting; and the Audio & Media Services Group includes Katz Media Group, a full-service media representation business, and RCS Sound Software, a provider of scheduling and broadcast software and services.","9,550","San Antonio, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.05,1.94,2.06,1.8599,0.11,5.67,1123483.889913,7887,2.0112,6.56,1050446.6683018606,4,1826,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.99000001,966258,352684213.743767,93.4,"2025-04-23",[182,183,193,202,212,222,232,241,250,259,269,278,286,295,306,316,325,333,343,350,359,370,379,388,395,404,411,420,425,431,440,449,459,469,478,487,496,504,513,523,534,543,554,564,573,583,592,601,609,617,625,633,639,648,658,666,672,678,683,690,697,704,711,714,720,728,736,742,751,757,762,770,777,782,789,793,798,802,805,811,817,824,828,832,839,845,851,859,866,872,879,886,895,902,910,916,925,934,943,952,960,968,976,982,989,997,1004,1013,1020,1025,1029,1037,1044,1050,1055,1059,1065,1069,1076,1082,1088,1092,1095,1100,1104,1110,1116,1122,1126,1133,1136,1140,1146,1151,1154,1158,1163,1169,1174,1179,1184,1188,1193,1199,1207,1213,1218,1224,1231,1239,1246,1251,1258,1264,1271,1277,1282,1288,1291,1296,1300,1306,1310,1315,1320,1325,1330,1335,1339,1345,1350,1353,1358,1362,1366,1370,1375,1378,1381,1387,1392,1395,1399,1403,1407,1413,1418,1422,1427,1432,1435,1441,1445,1449,1454,1460,1467,1471,1477,1483,1488,1494,1500,1506,1514,1521,1526,1529,1534,1539,1543,1547,1551,1554,1558,1562,1565,1570,1574,1578,1582,1586,1591,1596,1601,1607,1611,1617,1623,1629,1634,1638,1643,1647,1652,1656,1661,1665,1669,1673,1677,1682,1686,1691,1694,1700,1704,1709,1713,1717,1722,1727,1731,1737,1741,1743,1747,1752,1755,1760,1764,1767,1771,1775,1780,1783,1787,1791,1796,1801,1806,1813,1817,1821,1824,1829,1833,1839,1845,1849,1854,1857,1861,1865,1871,1876,1880,1883,1887,1894,1900,1907,1913,1921,1925,1931,1936,1941,1947,1954,1960,1966,1971,1976,1979,1984,1989,1995,1998,2003,2006,2009,2012,2016,2019,2022,2025,2029,2033,2038,2043,2048,2053,2057,2060,2063,2066,2070,2073,2076,2080,2084,2089,2093,2098,2102,2106,2112,2118,2122,2126,2132,2137,2143,2148,2153,2157,2160,2164,2169,2175,2181,2185,2188,2192,2197,2201,2208,2211,2214,2219,2223,2227,2230,2233],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.13,2.16,1.93,-0.16,-7.62,630120.843856,6288,2.0078,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.1,2.15,2.035,0,564079.30071,5547,2.1074,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.21,2.235,2.08,-0.075,-3.45,614728.159673,4074,2.1252,{"date":213,"open":204,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.2209,2.115,2.175,-0.045,-2.03,408781.255325,4629,2.1613,{"date":223,"open":224,"high":225,"low":204,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.28,2.29,2.22,-0.07,-3.06,543720.281171,4654,2.23,{"date":233,"open":234,"high":235,"low":231,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",2.26,2.32,0.03,1.33,1102767.733758,5996,2.2682,{"date":242,"open":243,"high":244,"low":226,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",2.33,2.361,-0.09,-3.83,799976.902608,5328,2.2735,{"date":251,"open":252,"high":252,"low":205,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2.39,2.35,-0.06,-2.49,849535.80378,4837,2.3153,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":71,"volume":266,"transactions":267,"vwap":268},"2026-09-22",2.44,2.46,2.37,2.41,0.005,556543.01908,5039,2.4038,{"date":270,"open":264,"high":271,"low":235,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",2.47,2.405,0.045,1.91,630468.678013,5970,2.4179,{"date":279,"open":280,"high":280,"low":235,"close":281,"change":227,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",2.42,2.36,-2.88,2559564.350721,4246,2.3615,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",2.59,2.43,-0.12,-4.71,482492.615423,6316,2.4781,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",2.66,2.68,2.535,2.55,-0.085,-3.23,468537.485152,4013,2.5876,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",2.71,2.595,2.635,-0.095,-3.48,724656.545611,5619,2.6399,{"date":317,"open":318,"high":319,"low":298,"close":320,"change":236,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",2.7,2.76,2.73,1.11,393328.482832,4265,2.7242,{"date":326,"open":319,"high":327,"low":298,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",2.79,-0.02,-0.74,346540.564632,6108,2.7121,{"date":334,"open":335,"high":320,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",2.57,2.555,2.72,0.13,5.02,418270.323603,4272,2.6697,{"date":344,"open":298,"high":298,"low":345,"close":288,"change":227,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",2.58,-2.63,953991.099879,7424,2.6306,{"date":351,"open":327,"high":352,"low":353,"close":297,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",2.8,2.63,-0.145,-5.17,541069.366382,7463,2.6867,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",2.82,2.89,2.75,2.805,-0.035,-1.23,329364.608665,4698,2.8168,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":198,"percent_change":198,"volume":376,"transactions":377,"vwap":378},"2026-09-03",2.85,2.9,2.77,2.84,232785.35164,3154,2.8444,{"date":380,"open":308,"high":381,"low":382,"close":375,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",2.885,2.69,0.14,5.19,565175.648332,6248,2.8197,{"date":389,"open":390,"high":308,"low":391,"close":318,"change":328,"percent_change":329,"volume":392,"transactions":393,"vwap":394},"2026-09-01",2.67,2.615,317631.110406,3782,2.6711,{"date":396,"open":319,"high":397,"low":398,"close":337,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",2.785,2.61,-0.03,-1.09,558831.690676,5741,2.6987,{"date":405,"open":318,"high":375,"low":406,"close":363,"change":407,"percent_change":231,"volume":408,"transactions":409,"vwap":410},"2026-08-28",2.6805,0.06,451038.363847,3984,2.7657,{"date":412,"open":298,"high":413,"low":414,"close":382,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",2.705,2.64,0.01,0.37,262776.86444,3418,2.6773,{"date":421,"open":382,"high":318,"low":309,"close":298,"change":198,"percent_change":198,"volume":422,"transactions":423,"vwap":424},"2026-08-26",225424.115929,3291,2.6629,{"date":426,"open":308,"high":320,"low":427,"close":298,"change":198,"percent_change":198,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.65,315361.043218,3247,2.6876,{"date":432,"open":327,"high":433,"low":434,"close":298,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",2.8149,2.62,-0.11,-3.94,435209.545733,4830,2.6926,{"date":441,"open":362,"high":442,"low":443,"close":327,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",2.9773,2.775,-0.105,-3.63,529850.285229,4695,2.823,{"date":450,"open":451,"high":452,"low":381,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",3.12,3.13,2.895,-0.215,-6.91,281745.969639,5200,2.9703,{"date":460,"open":461,"high":452,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",3.03,3,3.11,0.1,3.32,474837.0869,4611,3.089,{"date":470,"open":471,"high":461,"low":372,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",2.97,3.01,0.05,1.69,748083.439265,5985,2.959,{"date":479,"open":480,"high":481,"low":352,"close":482,"change":415,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",2.92,2.9795,2.96,0.34,1101749.99274,7729,2.9138,{"date":488,"open":472,"high":489,"low":480,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",3.1,2.95,-0.05,-1.67,388327.863996,4870,2.9763,{"date":497,"open":480,"high":498,"low":499,"close":462,"change":130,