[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LODE":3,"homepage-market-summary":28,"stock-historical-LODE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LODE","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},"Comstock Inc.","NYSE American",null,"INDUSTRIAL ORGANIC CHEMICALS","Comstock Inc commercializes technologies that convert underutilized waste and natural resources into clean energy and supporting products, including electrification, metals, and minerals from end-of-life solar panels. Its subsidiary focuses on producing renewable fuels from waste, energy crops, and woody biomass, supported by facilities in Wisconsin, pilot farms, a biorefinery site in Tulsa, and solar panel recycling operations in Nevada. The Company operates through two high-growth segments and a corporate segment, with its activities grouped into Metals, which generates the majority of revenue, Fuels, Mining, Strategic Investments, and Corporate Services.","45","Virginia City,, NV",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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.28,2.31,2.32,2.22,0,1440601.721236,6517,2.2485,4.98,1452463.0835716254,2.2,4077,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.03,1230456,449116433.976478,9.09,"2025-04-23",[181,182,192,202,211,221,232,240,250,261,272,282,293,301,309,318,325,334,345,355,365,376,385,395,402,411,422,431,440,449,459,469,476,484,491,498,505,513,521,530,538,546,555,563,572,580,589,598,605,614,622,631,641,650,659,667,673,681,688,696,704,711,718,726,732,738,743,751,757,762,767,771,778,783,791,797,804,810,814,819,825,831,837,841,848,854,859,864,869,873,878,883,889,895,900,905,909,915,919,924,930,935,940,946,950,955,959,963,968,972,976,978,981,985,991,995,999,1004,1007,1013,1017,1021,1024,1028,1032,1035,1041,1045,1051,1055,1059,1063,1068,1072,1077,1080,1084,1089,1093,1099,1102,1105,1109,1112,1115,1118,1122,1126,1130,1133,1137,1142,1146,1150,1153,1156,1161,1165,1170,1174,1177,1181,1185,1188,1193,1196,1202,1207,1211,1215,1218,1223,1228,1232,1235,1241,1249,1255,1259,1263,1267,1271,1275,1279,1283,1289,1293,1297,1301,1304,1307,1311,1314,1318,1322,1325,1329,1334,1339,1343,1346,1351,1354,1358,1361,1365,1368,1372,1376,1380,1384,1388,1392,1397,1400,1404,1408,1411,1414,1417,1421,1424,1427,1431,1435,1439,1443,1447,1451,1454,1457,1461,1464,1468,1472,1474,1478,1482,1486,1490,1494,1497,1502,1506,1510,1515,1520,1525,1530,1534,1538,1542,1546,1550,1553,1557,1561,1565,1569,1572,1575,1580,1584,1588,1592,1595,1599,1602,1607,1609,1613,1619,1624,1629,1634,1640,1644,1648,1653,1657,1661,1664,1667,1672,1676,1680,1684,1688,1694,1698,1701,1705,1709,1713,1716,1720,1724,1728,1732,1736,1740,1744,1748,1751,1755,1759,1763,1767,1771,1775,1779,1782,1786,1790,1793,1796,1800,1805,1809,1812,1816,1821,1825,1828,1832,1837,1840,1844,1847,1851,1854,1857,1861,1865,1869,1873,1876,1879,1883,1887,1891,1895,1899,1903,1907,1911,1915,1919,1923,1926,1929,1933,1937,1941,1944,1948,1951,1955,1958,1962,1966,1970,1975,1979,1985],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",2.3,2.315,2.255,0.03,1.33,743730.583636,5358,2.282,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.335,2.2302,2.25,-0.07,-3.02,1308808.746734,7324,2.2792,{"date":203,"open":204,"high":205,"low":185,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.36,2.4,-0.03,-1.28,1458384.539464,7680,2.3494,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":197,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.41,2.4785,2.23,2.35,-2.89,2484869.415592,12584,2.3165,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.56,2.59,2.375,2.42,-0.14,-5.47,1283073.831727,6172,2.4341,{"date":233,"open":234,"high":235,"low":236,"close":223,"change":20,"percent_change":20,"volume":237,"transactions":238,"vwap":239},"2026-09-25",2.55,2.63,2.49,1048442.281155,6700,2.5529,{"date":241,"open":242,"high":243,"low":244,"close":223,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",2.67,2.72,2.555,-0.12,-4.48,1348104.152514,8740,2.6334,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",2.75,2.79,2.6,2.68,-0.08,-2.9,1274816.046678,8302,2.6587,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",2.7,2.84,2.682,2.76,0.14,5.34,1780103.214546,9073,2.7658,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":206,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",2.69,2.8,2.535,2.62,-1.13,1232308.873639,5984,2.5843,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",2.64,2.71,2.53,2.65,0.02,0.76,2197602.359453,9000,2.6198,{"date":294,"open":295,"high":296,"low":234,"close":235,"change":267,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.58,2.675,5.62,1317847.117078,7140,2.6328,{"date":302,"open":223,"high":277,"low":303,"close":236,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",2.43,-0.06,-2.35,1526543.1321,9583,2.5183,{"date":310,"open":285,"high":311,"low":312,"close":234,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",2.81,2.52,-0.13,-4.85,2720230.264685,13105,2.576,{"date":319,"open":320,"high":275,"low":242,"close":255,"change":227,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",2.78,-4.96,1518765.831857,9449,2.7222,{"date":326,"open":327,"high":328,