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",3.112,2.855,3.09,780600.826225,6622,3.0333,{"date":505,"open":373,"high":506,"low":443,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",3.2,2.91,-0.025,-0.85,1743792.863409,13831,2.9875,{"date":514,"open":515,"high":516,"low":297,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",3.85,4.06,2.935,-0.775,-20.89,2288283.232405,16991,3.0205,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",3.83,3.892,3.6,3.71,-0.15,-3.89,844072.486848,9045,3.6836,{"date":535,"open":536,"high":537,"low":538,"close":536,"change":407,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",3.86,3.94,3.75,1.58,344305.855865,3259,3.8485,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",3.84,3.965,3.72,3.8,-0.01,-0.26,272593.336033,4662,3.8446,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",3.87,3.755,3.81,-0.04,-1.04,277228.186199,4405,3.8078,{"date":565,"open":566,"high":567,"low":548,"close":515,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",3.97,4.03,-0.13,-3.27,459996.127723,6391,3.9019,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",3.64,4.015,3.98,0.39,10.86,595074.742388,7682,3.8781,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":130,"percent_change":335,"volume":589,"transactions":590,"vwap":591},"2026-07-31",3.45,3.61,3.44,3.59,644217.792404,6489,3.5307,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":549,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",3.53,3.41,3.5,-0.28,518783.1259,6244,3.4655,{"date":602,"open":594,"high":586,"low":603,"close":604,"change":559,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",3.47,3.51,-1.13,448102.213082,5611,3.5287,{"date":610,"open":527,"high":527,"low":611,"close":612,"change":227,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",3.39,3.55,-1.93,883934.651137,8097,3.5285,{"date":618,"open":588,"high":619,"low":596,"close":620,"change":621,"percent_change":234,"volume":622,"transactions":623,"vwap":624},"2026-07-27",3.65,3.62,0.08,645307.549209,6036,3.5832,{"date":626,"open":627,"high":528,"low":594,"close":628,"change":435,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",3.7,3.54,-3.01,562095.797994,6323,3.6253,{"date":634,"open":588,"high":547,"low":628,"close":619,"change":328,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",-0.54,570948.350062,8058,3.6182,{"date":640,"open":627,"high":641,"low":642,"close":643,"change":227,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",3.735,3.475,3.67,-1.87,859600.525484,8475,3.6442,{"date":649,"open":537,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",4.04,3.68,3.74,-0.21,-5.32,872011.057473,6826,3.7994,{"date":659,"open":556,"high":660,"low":548,"close":661,"change":662,"percent_change":452,"volume":663,"transactions":664,"vwap":665},"2026-07-20",3.99,3.95,0.12,362515.34115,6386,3.9224,{"date":667,"open":525,"high":668,"low":669,"close":525,"change":559,"percent_change":670,"volume":671,"transactions":9,"vwap":525},"2026-07-17",3.91,3.73,-1.03,377100,{"date":673,"open":674,"high":567,"low":675,"close":556,"change":676,"percent_change":218,"volume":677,"transactions":9,"vwap":556},"2026-07-16",3.96,3.76,-0.08,513800,{"date":679,"open":680,"high":546,"low":680,"close":661,"change":681,"percent_change":661,"volume":682,"transactions":9,"vwap":661},"2026-07-15",3.79,0.15,343200,{"date":684,"open":685,"high":686,"low":652,"close":548,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":548},"2026-07-14",4.05,4.08,-0.22,-5.47,702000,{"date":691,"open":516,"high":692,"low":27,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-13",4.253,4.02,-0.1,-2.43,764200,{"date":698,"open":699,"high":700,"low":693,"close":701,"change":473,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",4.13,4.15,4.12,1.23,729100,{"date":705,"open":516,"high":706,"low":707,"close":708,"change":709,"percent_change":125,"volume":710,"transactions":9,"vwap":708},"2026-07-09",4.09,4.022,4.07,0.04,301000,{"date":712,"open":577,"high":685,"low":536,"close":567,"change":198,"percent_change":198,"volume":713,"transactions":9,"vwap":567},"2026-07-08",809200,{"date":715,"open":700,"high":716,"low":27,"close":567,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":567},"2026-07-07",4.24,-0.19,-4.5,732100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":188,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-06",4.35,4.4,4.205,4.22,-3.65,466400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":236,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",4.32,4.39,4.28,4.38,0.69,592400,{"date":737,"open":730,"high":738,"low":739,"close":722,"change":407,"percent_change":740,"volume":741,"transactions":9,"vwap":722},"2026-07-01",4.6,4.31,1.4,654300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",4.49,4.623,4.155,4.29,-0.2,-4.45,1125500,{"date":752,"open":723,"high":753,"low":754,"close":744,"change":755,"percent_change":537,"volume":756,"transactions":9,"vwap":744},"2026-06-29",4.56,4.315,0.17,1094100,{"date":758,"open":686,"high":759,"low":708,"close":730,"change":71,"percent_change":760,"volume":761,"transactions":9,"vwap":730},"2026-06-26",4.42,5.11,2943700,{"date":763,"open":577,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",4.175,3.92,4.11,0.115,2.88,984000,{"date":771,"open":668,"high":706,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",3.895,3.995,0.085,2.17,699400,{"date":778,"open":627,"high":779,"low":627,"close":668,"change":473,"percent_change":780,"volume":781,"transactions":9,"vwap":668},"2026-06-23",3.925,1.3,443400,{"date":783,"open":784,"high":785,"low":596,"close":536,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":536},"2026-06-22",3.56,3.9,0.27,7.52,1117700,{"date":790,"open":680,"high":515,"low":784,"close":588,"change":529,"percent_change":791,"volume":792,"transactions":9,"vwap":588},"2026-06-18",-4.01,3233600,{"date":794,"open":674,"high":693,"low":586,"close":652,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":652},"2026-06-17",-0.25,-6.27,975100,{"date":799,"open":577,"high":800,"low":548,"close":660,"change":198,"percent_change":198,"volume":801,"transactions":9,"vwap":660},"2026-06-16",4.095,572800,{"date":803,"open":516,"high":747,"low":577,"close":660,"change":198,"percent_change":198,"volume":804,"transactions":9,"vwap":660},"2026-06-15",810200,{"date":806,"open":661,"high":807,"low":808,"close":660,"change":709,"percent_change":809,"volume":810,"transactions":9,"vwap":660},"2026-06-12",4.0079999,3.815,1.01,681700,{"date":812,"open":813,"high":814,"low":545,"close":661,"change":473,"percent_change":815,"volume":816,"transactions":9,"vwap":661},"2026-06-11",3.89,4.01,1.28,425300,{"date":818,"open":556,"high":819,"low":820,"close":785,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":785},"2026-06-10",3.935,3.795,0.07,1.83,715400,{"date":825,"open":516,"high":826,"low":547,"close":525,"change":188,"percent_change":791,"volume":827,"transactions":9,"vwap":525},"2026-06-09",4.19,1316800,{"date":829,"open":661,"high":693,"low":830,"close":660,"change":464,"percent_change":335,"volume":831,"transactions":9,"vwap":660},"2026-06-08",3.775,2483500,{"date":833,"open":834,"high":835,"low":556,"close":813,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":813},"2026-06-05",4.2,4.25,-0.32,-7.6,656800,{"date":840,"open":27,"high":841,"low":27,"close":842,"change":786,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",4.295,4.21,6.85,1207400,{