"low":275,"close":329,"change":313,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",2.98,3.04,2.82,-4.41,1872419.824476,10276,2.8952,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",2.99,3.09,2.94,2.95,-0.09,-2.96,790204.751118,6168,3.003,{"date":346,"open":347,"high":348,"low":349,"close":328,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",3.06,3.13,2.965,-0.04,-1.3,937760.803845,8285,3.0369,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":206,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",3.1,3.155,3.045,3.08,-0.96,591559.87616,5503,3.0858,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",3.19,3.2195,3.044,3.11,-0.11,-3.42,910327.540926,9486,3.0967,{"date":377,"open":378,"high":379,"low":367,"close":380,"change":206,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",3.3,3.36,3.22,-0.92,822594.159017,6616,3.2472,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":350,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",3.29,3.375,3.195,3.25,-1.22,703339.834907,7489,3.2556,{"date":396,"open":390,"high":397,"low":370,"close":387,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":390},"2026-09-01",3.335,-0.02,-0.6,1169783.440743,9482,{"date":403,"open":404,"high":405,"low":387,"close":406,"change":340,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",3.35,3.49,3.31,-2.65,906917.302698,8498,3.3298,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",3.56,3.6,3.39,3.4,-0.16,-4.49,600080.054812,5465,3.4778,{"date":423,"open":405,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",3.59,3.475,0.06,1.71,475173.450549,4318,3.534,{"date":432,"open":433,"high":434,"low":435,"close":433,"change":197,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",3.5,3.66,3.46,-1.96,1177619.284595,7242,3.5296,{"date":441,"open":433,"high":434,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",3.41,3.57,0.04,1.13,950906.035062,7907,3.5637,{"date":450,"open":405,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",3.58,3.28,3.53,0.01,0.28,1155064.428388,8569,3.4406,{"date":460,"open":435,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",3.54,3.38,3.52,0.17,5.07,634908.939033,5453,3.4744,{"date":470,"open":462,"high":435,"low":471,"close":404,"change":256,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",3.2301,-2.33,811009.0219,6774,3.3304,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":20,"percent_change":20,"volume":482,"transactions":280,"vwap":483},"2026-08-19",3.47,3.535,3.37,3.43,775554.155713,3.4507,{"date":485,"open":486,"high":479,"low":480,"close":481,"change":350,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",3.45,-1.15,787014.192356,8621,3.432,{"date":492,"open":478,"high":493,"low":379,"close":478,"change":454,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",3.705,0.29,1576155.250141,13219,3.5405,{"date":499,"open":442,"high":500,"low":387,"close":435,"change":288,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",3.485,0.58,596764.091032,6704,3.4003,{"date":506,"open":507,"high":453,"low":404,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",3.44,-0.05,-1.43,1141744.191846,11068,3.4322,{"date":514,"open":453,"high":515,"low":516,"close":405,"change":304,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",3.6591,3.48,-1.69,1004310.054822,10410,3.5585,{"date":522,"open":452,"high":414,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",3.26,3.55,0.3,9.23,1352363.843495,11340,3.4897,{"date":531,"open":380,"high":532,"low":533,"close":390,"change":288,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",3.275,3.14,0.62,598834.589431,7193,3.2147,{"date":539,"open":367,"high":387,"low":540,"close":541,"change":267,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",3.1398,3.23,4.53,832240.504314,8048,3.2255,{"date":547,"open":347,"high":548,"low":549,"close":337,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",3.119,3.025,-0.01,-0.32,855247.804615,11232,3.0817,{"date":556,"open":557,"high":558,"low":347,"close":357,"change":256,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",3.18,3.2,-2.52,1073228.678255,11115,3.1111,{"date":564,"open":565,"high":558,"low":566,"close":557,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",3.03,2.96,0.16,5.3,904839.618542,9057,3.085,{"date":573,"open":252,"high":565,"low":574,"close":575,"change":455,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",2.73,3.02,10.22,1130774.845686,9965,2.9331,{"date":581,"open":582,"high":583,"low":235,"close":584,"change":508,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",2.85,2.88,2.74,-1.79,2183283.128274,20423,2.7153,{"date":590,"open":253,"high":591,"low":592,"close":253,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",2.9,2.755,0.07,2.57,1213161.577952,9824,2.8012,{"date":599,"open":264,"high":600,"low":263,"close":243,"change":371,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",2.92,-3.89,1847620.764615,14836,2.8175,{"date":606,"open":357,"high":357,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",2.805,2.83,-0.28,-9,1951321.926182,14785,2.9119,{"date":615,"open":337,"high":367,"low":616,"close":370,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",2.8401,0.11,3.67,2378120.815767,16105,2.9764,{"date":623,"open":624,"high":624,"low":329,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",3.75,3,-0.88,-22.68,6261196.459044,27032,3.0386,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":197,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",3.91,4.03,3.86,3.88,-1.77,1068627.631522,8169,3.9081,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":550,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",3.9,4.05,3.95,-0.25,726536.082374,7096,3.9674,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":129,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",3.89,4.0709,3.96,2.33,825048.079411,7711,3.9958,{"date":660,"open":636,"high":661,"low":662,"close":663,"change":508,"percent_change":207,"volume":664,"transactions":665,"vwap":666},"2026-07-20",3.99,3.845,3.87,635044.830766,6557,3.8929,{"date":668,"open":636,"high":661,"low":669,"close":670,"change":398,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",3.78,3.92,-0.51,856200,{"date":674,"open":675,"high":676,"low":636,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",4.16,4.2,3.94,-0.22,-5.29,1116800,{"date":682,"open":683,"high":684,"low":685,"close":675,"change":227,"percent_change":686,"volume":687,"transactions":9,"vwap":675},"2026-07-15",4.31,4.44,4.15,-3.26,737900,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-14",4.24,4.43,4.3,0.12,2.87,688200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":417,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-13",4.33,4.41,4.14,4.18,-3.69,715400,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":617,"percent_change":254,"volume":710,"transactions":9,"vwap":709},"2026-07-10",4.21,4.36,4.12,4.34,686100,{"date":712,"open":708,"high":699,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",4.08,4.23,0.13,3.17,791300,{"date":719,"open":652,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",4.13,3.84,4.1,0.23,5.94,1015800,{"date":727,"open":713,"high":720,"low":728,"close":663,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":663},"2026-07-07",3.83,-0.21,-5.15,1227500,{"date":733,"open":676,"high":734,"low":735,"close":713,"change":371,"percent_change":736,"volume":737,"transactions":9,"vwap":713},"2026-07-06",4.28,4.06,-2.63,745500,{"date":739,"open":644,"high":699,"low":644,"close":740,"change":165,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",4.19,5.01,960700,{"date":744,"open":745,"high":746,"low":747,"close":661,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":661},"2026-07-01",4.11,4.26,3.98,-0.17,-4.09,1155000,{"date":752,"open":753,"high":754,"low":708,"close":675,"change":304,"percent_change":755,"volume":756,"transactions":9,"vwap":675},"2026-06-30",4.22,4.38,-1.42,1139000,{"date":758,"open":759,"high":754,"low":708,"close":753,"change":245,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-06-29",4.27,-2.76,1556600,{"date":763,"open":670,"high":754,"low":633,"close":709,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":709},"2026-06-26",0.36,9.05,10803700,{"date":768,"open":722,"high":685,"low":677,"close":747,"change":313,"percent_change":769,"volume":770,"transactions":9,"vwap":747},"2026-06-25",-3.16,1212700,{"date":772,"open":773,"high":774,"low":775,"close":745,"change":748,"percent_change":776,"volume":777,"transactions":9,"vwap":745},"2026-06-24",4.25,4.32,4,-3.97,1885200,{"date":779,"open":714,"high":691,"low":706,"close":734,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":734},"2026-06-23",-0.2,-4.46,959600,{"date":784,"open":785,"high":786,"low":691,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",4.85,4.93,4.48,-0.29,-6.08,1884900,{"date":792,"open":793,"high":24,"low":793,"close":794,"change":129,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-18",4.7,4.77,1.92,2014500,{"date":798,"open":698,"high":799,"low":774,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",4.96,4.68,0.37,8.58,2794500,{"date":805,"open":806,"high":807,"low":753,"close":683,"change":723,"percent_change":808,"volume":809,"transactions":9,"vwap":683},"2026-06-16",4.37,4.5,5.64,1381900,{"date":811,"open":740,"high":806,"low":735,"close":713,"change":398,"percent_change":812,"volume":813,"transactions":9,"vwap":713},"2026-06-15",-0.49,1019800,{"date":815,"open":816,"high":675,"low":634,"close":722,"change":288,"percent_change":817,"volume":818,"transactions":9,"vwap":722},"2026-06-12",4.07,0.49,791900,{"date":820,"open":624,"high":821,"low":822,"close":713,"change":764,"percent_change":823,"volume":824,"transactions":9,"vwap":713},"2026-06-11",4.17,3.73,9.68,1550900,{"date":826,"open":669,"high":728,"low":827,"close":828,"change":245,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",3.64,3.72,-3.12,1206800,{"date":832,"open":747,"high":700,"low":833,"close":721,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":721},"2026-06-09",3.77,-0.15,-3.76,2155500,{"date":838,"open":775,"high":735,"low":645,"close":661,"change":426,"percent_change":839,"volume":840,"transactions":9,"vwap":661},"2026-06-08",1.53,1306200,{"date":842,"open":683,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",4.45,3.93,-0.43,-