"date":846,"open":847,"high":847,"low":848,"close":537,"change":87,"percent_change":849,"volume":850,"transactions":9,"vwap":537},"2026-06-03",4.135,3.93,-5.74,2070200,{"date":852,"open":853,"high":854,"low":800,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-02",4.3,4.36,4.18,-0.165,-3.8,994600,{"date":860,"open":747,"high":861,"low":842,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-01",4.535,4.345,0.035,0.81,844800,{"date":867,"open":868,"high":869,"low":566,"close":739,"change":635,"percent_change":870,"volume":871,"transactions":9,"vwap":739},"2026-05-29",4.265,4.46,-11.13,4142800,{"date":873,"open":79,"high":874,"low":875,"close":876,"change":717,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-28",5.1,4.8,4.85,-3.77,1657800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":338,"percent_change":427,"volume":885,"transactions":9,"vwap":884},"2026-05-27",4.86,5.195,4.83,5.04,1585400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",4.75,4.995,4.51,4.91,0.5,11.34,1257100,{"date":896,"open":897,"high":79,"low":723,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-22",4.89,4.41,-0.47,-9.63,884900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":338,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-21",4.66,5,4.62,4.88,2.74,756800,{"date":911,"open":912,"high":883,"low":913,"close":888,"change":473,"percent_change":914,"volume":915,"transactions":9,"vwap":888},"2026-05-20",4.68,4.575,1.06,972900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",5.05,5.06,4.665,4.7,-0.48,-9.27,1763900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",4.78,5.36,4.745,5.18,0.395,8.25,1653000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",4.65,4.82,4.57,4.785,0.02,0.42,1012900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-14",5.14,5.2,4.685,4.765,-0.445,-8.54,1390000,{"date":953,"open":954,"high":955,"low":904,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",4.92,5.22,5.21,0.36,7.42,1017100,{"date":961,"open":962,"high":963,"low":964,"close":876,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":876},"2026-05-12",5.27,5.315,4.67,-0.64,-11.66,3572600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":717,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",5.68,5.86,5.39,5.49,-3.35,988500,{"date":977,"open":978,"high":979,"low":980,"close":970,"change":415,"percent_change":52,"volume":981,"transactions":9,"vwap":970},"2026-05-08",5.562,5.8,5.4,1055900,{"date":983,"open":984,"high":985,"low":986,"close":21,"change":748,"percent_change":987,"volume":988,"transactions":9,"vwap":21},"2026-05-07",5.84,6.04,5.66,-3.41,1669800,{"date":990,"open":991,"high":992,"low":979,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-06",6.36,6.47,5.87,-0.41,-6.53,1547600,{"date":998,"open":999,"high":25,"low":1000,"close":1001,"change":338,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",6.165,6.11,6.28,2.11,1505300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",6.27,6.4,6.05,6.15,-0.18,-2.84,1164700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":957,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",6.045,6.37,6.33,6.03,1470400,{"date":1021,"open":874,"high":985,"low":79,"close":1022,"change":45,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-30",5.97,17.06,2196400,{"date":1026,"open":962,"high":973,"low":79,"close":874,"change":87,"percent_change":1027,"volume":1028,"transactions":9,"vwap":874},"2026-04-29",-4.49,4637400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":130,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-28",5.23,5.43,5.08,5.34,1.71,1257400,{"date":1038,"open":1039,"high":1009,"low":919,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",5.48,5.25,-0.17,-3.14,5642600,{"date":1045,"open":660,"high":1046,"low":813,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-24",5.42,1.41,35.16,1455700,{"date":1051,"open":1052,"high":826,"low":577,"close":814,"change":1041,"percent_change":1053,"volume":1054,"transactions":9,"vwap":814},"2026-04-23",4.14,-4.07,463300,{"date":1056,"open":725,"high":1057,"low":701,"close":855,"change":198,"percent_change":198,"volume":1058,"transactions":9,"vwap":855},"2026-04-22",4.23,288400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":855,"change":198,"percent_change":198,"volume":1064,"transactions":9,"vwap":855},"2026-04-21",4.185,4.415,4.145,633900,{"date":1066,"open":685,"high":722,"low":685,"close":855,"change":621,"percent_change":1067,"volume":1068,"transactions":9,"vwap":855},"2026-04-20",1.95,689000,{"date":1070,"open":558,"high":1071,"low":1072,"close":1073,"change":957,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-17",4.245,3.77,4.1,9.63,1208300,{"date":1077,"open":785,"high":1078,"low":1079,"close":652,"change":717,"percent_change":1080,"volume":1081,"transactions":9,"vwap":652},"2026-04-16",3.945,3.705,-4.83,580800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":848,"change":709,"percent_change":1086,"volume":1087,"transactions":9,"vwap":848},"2026-04-15",3.88,4.0050001,1.03,460100,{"date":1089,"open":547,"high":1078,"low":547,"close":813,"change":1090,"percent_change":747,"volume":1091,"transactions":9,"vwap":813},"2026-04-14",0.16,403500,{"date":1093,"open":784,"high":538,"low":612,"close":669,"change":338,"percent_change":586,"volume":1094,"transactions":9,"vwap":669},"2026-04-13",418700,{"date":1096,"open":628,"high":586,"low":1097,"close":527,"change":130,"percent_change":1098,"volume":1099,"transactions":9,"vwap":527},"2026-04-10",3.455,2.56,233400,{"date":1101,"open":585,"high":594,"low":611,"close":604,"change":415,"percent_change":1102,"volume":1103,"transactions":9,"vwap":604},"2026-04-09",0.29,400100,{"date":1105,"open":612,"high":612,"low":1106,"close":596,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":596},"2026-04-08",3.35,0.22,6.71,887600,{"date":1111,"open":506,"high":1112,"low":1113,"close":1112,"change":621,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-07",3.28,3.16,2.5,454900,{"date":1117,"open":1118,"high":1119,"low":452,"close":506,"change":473,"percent_change":1120,"volume":1121,"transactions":9,"vwap":506},"2026-04-06",3.15,3.285,1.59,512000,{"date":1123,"open":375,"high":1113,"low":375,"close":1118,"change":1090,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-04-02",5.35,568300,{"date":1127,"open":1128,"high":1129,"low":381,"close":1130,"change":821,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",2.94,3.06,2.99,2.4,502300,{"date":1134,"open":372,"high":517,"low":443,"close":480,"change":662,"percent_change":747,"volume":1135,"transactions":9,"vwap":480},"2026-03-31",459100,{"date":1137,"open":372,"high":1138,"low":397,"close":352,"change":198,"percent_change":198,"volume":1139,"transactions":9,"vwap":352},"2026-03-30",2.87,438100,{"date":1141,"open":361,"high":1142,"low":1143,"close":352,"change":559,"percent_change":1144,"volume":1145,"transactions":9,"vwap":352},"2026-03-27",2.905,2.745,-1.41,538300,{"date":1147,"open":308,"high":1148,"low":308,"close":375,"change":709,"percent_change":1149,"volume":1150,"transactions":9,"vwap":375},"2026-03-26",2.86,1.43,453700,{"date":1152,"open":327,"high":372,"low":1143,"close":352,"change":821,"percent_change":1098,"volume":1153,"transactions":9,"vwap":352},"2026-03-25",685300,{"date":1155,"open":352,"high":372,"low":390,"close":320,"change":568,"percent_change":1156,"volume":1157,"transactions":9,"vwap":320},"2026-03-24",-4.55,693400,{"date