9.86,2240200,{"date":849,"open":714,"high":850,"low":720,"close":707,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":707},"2026-06-04",4.64,0.44,11.22,3357400,{"date":855,"open":745,"high":720,"low":635,"close":670,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":670},"2026-06-03",-0.23,-5.54,1772100,{"date":860,"open":634,"high":701,"low":861,"close":685,"change":426,"percent_change":862,"volume":863,"transactions":9,"vwap":685},"2026-06-02",4.02,1.47,1136200,{"date":865,"open":700,"high":714,"low":816,"close":866,"change":304,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-01",4.09,-1.45,1475900,{"date":870,"open":735,"high":676,"low":677,"close":685,"change":593,"percent_change":871,"volume":872,"transactions":9,"vwap":685},"2026-05-29",1.72,1394700,{"date":874,"open":875,"high":690,"low":876,"close":713,"change":550,"percent_change":86,"volume":877,"transactions":9,"vwap":713},"2026-05-28",4.04,4.01,1231800,{"date":879,"open":706,"high":773,"low":634,"close":866,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":866},"2026-05-27",0.08,2,1008900,{"date":884,"open":721,"high":706,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-05-26",3.82,0.19,4.97,2220400,{"date":890,"open":891,"high":747,"low":892,"close":885,"change":444,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2026-05-22",3.81,3.8,1.06,1169700,{"date":896,"open":822,"high":652,"low":897,"close":669,"change":454,"percent_change":898,"volume":899,"transactions":9,"vwap":669},"2026-05-21",3.7,0.27,1274900,{"date":901,"open":654,"high":735,"low":902,"close":833,"change":834,"percent_change":903,"volume":904,"transactions":9,"vwap":833},"2026-05-20",3.76,-3.83,1406000,{"date":906,"open":897,"high":816,"low":451,"close":670,"change":907,"percent_change":747,"volume":908,"transactions":9,"vwap":670},"2026-05-19",0.15,2537200,{"date":910,"open":911,"high":912,"low":387,"close":833,"change":455,"percent_change":913,"volume":914,"transactions":9,"vwap":833},"2026-05-18",3.33,3.85,8.02,2434200,{"date":916,"open":433,"high":424,"low":416,"close":405,"change":464,"percent_change":917,"volume":918,"transactions":9,"vwap":405},"2026-05-15",5.12,1641700,{"date":920,"open":404,"high":516,"low":378,"close":921,"change":245,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-14",3.32,-3.49,925800,{"date":925,"open":926,"high":433,"low":347,"close":507,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":507},"2026-05-13",3.07,0.53,18.21,3677900,{"date":931,"open":339,"high":336,"low":264,"close":932,"change":304,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-12",2.91,-2.02,1039800,{"date":936,"open":339,"high":565,"low":608,"close":937,"change":187,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-11",2.97,1.02,1309200,{"date":941,"open":367,"high":942,"low":252,"close":338,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":338},"2026-05-08",3.24,-0.36,-10.91,4043200,{"date":947,"open":387,"high":416,"low":942,"close":378,"change":187,"percent_change":948,"volume":949,"transactions":9,"vwap":378},"2026-05-07",0.92,952000,{"date":951,"open":523,"high":387,"low":952,"close":953,"change":129,"percent_change":608,"volume":954,"transactions":9,"vwap":953},"2026-05-06",3.15,3.27,871100,{"date":956,"open":523,"high":378,"low":716,"close":557,"change":508,"percent_change":957,"volume":958,"transactions":9,"vwap":557},"2026-05-05",-1.55,941800,{"date":960,"open":911,"high":404,"low":380,"close":541,"change":340,"percent_change":961,"volume":962,"transactions":9,"vwap":541},"2026-05-04",-2.71,789100,{"date":964,"open":452,"high":965,"low":942,"close":921,"change":444,"percent_change":966,"volume":967,"transactions":9,"vwap":921},"2026-05-01",3.34,1.22,688400,{"date":969,"open":557,"high":452,"low":557,"close":452,"change":970,"percent_change":533,"volume":971,"transactions":9,"vwap":452},"2026-04-30",0.1,590700,{"date":973,"open":942,"high":523,"low":337,"close":557,"change":304,"percent_change":974,"volume":975,"transactions":9,"vwap":557},"2026-04-29",-1.85,506600,{"date":977,"open":390,"high":387,"low":716,"close":942,"change":350,"percent_change":391,"volume":695,"transactions":9,"vwap":942},"2026-04-28",{"date":979,"open":380,"high":404,"low":716,"close":452,"change":187,"percent_change":948,"volume":980,"transactions":9,"vwap":452},"2026-04-27",909200,{"date":982,"open":942,"high":452,"low":533,"close":390,"change":550,"percent_change":983,"volume":984,"transactions":9,"vwap":390},"2026-04-24",-0.31,1106900,{"date":986,"open":987,"high":387,"low":988,"close":523,"change":444,"percent_change":989,"volume":990,"transactions":9,"vwap":523},"2026-04-23",3.21,3.16,1.24,1010800,{"date":992,"open":348,"high":541,"low":360,"close":380,"change":567,"percent_change":993,"volume":994,"transactions":9,"vwap":380},"2026-04-22",5.23,1162100,{"date":996,"open":952,"high":558,"low":347,"close":347,"change":256,"percent_change":997,"volume":998,"transactions":9,"vwap":347},"2026-04-21",-2.55,656400,{"date":1000,"open":1001,"high":367,"low":360,"close":533,"change":454,"percent_change":1002,"volume":1003,"transactions":9,"vwap":533},"2026-04-20",3.12,0.32,688500,{"date":1005,"open":1001,"high":716,"low":347,"close":348,"change":880,"percent_change":277,"volume":1006,"transactions":9,"vwap":348},"2026-04-17",1467200,{"date":1008,"open":348,"high":533,"low":1009,"close":1010,"change":508,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-16",3.01,3.05,-1.61,1865900,{"date":1014,"open":360,"high":952,"low":926,"close":357,"change":426,"percent_change":1015,"volume":1016,"transactions":9,"vwap":357},"2026-04-15",1.97,892500,{"date":1018,"open":716,"high":716,"low":565,"close":328,"change":256,"percent_change":1019,"volume":1020,"transactions":9,"vwap":328},"2026-04-14",-2.56,827800,{"date":1022,"open":575,"high":367,"low":336,"close":1001,"change":593,"percent_change":184,"volume":1023,"transactions":9,"vwap":1001},"2026-04-13",966100,{"date":1025,"open":367,"high":380,"low":565,"close":1010,"change":245,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1010},"2026-04-10",-3.79,603600,{"date":1029,"open":987,"high":523,"low":952,"close":716,"change":304,"percent_change":1030,"volume":1031,"transactions":9,"vwap":716},"2026-04-09",-1.86,444300,{"date":1033,"open":416,"high":463,"low":367,"close":541,"change":350,"percent_change":391,"volume":1034,"transactions":9,"vwap":541},"2026-04-08",893400,{"date":1036,"open":1037,"high":435,"low":523,"close":953,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":953},"2026-04-07",3.42,-0.19,-5.49,804000,{"date":1042,"open":413,"high":424,"low":404,"close":435,"change":245,"percent_change":1043,"volume":1044,"transactions":9,"vwap":435},"2026-04-06",-3.35,1178600,{"date":1046,"open":348,"high":1047,"low":348,"close":451,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":451},"2026-04-02",3.61,0.5,16.23,2136800,{"date":1052,"open":337,"high":557,"low":328,"close":360,"change":187,"percent_change":1053,"volume":1054,"transactions":9,"vwap":360},"2026-04-01",0.98,798400,{"date":1056,"open":339,"high":926,"low":339,"close":1010,"change":267,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1010},"2026-03-31",4.81,855400,{"date":1060,"open":360,"high":337,"low":582,"close":932,"change":245,"percent_change":1061,"volume":1062,"transactions":9,"vwap":932},"2026-03-30",-3.96,1141200,{"date":1064,"open":347,"high":1001,"low":1065,"close":565,"change":304,"percent_change":1066,"volume":1067,"transactions":9,"vwap":565},"2026-03-27",2.93,-1.94,1614900,{"date":1069,"open":390,"high":415,"low":926,"close":337,"change":245,"percent_change":1070,"volume":1071,"transactions":9,"vwap":337},"2026-03-26",-3.74,1939100,{"date":1073,"open":565,"high":415,"low":327,"close":987,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":987},"2026-03-25",0.43,15.47,2241600,{"date":1078,"open":275,"high":583,"low":263,"close":320,"change":350,"percent_change":755,"volume":1079,"transactions":9,"vwap":320},"2026-03-24",878800,{"date":1081,"open":574,"high":694,"low":255,"close":329,"change":464,"percent_change":1082,"volume":1083,"transactions":9,"vwap":329},"2026-03-23",6.42,798900,{"date":1085,"open":252,"high":275,"low":1086,"close":287,"change":256,"percent_change":1087,"volume":1088,"transactions":9,"vwap":287},"2026-03-20",2.61,-2.93,2070600,{"date":1090,"open":253,"high":275,"low":287,"close":574,"change":313,"percent_change":1091,"volume":1092,"transactions":9,"vwap":574},"2026-03-19",-4.55,1621000,{"date":1094,"open":337,"high":370,"low":275,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-18",2.86,-0.26,-8.33,977500,{"date":1100,"open":1001,"high":911,"low":337,"close":1001,"change":880,"percent_change":235,"volume":1101,"transactions":9,"vwap":1001},"2026-03-17",932100,{"date":1103,"open":952,"high":558,"low":625,"close":328,"change":371,"percent_change":922,"volume":1104,"transactions":9,"vwap":328},"2026-03-16",865000,{"date":1106,"open":480,"high":462,"low":348,"close":952,"change":748,"percent_change":1107,"volume":1108,"transactions":9,"vwap":952},"2026-03-13",-5.12,615000,{"date":1110,"open":415,"high":478,"low":406,"close":921,"change":245,"percent_change":922,"volume":1111,"transactions":9,"vwap":921},"2026-03-12",717700,{"date":1113,"open":462,"high":516,"low":452,"close":507,"change":187,"percent_change":160,"volume":1114,"transactions":9,"vwap":507},"2026-03-11",1070400,{"date":1116,"open":378,"high":463,"low":452,"close":442,"change":715,"percent_change":654,"volume":1117,"transactions":9,"vwap":442},"2026-03-10",1173300,{"date":1119,"open":367,"high":406,"low":533,"close":452,"change":454,"percent_change":1120,"volume":1121,"transactions":9,"vwap":452},"2026-03-09",0.31,889200,{"date":1123,"open":558,"high":416,"low":557,"close":953,"change":508,"percent_change":1124,"volume":1125,"transactions":9,"vwap":953},"2026-03-06",-1.51,997800,{"date":1127,"open":379,"high":416,"low":558,"close":921,"change":508,"percent_change":1128,"volume":1129,"transactions":9,"vwap":921},"2026-03-05",-1.48,1645600,{"date":1131,"open":558,"high":415,"low":367,"close":480,"change":567,"percent_change":24,"volume":1132,"transactions":9,"vwap":480},"2026-03-04",1094400,{"date":1134,"open":565,"high":380,"low":937,"close":987,"change":426,"percent_change":1135,"volume":1136,"transactions":9,"vwap":987},"2026-03-03