":1159,"open":335,"high":1160,"low":335,"close":1148,"change":416,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1148},"2026-03-23",2.915,14.86,1233100,{"date":1164,"open":345,"high":345,"low":1165,"close":1166,"change":245,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-20",2.45,2.49,-3.49,2204500,{"date":1170,"open":434,"high":1171,"low":1172,"close":345,"change":676,"percent_change":629,"volume":1173,"transactions":9,"vwap":345},"2026-03-19",2.665,2.455,913200,{"date":1175,"open":768,"high":362,"low":1176,"close":297,"change":795,"percent_change":1177,"volume":1178,"transactions":9,"vwap":297},"2026-03-18",2.625,-8.59,866500,{"date":1180,"open":1181,"high":1182,"low":319,"close":507,"change":681,"percent_change":1032,"volume":1183,"transactions":9,"vwap":507},"2026-03-17",2.78,2.93,911700,{"date":1185,"open":390,"high":1181,"low":434,"close":319,"change":130,"percent_change":1186,"volume":1187,"transactions":9,"vwap":319},"2026-03-16",3.37,728600,{"date":1189,"open":1181,"high":327,"low":1190,"close":390,"change":694,"percent_change":1191,"volume":1192,"transactions":9,"vwap":390},"2026-03-13",2.622,-3.61,632300,{"date":1194,"open":507,"high":507,"low":1195,"close":374,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":374},"2026-03-12",2.755,-0.185,-6.26,924900,{"date":1200,"open":1201,"high":463,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",3.05,2.875,2.955,-0.135,-4.37,727500,{"date":1208,"open":1209,"high":1210,"low":462,"close":500,"change":407,"percent_change":1211,"volume":1212,"transactions":9,"vwap":500},"2026-03-10",3.07,3.215,1.98,876700,{"date":1214,"open":1215,"high":1215,"low":1148,"close":461,"change":653,"percent_change":1216,"volume":1217,"transactions":9,"vwap":461},"2026-03-09",3.22,-6.48,2400900,{"date":1219,"open":1106,"high":1186,"low":1220,"close":1221,"change":415,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-06",3.14,3.24,0.31,1423400,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":681,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",3.04,3.34,3.23,4.87,1116400,{"date":1232,"open":490,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-04",3.125,2.835,3.08,0.135,4.58,826900,{"date":1240,"open":300,"high":1241,"low":300,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-03",3.055,2.945,-0.155,-5,1716300,{"date":1247,"open":1215,"high":1248,"low":489,"close":489,"change":1041,"percent_change":1249,"volume":1250,"transactions":9,"vwap":489},"2026-03-02",3.25,-5.2,768300,{"date":1252,"open":1220,"high":1253,"low":1254,"close":1255,"change":621,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-27",3.315,3.095,3.27,2.51,910100,{"date":1259,"open":1260,"high":1261,"low":1220,"close":1262,"change":940,"percent_change":120,"volume":1263,"transactions":9,"vwap":1262},"2026-02-26",3.17,3.335,3.19,1286200,{"date":1265,"open":1113,"high":1266,"low":1267,"close":1260,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1260},"2026-02-25",3.4,2.98,0.015,0.48,1010500,{"date":1272,"open":585,"high":603,"low":1182,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-24",3.155,-0.295,-8.55,1344900,{"date":1278,"open":588,"high":588,"low":1279,"close":585,"change":188,"percent_change":1280,"volume":1281,"transactions":9,"vwap":585},"2026-02-23",3.365,-4.43,503000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":586,"change":464,"percent_change":372,"volume":1287,"transactions":9,"vwap":586},"2026-02-20",3.52,3.63,3.49,341100,{"date":1289,"open":603,"high":594,"low":585,"close":604,"change":415,"percent_change":1102,"volume":1290,"transactions":9,"vwap":604},"2026-02-19",226200,{"date":1292,"open":1293,"high":784,"low":1266,"close":596,"change":621,"percent_change":1294,"volume":1295,"transactions":9,"vwap":596},"2026-02-18",3.42,2.34,384800,{"date":1297,"open":1286,"high":612,"low":1266,"close":1293,"change":227,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1293},"2026-02-17",-2.01,430500,{"date":1301,"open":585,"high":1302,"low":1303,"close":1286,"change":709,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1286},"2026-02-13",3.58,3.38,1.16,420100,{"date":1307,"open":620,"high":627,"low":595,"close":585,"change":529,"percent_change":1308,"volume":1309,"transactions":9,"vwap":585},"2026-02-12",-4.17,556200,{"date":1311,"open":619,"high":669,"low":1312,"close":527,"change":415,"percent_change":1313,"volume":1314,"transactions":9,"vwap":527},"2026-02-11",3.57,0.28,572000,{"date":1316,"open":1227,"high":619,"low":1227,"close":588,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":588},"2026-02-10",0.25,7.49,1001300,{"date":1321,"open":1322,"high":1323,"low":1262,"close":1227,"change":464,"percent_change":500,"volume":1324,"transactions":9,"vwap":1227},"2026-02-09",3.21,3.425,405200,{"date":1326,"open":1215,"high":1227,"low":1327,"close":1221,"change":407,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1221},"2026-02-06",3.145,1.89,636200,{"date":1331,"open":1262,"high":1279,"low":1118,"close":1332,"change":491,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-05",3.18,-1.55,492700,{"date":1336,"open":1221,"high":1253,"low":489,"close":1228,"change":940,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1228},"2026-02-04",0.62,664600,{"date":1340,"open":1341,"high":1342,"low":489,"close":1322,"change":694,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1322},"2026-02-03",3.3,3.33,-3.02,1983200,{"date":1346,"open":1221,"high":1347,"low":1215,"close":1348,"change":821,"percent_change":186,"volume":1349,"transactions":9,"vwap":1348},"2026-02-02",3.415,3.31,574900,{"date":1351,"open":1209,"high":1248,"low":1129,"close":1221,"change":338,"percent_change":855,"volume":1352,"transactions":9,"vwap":1221},"2026-01-30",708300,{"date":1354,"open":1118,"high":1332,"low":1355,"close":463,"change":676,"percent_change":1356,"volume":1357,"transactions":9,"vwap":463},"2026-01-29",3.006,-2.51,654900,{"date":1359,"open":1186,"high":1266,"low":1260,"close":1262,"change":748,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1262},"2026-01-28",-5.9,748700,{"date":1363,"open":588,"high":588,"low":1227,"close":611,"change":653,"percent_change":1364,"volume":1365,"transactions":9,"vwap":611},"2026-01-27",-5.83,541700,{"date":1367,"open":1285,"high":669,"low":588,"close":527,"change":559,"percent_change":1368,"volume":1369,"transactions":9,"vwap":527},"2026-01-26",-1.1,299200,{"date":1371,"open":1372,"high":1372,"low":575,"close":575,"change":653,"percent_change":1373,"volume":1374,"transactions":9,"vwap":575},"2026-01-23",3.82,-5.45,457400,{"date":1376,"open":680,"high":773,"low":1072,"close":515,"change":621,"percent_change":80,"volume":1377,"transactions":9,"vwap":515},"2026-01-22",440800,{"date":1379,"open":651,"high":808,"low":643,"close":1072,"change":130,"percent_change":1165,"volume":1380,"transactions":9,"vwap":1072},"2026-01-21",726800,{"date":1382,"open":643,"high":1383,"low":1384,"close":651,"change":435,"percent_change":1385,"volume":1386,"transactions":9,"vwap":651},"2026-01-20",3.78,3.625,-2.9,421900,{"date":1388,"open":515,"high":813,"low":1389,"close":680,"change":491,"percent_change":1390,"volume":1391,"transactions":9,"vwap":680},"2026-01-16",3.745,-1.3,485400,{"date":1393,"open":680,"high":674,"low":1383,"close":545,"change":407,"percent_change":1120,"volume":1394,"transactions":9,"vwap":545},"2026-01-15",462700,{"date":1396,"open":515,"high":668,"low":669,"close":1383,"change":568,