",1.9,1606300,{"date":1138,"open":625,"high":716,"low":625,"close":952,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":952},"2026-03-02",0.05,1.61,1305200,{"date":1143,"open":360,"high":370,"low":339,"close":357,"change":350,"percent_change":1144,"volume":1145,"transactions":9,"vwap":357},"2026-02-27",-1.27,1370400,{"date":1147,"open":926,"high":367,"low":575,"close":533,"change":1139,"percent_change":1148,"volume":1149,"transactions":9,"vwap":533},"2026-02-26",1.62,1802600,{"date":1151,"open":716,"high":557,"low":1010,"close":337,"change":350,"percent_change":207,"volume":1152,"transactions":9,"vwap":337},"2026-02-25",1342100,{"date":1154,"open":926,"high":952,"low":565,"close":348,"change":880,"percent_change":277,"volume":1155,"transactions":9,"vwap":348},"2026-02-24",1759100,{"date":1157,"open":926,"high":558,"low":336,"close":1010,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1010},"2026-02-23",-0.1,-3.17,2172300,{"date":1162,"open":336,"high":452,"low":327,"close":952,"change":567,"percent_change":1163,"volume":1164,"transactions":9,"vwap":952},"2026-02-20",5.35,2067200,{"date":1166,"open":608,"high":336,"low":1167,"close":336,"change":567,"percent_change":1168,"volume":1169,"transactions":9,"vwap":336},"2026-02-19",2.77,5.65,1252600,{"date":1171,"open":253,"high":694,"low":574,"close":608,"change":426,"percent_change":1172,"volume":1173,"transactions":9,"vwap":608},"2026-02-18",2.17,1182000,{"date":1175,"open":263,"high":253,"low":277,"close":1167,"change":454,"percent_change":764,"volume":1176,"transactions":9,"vwap":1167},"2026-02-17",881500,{"date":1178,"open":242,"high":311,"low":287,"close":266,"change":693,"percent_change":1179,"volume":1180,"transactions":9,"vwap":266},"2026-02-13",4.55,858500,{"date":1182,"open":932,"high":339,"low":277,"close":284,"change":417,"percent_change":1183,"volume":1184,"transactions":9,"vwap":284},"2026-02-12",-5.71,1675800,{"date":1186,"open":275,"high":591,"low":243,"close":275,"change":288,"percent_change":109,"volume":1187,"transactions":9,"vwap":275},"2026-02-11",1281200,{"date":1189,"open":1095,"high":1190,"low":584,"close":320,"change":197,"percent_change":1191,"volume":1192,"transactions":9,"vwap":320},"2026-02-10",2.89,-2.46,1627600,{"date":1194,"open":1167,"high":583,"low":274,"close":582,"change":593,"percent_change":312,"volume":1195,"transactions":9,"vwap":582},"2026-02-09",2374200,{"date":1197,"open":1198,"high":608,"low":236,"close":320,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":320},"2026-02-06",2.5,0.41,17.3,3058000,{"date":1203,"open":1086,"high":235,"low":216,"close":1204,"change":551,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-05",2.37,-11.9,4012600,{"date":1208,"open":339,"high":339,"low":242,"close":274,"change":646,"percent_change":1209,"volume":1210,"transactions":9,"vwap":274},"2026-02-04",-8.5,10699800,{"date":1212,"open":339,"high":1010,"low":608,"close":338,"change":444,"percent_change":1213,"volume":1214,"transactions":9,"vwap":338},"2026-02-03",1.38,2601300,{"date":1216,"open":600,"high":937,"low":253,"close":591,"change":508,"percent_change":517,"volume":1217,"transactions":9,"vwap":591},"2026-02-02",2632500,{"date":1219,"open":926,"high":533,"low":329,"close":339,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":339},"2026-01-30",-0.18,-5.75,3601000,{"date":1224,"open":557,"high":541,"low":566,"close":348,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":348},"2026-01-29",-0.4,-11.33,9942100,{"date":1229,"open":827,"high":1230,"low":1037,"close":453,"change":197,"percent_change":1066,"volume":1231,"transactions":9,"vwap":453},"2026-01-28",3.65,2298000,{"date":1233,"open":728,"high":635,"low":405,"close":414,"change":313,"percent_change":922,"volume":1234,"transactions":9,"vwap":414},"2026-01-27",2234600,{"date":1236,"open":850,"high":1237,"low":897,"close":822,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":822},"2026-01-26",4.8,-0.69,-15.61,3706300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":748,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-23",4.61,4.62,4.29,4.42,-3.7,1498700,{"date":1250,"open":690,"high":850,"low":690,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-01-22",4.59,0.4,9.55,2361800,{"date":1256,"open":775,"high":706,"low":661,"close":740,"change":70,"percent_change":1257,"volume":1258,"transactions":9,"vwap":740},"2026-01-21",5.28,1694100,{"date":1260,"open":644,"high":866,"low":677,"close":747,"change":371,"percent_change":1261,"volume":1262,"transactions":9,"vwap":747},"2026-01-20",-2.69,1252200,{"date":1264,"open":722,"high":821,"low":747,"close":866,"change":187,"percent_change":1265,"volume":1266,"transactions":9,"vwap":866},"2026-01-16",0.74,1899700,{"date":1268,"open":885,"high":745,"low":891,"close":735,"change":70,"percent_change":1269,"volume":1270,"transactions":9,"vwap":735},"2026-01-15",5.45,1926600,{"date":1272,"open":618,"high":663,"low":413,"close":912,"change":886,"percent_change":1273,"volume":1274,"transactions":9,"vwap":912},"2026-01-14",5.19,1454200,{"date":1276,"open":669,"high":669,"low":1277,"close":434,"change":245,"percent_change":1159,"volume":1278,"transactions":9,"