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1383},"2026-01-14",-3.32,611200,{"date":1400,"open":680,"high":779,"low":1401,"close":668,"change":130,"percent_change":281,"volume":1402,"transactions":9,"vwap":668},"2026-01-13",3.715,452100,{"date":1404,"open":1383,"high":772,"low":651,"close":1372,"change":328,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1372},"2026-01-12",-0.52,436600,{"date":1408,"open":643,"high":1409,"low":588,"close":545,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":545},"2026-01-09",3.875,-0.14,-3.52,1271500,{"date":1414,"open":813,"high":660,"low":1415,"close":577,"change":821,"percent_change":1416,"volume":1417,"transactions":9,"vwap":577},"2026-01-08",3.885,1.79,348000,{"date":1419,"open":766,"high":826,"low":1084,"close":668,"change":653,"percent_change":1420,"volume":1421,"transactions":9,"vwap":668},"2026-01-07",-5.1,391500,{"date":1423,"open":708,"high":1424,"low":577,"close":701,"change":940,"percent_change":1425,"volume":1426,"transactions":9,"vwap":701},"2026-01-06",4.17,0.49,504700,{"date":1428,"open":1052,"high":1429,"low":686,"close":1073,"change":491,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1073},"2026-01-05",4.275,-1.2,450300,{"date":1433,"open":855,"high":732,"low":706,"close":700,"change":549,"percent_change":87,"volume":1434,"transactions":9,"vwap":700},"2026-01-02",456600,{"date":1436,"open":835,"high":1437,"low":1052,"close":1438,"change":245,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-31",4.27,4.16,-2.12,516400,{"date":1442,"open":834,"high":1429,"low":1052,"close":835,"change":236,"percent_change":1443,"volume":1444,"transactions":9,"vwap":835},"2025-12-30",0.71,440900,{"date":1446,"open":733,"high":723,"low":855,"close":725,"change":717,"percent_change":1447,"volume":1448,"transactions":9,"vwap":725},"2025-12-29",-4.31,431700,{"date":1450,"open":890,"high":1451,"low":898,"close":898,"change":694,"percent_change":1452,"volume":1453,"transactions":9,"vwap":898},"2025-12-26",4.54,-2.22,459300,{"date":1455,"open":1451,"high":1456,"low":1457,"close":890,"change":559,"percent_change":1458,"volume":1459,"transactions":9,"vwap":890},"2025-12-24",4.545,4.425,-0.88,368500,{"date":1461,"open":1462,"high":1463,"low":1457,"close":1464,"change":227,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-23",4.61,4.725,4.55,-1.52,839700,{"date":1468,"open":898,"high":1469,"low":898,"close":906,"change":1107,"percent_change":905,"volume":1470,"transactions":9,"vwap":906},"2025-12-22",4.74,2475400,{"date":1472,"open":854,"high":1473,"low":1474,"close":723,"change":709,"percent_change":1475,"volume":1476,"transactions":9,"vwap":723},"2025-12-19",4.475,4.312,0.92,1921700,{"date":1478,"open":722,"high":1479,"low":1480,"close":854,"change":621,"percent_change":1481,"volume":1482,"transactions":9,"vwap":854},"2025-12-18",4.498,4.34,1.87,539400,{"date":1484,"open":1451,"high":906,"low":1485,"close":732,"change":550,"percent_change":1486,"volume":1487,"transactions":9,"vwap":732},"2025-12-17",4.26,-5.73,672800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1451,"change":338,"percent_change":490,"volume":1493,"transactions":9,"vwap":1451},"2025-12-16",4.37,4.73,4.288,2498900,{"date":1495,"open":927,"high":875,"low":1496,"close":898,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":898},"2025-12-15",4.385,-0.33,-6.96,869700,{"date":1501,"open":1033,"high":1502,"low":744,"close":1469,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1469},"2025-12-12",5.13,-0.36,-7.06,1974600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":874,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":874},"2025-12-11",4.71,5.44,4.705,0.385,8.17,3575700,{"date":1515,"open":725,"high":1516,"low":826,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-10",4.735,4.715,0.515,12.26,1789800,{"date":1522,"open":547,"high":1523,"low":547,"close":834,"change":1425,"percent_change":1524,"volume":1525,"transactions":9,"vwap":834},"2025-12-09",4.515,13.21,2467100,{"date":1527,"open":528,"high":830,"low":586,"close":528,"change":198,"percent_change":198,"volume":1528,"transactions":9,"vwap":528},"2025-12-08",972300,{"date":1530,"open":652,"high":1531,"low":1532,"close":528,"change":399,"percent_change":86,"volume":1533,"transactions":9,"vwap":528},"2025-12-05",3.835,3.661,666200,{"date":1535,"open":675,"high":1536,"low":627,"close":652,"change":328,"percent_change":1537,"volume":1538,"transactions":9,"vwap":652},"2025-12-04",3.768,-0.53,422500,{"date":1540,"open":538,"high":1415,"low":627,"close":675,"change":709,"percent_change":1541,"volume":1542,"transactions":9,"vwap":675},"2025-12-03",1.08,821900,{"date":1544,"open":515,"high":1545,"low":643,"close":547,"change":1041,"percent_change":1205,"volume":1546,"transactions":9,"vwap":547},"2025-12-02",3.862,914000,{"date":1548,"open":785,"high":819,"low":558,"close":813,"change":559,"percent_change":1549,"volume":1550,"transactions":9,"vwap":813},"2025-12-01",-1.02,781200,{"date":1552,"open":545,"high":537,"low":1372,"close":848,"change":130,"percent_change":1294,"volume":1553,"transactions":9,"vwap":848},"2025-11-28",296800,{"date":1555,"open":627,"high":546,"low":1556,"close":545,"change":662,"percent_change":1228,"volume":1557,"transactions":9,"vwap":545},"2025-11-26",3.652,583300,{"date":1559,"open":556,"high":661,"low":528,"close":547,"change":435,"percent_change":1560,"volume":1561,"transactions":9,"vwap":547},"2025-11-25",-2.87,692200,{"date":1563,"open":515,"high":813,"low":557,"close":525,"change":559,"percent_change":670,"volume":1564,"transactions":9,"vwap":525},"2025-11-24",557200,{"date":1566,"open":1372,"high":1567,"low":1079,"close":556,"change":236,"percent_change":1568,"volume":1569,"transactions":9,"vwap":556},"2025-11-21",3.955,0.78,858300,{"date":1571,"open":814,"high":700,"low":558,"close":545,"change":245,"percent_change":1572,"volume":1573,"transactions":9,"vwap":545},"2025-11-20",-2.29,897900,{"date":1575,"open":577,"high":1073,"low":785,"close":848,"change":254,"percent_change":1576,"volume":1577,"transactions":9,"vwap":848},"2025-11-19",-1.5,697900,{"date":1579,"open":566,"high":700,"low":1531,"close":660,"change":328,"percent_change":1580,"volume":1581,"transactions":9,"vwap":660},"2025-11-18",-0.5,783900,{"date":1583,"open":1073,"high":701,"low":819,"close":814,"change":254,"percent_change":1584,"volume":1585,"transactions":9,"vwap":814},"2025-11-17",-1.47,1288500,{"date":1587,"open":1424,"high":1588,"low":1589,"close":708,"change":435,"percent_change":346,"volume":1590,"transactions":9,"vwap":708},"2025-11-14",4.195,3.914,1101900,{"date":1592,"open":855,"high":1593,"low":516,"close":855,"change":227,"percent_change":1594,"volume":1595,"transactions":9,"vwap":855},"2025-11-13",4.455,-1.65,1924300,{"date":1597,"open":730,"high":1598,"low":1588,"close":835,"change":491,"percent_change":1599,"volume":1600,"transactions":9,"vwap":835},"2025-11-12",4.52,-1.16,1211200,{"date":1602,"open":708,"high":1603,"low":516,"close":853,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":853},"2025-11-11",4.5,-0.27,-5.91,1760500,{"date":1608,"open":1609,"high":1491,"low":567,"close":938,"change":254,"percent_change":1390,"volume":1610,"transactions":9,"vwap":938},"2025-11-10",4.595,4161300,{"date":1612,"open":938,"high":1491,"low":1613,"close":1614,"change":227,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-07",4.509,4.63,-1.49,1067700,{"date":1618,"open":921,"high":1619,"low":1620,"close":921,"change":1621,"percent_change":842,"volume":1622,"transactions":9,"vwap":921},"2025-11-06",4.77,4.408,0.19,2309700,{"date":1624,"open":545,"high":1237,"low":1625,"close":890,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":890},"2025-11-05",3.664,0.52,13.03,5547200,{"date":1630,"open":1302,"high":701,"low":1631,"close":660,"change":1541,"percent_change":1632,"volume":1633,"transactions":9,"vwap":660},"2025-11-04",3.29,37.11,24800600,{"date":1635,"open":1128,"high":471,"low":352,"close":507,"change":254,"percent_change":1636,"volume":1637,"transactions":9,"vwap":507},"2025-11-03",-2.02,5689300,{"date":1639,"open":1201,"high":452,"low":1640,"close":471,"change":301,"percent_change":1641,"volume":1642,"transactions":9,"vwap":471},"2025-10-31",2.925,-2.78,507500,{"date":1644,"open":1130,"high":506,"low":1645,"close":1241,"change":863,"percent_change":1304,"volume":1646,"transactions":9,"vwap":1241},"2025-10-30",2.957,419900,{"date":1648,"open":1262,"high":1221,"low":768,"close":1649,"change":1010,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-29",3.02,-5.62,655300,{"date":1653,"open":1248,"high":1248,"low":1118,"close":506,"change":491,"percent_change":1654,"volume":1655,"transactions":9,"vwap":506},"2025-10-28",-1.54,300700,{"date":1657,"open":611,"high":603,"low":1658,"close":1248,"change":1410,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1248},"2025-10-27",3.174,-4.13,453100,{"date":1662,"open":1303,"high":603,"low":1279,"close":611,"change":407,"percent_change":1663,"volume":1664,"transactions":9,"vwap":611},"2025-10-24",1.8,346000,{"date":1666,"open":1112,"high":604,"low":1667,"close":1342,"change":407,"percent_change":822,"volume":1668,"transactions":9,"vwap":1342},"2025-10-23",3.265,846700,{"date":1670,"open":1201,"high":1341,"low":1201,"close":1255,"change":1107,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1255},"2025-10-22",7.21,1103000,{"date":1674,"open":507,"high":1201,"low":507,"close":1201,"change":383,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1201},"2025-10-21",4.81,387300,{"date":1678,"open":337,"high":490,"low":298,"close":507,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":507},"2025-10-20",0.24,8.99,472300,{"date":1683,"open":390,"high":363,"low":1171,"close":390,"change":399,"percent_change":1684,"volume":1685,"transactions":9,"vwap":390},"2025-10-17",-1.11,365500,{"date":1687,"open":374,"high":375,"low":1688,"close":318,"change":227,"percent_change":1689,"volume":1690,"transactions":9,"vwap":318},"2025-10-16",2.605,-2.53,426300,{"date":1692,"open":1181,"high":372,"low":308,"close":374,"change":415,"percent_change":957,"volume":1693,"transactions":9,"vwap":374},"2025-10-15",269500,{"date":1695,"open":398,"high":1696,"low":1697,"close":319,"change":681,"percent_change":1698,"volume":1699,"transactions":9,"vwap":319},"2025-10-14",2.815,2.53,5.75,360800,{"date":1701,"open":353,"high":353,"low":1114,"close":398,"change":940,"percent_change":1702,"volume":1703,"transactions":9,"vwap":398},"2025-10-13",0.77,817700,{"date":1705,"open":490,"high":1267,"low":1706,"close":288,"change":1503,"percent_change":1707,"volume":1708,"transactions":9,"vwap":288},"2025-10-10",2.565,-12.2,560100,{"date":1710,"open":1201,"high":463,"low":453,"close":490,"change":245,"percent_change":1711,"volume":1712,"transactions":9,"vwap":490},"2025-10-09",-2.96,341600,{"date":1714,"open":1201,"high":1715,"low":1267,"close":1226,"change":236,"percent_change":173,"volume":1716,"transactions":9,"vwap":1226},"2025-10-08",3.086,565200,{"date":1718,"open":506,"high":1719,"low":472,"close":472,"change":1010,"percent_change":1720,"volume":1721,"transactions":9,"vwap":472},"2025-10-07",3.245,-5.64,1202100,{"date":1723,"open":1148,"high":1724,"low":1234,"close":1262,"change":483,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1262},"2025-10-06",3.205,11.93,1210400,{"date":1728,"open":363,"high":1128,"low":337,"close":372,"change":681,"percent_change":1729,"volume":1730,"transactions":9,"vwap":372},"2025-10-03",5.56,762400,{"date":1732,"open":1138,"high":1733,"low":1734,"close":318,"change":188,"percent_change":1735,"volume":1736,"transactions":9,"vwap":318},"2025-10-02",2.884,2.675,-5.59,445100,{"date":1738,"open":1148,"high":1138,"low":908,"close":1148,"change":549,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1148},"2025-10-01",-0.35,713000,{"date":1742,"open":352,"high":1202,"low":397,"close":1138,"change":130,"percent_change":1221,"volume":1434,"transactions":9,"vwap":1138},"2025-09-30",{"date":1744,"open":308,"high":1745,"low":382,"close":1181,"change":821,"percent_change":345,"volume":1746,"transactions":9,"vwap":1181},"2025-09-29",2.845,650700,{"date":1748,"open":352,"high":375,"low":1749,"close":308,"change":245,"percent_change":1750,"volume":1751,"transactions":9,"vwap":308},"2025-09-26",2.698,-3.21,401500,{"date":1753,"open":353,"high":352,"low":353,"close":352,"change":464,"percent_change":627,"volume":1754,"transactions":9,"vwap":352},"2025-09-25",468700,{"date":1756,"open":462,"high":462,"low":1757,"close":318,"change":1604,"percent_change":1758,"volume":1759,"transactions":9,"vwap":318},"2025-09-24",2.645,-9.09,827300,{"date":1761,"open":451,"high":1762,"low":471,"close":471,"change":1410,"percent_change":718,"volume":1763,"transactions":9,"vwap":471},"2025-09-23",3.186,456500,{"date":1765,"open":1130,"high":452,"low":362,"close":463,"change":621,"percent_change":414,"volume":1766,"transactions":9,"vwap":463},"2025-09-22",833900,{"date":1768,"open":489,"high":1260,"low":462,"close":461,"change":254,"percent_change":1769,"volume":1770,"transactions":9,"vwap":461},"2025-09-19",-1.94,3037300,{"date":1772,"open":373,"high":463,"low":373,"close":500,"change":1107,"percent_change":1773,"volume":1774,"transactions":9,"vwap":500},"2025-09-18",7.67,882600,{"date":1776,"open":471,"high":1777,"low":1745,"close":1138,"change":694,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1138},"2025-09-17",3.045,-3.37,1218100,{"date":1781,"open":1138,"high":1342,"low":375,"close":471,"change":20,"percent_change":515,"volume":1782,"transactions":9,"vwap":471},"2025-09-16",1842400,{"date":1784,"open":288,"high":462,"low":335,"close":1148,"change":786,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1148},"2025-09-15",10.42,1628200,{"date":1788,"open":281,"high":297,"low":234,"close":288,"change":1107,"percent_change":1789,"volume":1790,"transactions":9,"vwap":288},"2025-09-12",9.28,1343900,{"date":1792,"open":1793,"high":263,"low":185,"close":263,"change":1107,"percent_change":1794,"volume":1795,"transactions":9,"vwap":263},"2025-09-11",2.14,10.23,890000,{"date":1797,"open":1798,"high":1798,"low":206,"close":196,"change":435,"percent_change":1799,"volume":1800,"transactions":9,"vwap":196},"2025-09-10",2.25,-4.87,874400,{"date":1802,"open":231,"high":1803,"low":226,"close":234,"change":415,"percent_change":1804,"volume":1805,"transactions":9,"vwap":234},"2025-09-09",2.31,0.44,632200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1798,"change":681,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1798},"2025-09-08",2.09,2.285,2.045,7.14,863900,{"date":1814,"open":225,"high":252,"low":206,"close":195,"change":1010,"percent_change":1815,"volume":1816,"transactions":9,"vwap":195},"2025-09-05",-7.89,701700,{"date":1818,"open":1803,"high":1819,"low":231,"close":224,"change":399,"percent_change":1390,"volume":1820,"transactions":9,"vwap":224},"2025