vwap":434},"2026-01-13",3.62,1083200,{"date":1280,"open":669,"high":636,"low":414,"close":669,"change":444,"percent_change":1281,"volume":1282,"transactions":9,"vwap":669},"2026-01-12",1.07,1297100,{"date":1284,"open":1285,"high":636,"low":897,"close":1286,"change":880,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-09",3.71,3.74,2.19,1303400,{"date":1290,"open":670,"high":670,"low":414,"close":434,"change":983,"percent_change":1291,"volume":1292,"transactions":9,"vwap":434},"2026-01-08",-7.81,1141900,{"date":1294,"open":636,"high":875,"low":728,"close":1295,"change":267,"percent_change":434,"volume":1296,"transactions":9,"vwap":1295},"2026-01-07",3.97,1429600,{"date":1298,"open":876,"high":735,"low":891,"close":728,"change":1038,"percent_change":1299,"volume":1300,"transactions":9,"vwap":728},"2026-01-06",-4.73,1189900,{"date":1302,"open":1295,"high":722,"low":677,"close":861,"change":715,"percent_change":965,"volume":1303,"transactions":9,"vwap":861},"2026-01-05",1733300,{"date":1305,"open":885,"high":844,"low":1286,"close":652,"change":715,"percent_change":435,"volume":1306,"transactions":9,"vwap":652},"2026-01-02",890500,{"date":1308,"open":912,"high":775,"low":828,"close":902,"change":856,"percent_change":1309,"volume":1310,"transactions":9,"vwap":902},"2025-12-31",-5.76,1058400,{"date":1312,"open":636,"high":708,"low":892,"close":661,"change":267,"percent_change":827,"volume":1313,"transactions":9,"vwap":661},"2025-12-30",1105500,{"date":1315,"open":652,"high":634,"low":434,"close":912,"change":340,"percent_change":1316,"volume":1317,"transactions":9,"vwap":912},"2025-12-29",-2.28,1237700,{"date":1319,"open":644,"high":644,"low":902,"close":677,"change":1158,"percent_change":1320,"volume":1321,"transactions":9,"vwap":677},"2025-12-26",-2.48,1989300,{"date":1323,"open":663,"high":708,"low":1286,"close":875,"change":617,"percent_change":275,"volume":1324,"transactions":9,"vwap":875},"2025-12-24",818200,{"date":1326,"open":643,"high":645,"low":833,"close":844,"change":288,"percent_change":1327,"volume":1328,"transactions":9,"vwap":844},"2025-12-23",0.51,908300,{"date":1330,"open":669,"high":875,"low":1286,"close":633,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":633},"2025-12-22",0.22,5.96,1811500,{"date":1335,"open":433,"high":669,"low":433,"close":1336,"change":165,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-19",3.69,5.73,1480400,{"date":1340,"open":1341,"high":912,"low":486,"close":405,"change":187,"percent_change":44,"volume":1342,"transactions":9,"vwap":405},"2025-12-18",3.51,1269100,{"date":1344,"open":424,"high":618,"low":416,"close":435,"change":245,"percent_change":1043,"volume":1345,"transactions":9,"vwap":435},"2025-12-17",2148700,{"date":1347,"open":523,"high":897,"low":541,"close":451,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":451},"2025-12-16",0.33,10.15,1349100,{"date":1352,"open":416,"high":413,"low":367,"close":390,"change":550,"percent_change":983,"volume":1353,"transactions":9,"vwap":390},"2025-12-15",1013800,{"date":1355,"open":435,"high":463,"low":942,"close":523,"change":1038,"percent_change":1356,"volume":1357,"transactions":9,"vwap":523},"2025-12-12",-5.51,622300,{"date":1359,"open":911,"high":516,"low":953,"close":486,"change":617,"percent_change":387,"volume":1360,"transactions":9,"vwap":486},"2025-12-11",586000,{"date":1362,"open":523,"high":416,"low":988,"close":965,"change":426,"percent_change":1363,"volume":1364,"transactions":9,"vwap":965},"2025-12-10",1.83,788400,{"date":1366,"open":367,"high":406,"low":348,"close":452,"change":617,"percent_change":478,"volume":1367,"transactions":9,"vwap":452},"2025-12-09",616600,{"date":1369,"open":481,"high":481,"low":988,"close":716,"change":678,"percent_change":1370,"volume":1371,"transactions":9,"vwap":716},"2025-12-08",-6.49,847400,{"date":1373,"open":822,"high":822,"low":921,"close":415,"change":943,"percent_change":1374,"volume":1375,"transactions":9,"vwap":415},"2025-12-05",-9.6,715900,{"date":1377,"open":478,"high":624,"low":507,"close":624,"change":898,"percent_change":1378,"volume":1379,"transactions":9,"vwap":624},"2025-12-04",7.76,938000,{"date":1381,"open":416,"high":405,"low":406,"close":516,"change":1139,"percent_change":1382,"volume":1383,"transactions":9,"vwap":516},"2025-12-03",1.46,730800,{"date":1385,"open":486,"high":451,"low":442,"close":481,"change":288,"percent_change":1386,"volume":1387,"transactions":9,"vwap":481},"2025-12-02",0.59,559600,{"date":1389,"open":405,"high":405,"low":379,"close":442,"change":748,"percent_change":1390,"volume":1391,"transactions":9,"vwap":442},"2025-12-01",-4.75,530400,{"date":1393,"open":1230,"high":1394,"low":524,"close":451,"change":350,"percent_change":1395,"volume":1396,"transactions":9,"vwap":451},"2025-11-28",3.68,-1.1,465300,{"date":1398,"open":435,"high":1230,"low":481,"close":1277,"change":907,"percent_change":774,"volume":1399,"transactions":9,"vwap":1277},"2025-11-26",586800,{"date":1401,"open":953,"high":433,"low":953,"close":478,"change":165,"percent_change":1402,"volume":1403,"transactions":9,"vwap":478},"2025-11-25",6.12,736900,{"date":1405,"open":558,"high":452,"low":328,"close":953