-09-04",2.325,473500,{"date":1822,"open":231,"high":253,"low":226,"close":1803,"change":821,"percent_change":451,"volume":1823,"transactions":9,"vwap":1803},"2025-09-03",552000,{"date":1825,"open":80,"high":1798,"low":80,"close":1826,"change":20,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-02",2.24,5.16,693300,{"date":1830,"open":226,"high":231,"low":195,"close":185,"change":676,"percent_change":1831,"volume":1832,"transactions":9,"vwap":185},"2025-08-29",-3.62,308300,{"date":1834,"open":234,"high":1835,"low":1836,"close":204,"change":328,"percent_change":1837,"volume":1838,"transactions":9,"vwap":204},"2025-08-28",2.265,2.19,-0.9,256700,{"date":1840,"open":1841,"high":1842,"low":226,"close":231,"change":254,"percent_change":1843,"volume":1844,"transactions":9,"vwap":231},"2025-08-27",2.27,2.3,-2.62,291200,{"date":1846,"open":226,"high":1847,"low":94,"close":225,"change":473,"percent_change":231,"volume":1848,"transactions":9,"vwap":225},"2025-08-26",2.305,473600,{"date":1850,"open":1851,"high":1131,"low":94,"close":1826,"change":568,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1826},"2025-08-25",2.38,-5.49,752500,{"date":1855,"open":226,"high":280,"low":226,"close":263,"change":383,"percent_change":1001,"volume":1856,"transactions":9,"vwap":263},"2025-08-22",1174500,{"date":1858,"open":231,"high":234,"low":1836,"close":231,"change":549,"percent_change":1859,"volume":1860,"transactions":9,"vwap":231},"2025-08-21",-0.45,504600,{"date":1862,"open":226,"high":225,"low":186,"close":1826,"change":709,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1826},"2025-08-20",1.82,739800,{"date":1866,"open":775,"high":1867,"low":80,"close":1868,"change":559,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-19",2.228,2.2,-1.79,1073500,{"date":1872,"open":280,"high":1873,"low":1836,"close":1826,"change":549,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1826},"2025-08-18",2.628,-0.44,1674500,{"date":1877,"open":224,"high":1878,"low":205,"close":1798,"change":549,"percent_change":1874,"volume":1879,"transactions":9,"vwap":1798},"2025-08-15",2.425,1136900,{"date":1881,"open":206,"high":1841,"low":206,"close":234,"change":407,"percent_change":320,"volume":1882,"transactions":9,"vwap":234},"2025-08-14",1093900,{"date":1884,"open":16,"high":225,"low":16,"close":1868,"change":755,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1868},"2025-08-13",8.37,2382300,{"date":1888,"open":1889,"high":1809,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-12",1.63,2.03,0.4,24.54,6387400,{"date":1895,"open":1889,"high":1896,"low":1897,"close":1889,"change":236,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1889},"2025-08-11",1.68,1.585,1.88,584600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":328,"percent_change":366,"volume":1906,"transactions":9,"vwap":1905},"2025-08-08",1.62,1.7,1.55,1.6,426500,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1902,"change":435,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1902},"2025-08-07",1.74,1.54,-6.36,820600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":559,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-06",1.77,1.775,1.705,1.73,-2.26,338500,{"date":1922,"open":1915,"high":1663,"low":1903,"close":1915,"change":549,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1915},"2025-08-05",-0.56,495000,{"date":1926,"open":822,"high":1927,"low":1915,"close":1928,"change":399,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-04",1.865,1.78,-1.66,391600,{"date":1932,"open":822,"high":1933,"low":1928,"close":1934,"change":254,"percent_change":1750,"volume":1935,"transactions":9,"vwap":1934},"2025-08-01",1.845,1.81,624900,{"date":1937,"open":822,"high":1938,"low":1663,"close":1481,"change":415,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1481},"2025-07-31",1.875,0.54,367800,{"date":1942,"open":274,"high":1943,"low":1933,"close":1944,"change":559,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-30",1.935,1.86,-2.11,342800,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":676,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-29",2,1.895,1.9,-4.04,349900,{"date":1955,"open":1956,"high":1957,"low":187,"close":1211,"change":415,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1211},"2025-07-28",1.97,1.995,0.51,234400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1956,"change":491,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1956},"2025-07-25",2.02,1.945,-2.48,396800,{"date":1967,"open":1211,"high":1890,"low":1968,"close":1962,"change":236,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1962},"2025-07-24",1.905,1.51,415300,{"date":1972,"open":1973,"high":1949,"low":274,"close":1974,"change":621,"percent_change":826,"volume":1975,"transactions":9,"vwap":1974},"2025-07-23",1.92,1.99,544500,{"date":1977,"open":1944,"high":17,"low":1944,"close":274,"change":709,"percent_change":1793,"volume":1978,"transactions":9,"vwap":274},"2025-07-22",451300,{"date":1980,"open":274,"high":1981,"low":1933,"close":1481,"change":399,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1481},"2025-07-21",1.929,-1.58,287900,{"date":1985,"open":1986,"high":1890,"low":1951,"close":1951,"change":227,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1951},"2025-07-18",2.01,-3.55,329800,{"date":1990,"open":1956,"high":1991,"low":1992,"close":1956,"change":549,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1956},"2025-07-17",2.065,1.96,-0.51,398400,{"date":1996,"open":1067,"high":1949,"low":1943,"close":1211,"change":236,"percent_change":1910,"volume":1997,"transactions":9,"vwap":1211},"2025-07-16",400300,{"date":1999,"open":2000,"high":2000,"low":1963,"close":1067,"change":694,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1067},"2025-07-15",2.07,-4.88,335700,{"date":2004,"open":1992,"high":16,"low":187,"close":16,"change":821,"percent_change":628,"volume":2005,"transactions":9,"vwap":16},"2025-07-14",378100,{"date":2007,"open":1211,"high":16,"low":1067,"close":1211,"change":399,"percent_change":1615,"volume":2008,"transactions":9,"vwap":1211},"2025-07-11",306700,{"date":2010,"open":18,"high":1002,"low":1986,"close":1986,"change":491,"percent_change":695,"volume":2011,"transactions":9,"vwap":1986},"2025-07-10",377900,{"date":2013,"open":1002,"high":185,"low":1986,"close":18,"change":328,"percent_change":2014,"volume":2015,"transactions":9,"vwap":18},"2025-07-09",-0.96,511500,{"date":2017,"open":1211,"high":1808,"low":1992,"close":206,"change":464,"percent_change":918,"volume":2018,"transactions":9,"vwap":206},"2025-07-08",468100,{"date":2020,"open":274,"high":1962,"low":1950,"close":1211,"change":236,"percent_change":1910,"volume":2021,"transactions":9,"vwap":1211},"2025-07-07",498800,{"date":2023,"open":1898,"high":1810,"low":1944,"close":1067,"change":821,"percent_change":547,"volume":2024,"transactions":9,"vwap":1067},"2025-07-03",539800,{"date":2026,"open":1951,"high":1943,"low":2027,"close":1898,"change":940,"percent_change":1541,"volume":2028,"transactions":9,"vwap":1898},"2025-07-02",1.805,600500,{"date":2030,"open":2031,"high":1067,"low":2031,"close":1944,"change":464,"percent_change":970,"volume":2032,"transactions":9,"vwap":1944},"2025-07-01",1.66,788500,{"date":2034,"open":2035,"high":1416,"low":2031,"close":2036,"change":709,"percent_change":243,"volume":2037,"transactions":9,"vwap":2036},"2025-06-30",1.72,1.76,600000,{"date":2039,"open":2040,"high":2041,"low":2031,"close":2035,"change":709,"percent_change":1851,"volume":2042,"transactions":9,"vwap":2035},"2025-06-27",1.67,1.745,1907800,{"date":2044,"open":1909,"high":1915,"low":2045,"close":1896,"change":559,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1896},"2025-06-26",1.64,-2.33,393700,{"date":2049,"open":1918,"high":2050,"low":2040,"close":2035,"change":328,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2035},"2025-06-25",1.755,-1.15,374700,{"date":2054,"open":2055,"high":1928,"low":2055,"close":1909,"change":198,"percent_change":198,"volume":2056,"transactions":9,"vwap":1909},"2025-06-24",1.655,440200,{"date":2058,"open":1934,"high":1328,"low":2040,"close":1909,"change":245,"percent_change":2059,"volume":1212,"transactions":9,"vwap":1909},"2025-06-23",-4.92,{"date":2061,"open":1863,"high":1481,"low":1916,"close":822,"change":407,"percent_change":611,"volume":2062,"transactions":9,"vwap":822},"2025-06-20",3031300,{"date":2064,"open":474,"high":822,"low":539,"close":1915,"change":621,"percent_change":1491,"volume":2065,"transactions":9,"vwap":1915},"2025-06-18",796300,{"date":2067,"open":474,"high":2068,"low":2045,"close":474,"change":198,"percent_change":198,"volume":2069,"transactions":9,"vwap":474},"2025-06-17",1.715,733900,{"date":2071,"open":2040,"high":1663,"low":2031,"close":474,"change":236,"percent_change":1934,"volume":2072,"transactions":9,"vwap":474},"2025-06-16",830200,{"date":2074,"open":1904,"high":474,"low":1904,"close":2031,"change":407,"percent_change":538,"volume":2075,"transactions":9,"vwap":2031},"2025-06-13",605800,{"date":2077,"open":2035,"high":1918,"low":539,"close":1905,"change":1410,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1905},"2025-06-12",-8.05,926200,{"date":2081,"open":1863,"high":1944,"low":2035,"close":1909,"change":254,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1909},"2025-06-11",-3.33,801200,{"date":2085,"open":2031,"high":1934,"low":2086,"close":1663,"change":681,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1663},"2025-06-10",1.65,9.09,1318600,{"date":2090,"open":1969,"high":2040,"low":1969,"close":2086,"change":681,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2086},"2025-06-09",10,871900,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":491,"percent_change":302,"volume":1068,"transactions":9,"vwap":2097},"2025-06-06",1.61,1.49,1.5,{"date":2099,"open":1047,"high":1035,"low":1047,"close":1904,"change":383,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1904},"2025-06-05",9.93,1678900,{"date":2103,"open":2104,"high":1149,"low":2104,"close":1047,"change":709,"percent_change":480,"volume":2105,"transactions":9,"vwap":1047},"2025-06-04",1.36,559200,{"date":2107,"open":2104,"high":2108,"low":2109,"close":72,"change":940,"percent_change":2110,"volume":2111,"transactions":9,"vwap":72},"2025-06-03",1.419,1.295,1.48,543800,{"date":2113,"open":2114,"high":72,"low":2115,"close":2116,"change":709,"percent_change":1201,"volume":2117,"transactions":9,"vwap":2116},"2025-06-02",1.32,1.26,1.35,544800,{"date":2119,"open":2120,"high":2104,"low":815,"close":135,"change":559,"percent_change":1711,"volume":2121,"transactions":9,"vwap":135},"2025-05-30",1.34,474600,{"date":2123,"open":135,"high":2124,"low":135,"close":2116,"change":473,"percent_change":515,"volume":2125,"transactions":9,"vwap":2116},"2025-05-29",1.45,506200,{"date":2127,"open":2128,"high":237,"low":2129,"close":780,"change":549,"percent_change":2130,"volume":2131,"transactions":9,"vwap":780},"2025-05-28",1.29,1.265,-0.76,216200,{"date":2133,"open":702,"high":135,"low":2134,"close":135,"change":621,"percent_change":2135,"volume":2136,"transactions":9,"vwap":135},"2025-05-27",1.2,6.5,410000,{"date":2138,"open":2139,"high":2140,"low":149,"close":702,"change":549,"percent_change":2141,"volume":2142,"transactions":9,"vwap":702},"2025-05-23",1.21,1.24,-0.81,493500,{"date":2144,"open":2145,"high":2128,"low":2146,"close":2140,"change":549,"percent_change":86,"volume":2147,"transactions":9,"vwap":2140},"2025-05-22",1.25,1.22,337800,{"date":2149,"open":237,"high":2150,"low":2140,"close":2145,"change":290,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2145},"2025-05-21",1.367,-8.76,568100,{"date":2154,"open":2115,"high":1047,"low":2145,"close":72,"change":130,"percent_change":2155,"volume":2156,"transactions":9,"vwap":72},"2025-05-20",7.03,793200,{"date":2158,"open":237,"high":2104,"low":2140,"close":815,"change":709,"percent_change":1228,"volume":2159,"transactions":9,"vwap":815},"2025-05-19",614100,{"date":2161,"open":2145,"high":2128,"low":2134,"close":2140,"change":328,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2140},"2025-05-16",-1.59,523400,{"date":2165,"open":2166,"high":2128,"low":321,"close":2115,"change":464,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2115},"2025-05-15",1.14,8.62,1158200,{"date":2170,"open":2146,"high":2171,"low":2172,"close":1304,"change":227,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1304},"2025-05-14",1.248,1.13,-5.69,942400,{"date":2176,"open":2177,"high":1910,"low":2178,"close":702,"change":254,"percent_change":2179,"volume":2180,"transactions":9,"vwap":702},"2025-05-13",1.46,1.19,-4.65,1602700,{"date":2182,"open":2120,"high":2104,"low":2183,"close":2128,"change":236,"percent_change":1851,"volume":2184,"transactions":9,"vwap":2128},"2025-05-12",1.245,1074700,{"date":2186,"open":2178,"high":2114,"low":149,"close":2115,"change":473,"percent_change":699,"volume":2187,"transactions":9,"vwap":2115},"2025-05-09",1204000,{"date":2189,"open":2190,"high":2145,"low":2190,"close":2139,"change":20,"percent_change":2091,"volume":2191,"transactions":9,"vwap":2139},"2025-05-08",1.1,1074300,{"date":2193,"open":2194,"high":2195,"low":1541,"close":2190,"change":415,"percent_change":1475,"volume":2196,"transactions":9,"vwap":2190},"2025-05-07",1.09,1.15,372900,{"date":2198,"open":2199,"high":2172,"low":1086,"close":2194,"change":709,"percent_change":558,"volume":2200,"transactions":9,"vwap":2194},"2025-05-06",1.04,434000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":59,"change":549,"percent_change":2206,"volume":2207,"transactions":9,"vwap":59},"2025-05-05",1.02,1.07,1.015,-0.94,285900,{"date":2209,"open":1541,"high":2194,"low":2199,"close":914,"change":198,"percent_change":198,"volume":2210,"transactions":9,"vwap":914},"2025-05-02",448000,{"date":2212,"open":2199,"high":2204,"low":173,"close":914,"change":236,"percent_change":507,"volume":2213,"transactions":9,"vwap":914},"2025-05-01",511400,{"date":2215,"open":59,"high":2216,"low":173,"close":1086,"change":399,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1086},"2025-04-30",1.055,-2.83,385100,{"date":2220,"open":59,"high":2221,"low":2203,"close":914,"change":236,"percent_change":507,"volume":2222,"transactions":9,"vwap":914},"2025-04-29",1.086,484500,{"date":2224,"open":809,"high":2204,"low":173,"close":1086,"change":415,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1086},"2025-04-28",0.98,519500,{"date":2228,"open":173,"high":59,"low":176,"close":2203,"change":198,"percent_change":198,"volume":2229,"transactions":9,"vwap":2203},"2025-04-25",544700,{"date":2231,"open":59,"high":1541,"low":809,"close":2203,"change":559,"percent_change":877,"volume":2232,"transactions":9,"vwap":2203},"2025-04-24",573400,{"date":180,"open":2172,"high":2145,"low":59,"close":914,"change":227,"percent_change":2234,"volume":2235,"transactions":9,"vwap":914},-6.19,1039700]