,"change":371,"percent_change":1406,"volume":1407,"transactions":9,"vwap":953},"2025-11-24",-3.25,1122500,{"date":1409,"open":406,"high":416,"low":348,"close":462,"change":970,"percent_change":1010,"volume":1410,"transactions":9,"vwap":462},"2025-11-21",1038200,{"date":1412,"open":416,"high":1047,"low":380,"close":452,"change":1158,"percent_change":341,"volume":1413,"transactions":9,"vwap":452},"2025-11-20",1419500,{"date":1415,"open":380,"high":462,"low":716,"close":462,"change":567,"percent_change":887,"volume":1416,"transactions":9,"vwap":462},"2025-11-19",926300,{"date":1418,"open":523,"high":953,"low":357,"close":380,"change":398,"percent_change":1419,"volume":1420,"transactions":9,"vwap":380},"2025-11-18",-0.62,984500,{"date":1422,"open":1065,"high":965,"low":591,"close":942,"change":898,"percent_change":178,"volume":1423,"transactions":9,"vwap":942},"2025-11-17",1624500,{"date":1425,"open":311,"high":347,"low":320,"close":937,"change":693,"percent_change":706,"volume":1426,"transactions":9,"vwap":937},"2025-11-14",781100,{"date":1428,"open":336,"high":357,"low":311,"close":582,"change":748,"percent_change":1429,"volume":1430,"transactions":9,"vwap":582},"2025-11-13",-5.63,852300,{"date":1432,"open":1010,"high":533,"low":339,"close":575,"change":398,"percent_change":1433,"volume":1434,"transactions":9,"vwap":575},"2025-11-12",-0.66,1099700,{"date":1436,"open":336,"high":1010,"low":600,"close":328,"change":426,"percent_change":1437,"volume":1438,"transactions":9,"vwap":328},"2025-11-11",2.01,659900,{"date":1440,"open":1095,"high":575,"low":275,"close":327,"change":723,"percent_change":1441,"volume":1442,"transactions":9,"vwap":327},"2025-11-10",8.36,1082800,{"date":1444,"open":274,"high":320,"low":1086,"close":252,"change":444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":252},"2025-11-07",1.48,1046500,{"date":1448,"open":1167,"high":275,"low":242,"close":285,"change":508,"percent_change":1449,"volume":1450,"transactions":9,"vwap":285},"2025-11-06",-1.81,743800,{"date":1452,"open":266,"high":1095,"low":584,"close":266,"change":20,"percent_change":20,"volume":1453,"transactions":9,"vwap":266},"2025-11-05",555200,{"date":1455,"open":338,"high":1010,"low":285,"close":266,"change":1038,"percent_change":1456,"volume":1141,"transactions":9,"vwap":266},"2025-11-04",-6.44,{"date":1458,"open":1001,"high":348,"low":582,"close":339,"change":834,"percent_change":1459,"volume":1460,"transactions":9,"vwap":339},"2025-11-03",-4.84,783500,{"date":1462,"open":541,"high":953,"low":327,"close":357,"change":304,"percent_change":1463,"volume":1364,"transactions":9,"vwap":357},"2025-10-31",-1.9,{"date":1465,"open":348,"high":516,"low":347,"close":988,"change":464,"percent_change":1466,"volume":1467,"transactions":9,"vwap":988},"2025-10-30",5.69,1248100,{"date":1469,"open":565,"high":348,"low":566,"close":336,"change":508,"percent_change":1470,"volume":1471,"transactions":9,"vwap":336},"2025-10-29",-1.64,795300,{"date":1473,"open":1009,"high":716,"low":937,"close":328,"change":20,"percent_change":20,"volume":1328,"transactions":9,"vwap":328},"2025-10-28",{"date":1475,"open":367,"high":367,"low":336,"close":328,"change":1158,"percent_change":1476,"volume":1477,"transactions":9,"vwap":328},"2025-10-27",-3.18,1034600,{"date":1479,"open":1009,"high":558,"low":1009,"close":533,"change":464,"percent_change":1480,"volume":1481,"transactions":9,"vwap":533},"2025-10-24",5.72,1234900,{"date":1483,"open":360,"high":952,"low":338,"close":937,"change":245,"percent_change":1484,"volume":1485,"transactions":9,"vwap":937},"2025-10-23",-3.88,1446400,{"date":1487,"open":541,"high":953,"low":575,"close":337,"change":1038,"percent_change":1488,"volume":1489,"transactions":9,"vwap":337},"2025-10-22",-5.79,2015200,{"date":1491,"open":516,"high":453,"low":557,"close":452,"change":1038,"percent_change":1492,"volume":1493,"transactions":9,"vwap":452},"2025-10-21",-5.48,1249200,{"date":1495,"open":405,"high":1047,"low":911,"close":478,"change":508,"percent_change":755,"volume":1496,"transactions":9,"vwap":478},"2025-10-20",1219900,{"date":1498,"open":635,"high":643,"low":405,"close":463,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":463},"2025-10-17",-0.37,-9.51,1833900,{"date":1503,"open":683,"high":683,"low":669,"close":652,"change":139,"percent_change":1504,"volume":1505,"transactions":9,"vwap":652},"2025-10-16",-8.04,2146900,{"date":1507,"open":800,"high":1508,"low":876,"close":714,"change":834,"percent_change":372,"volume":1509,"transactions":9,"vwap":714},"2025-10-15",4.75,3474500,{"date":1511,"open":775,"high":1512,"low":775,"close":754,"change":1048,"percent_change":1513,"volume":1514,"transactions":9,"vwap":754},"2025-10-14",4.6,12.89,4457700,{"date":1516,"open":453,"high":844,"low":463,"close":636,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":636},"2025-10-13",0.47,13.78,1678600,{"date":1521,"open":885,"high":728,"low":416,"close":442,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":442},"2025-10-10",-0.38,-10.03,1113900,{"date":1526,"open":424,"high":892,"low":524,"close":1527,"change":70,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-09",3.79,5.87,1197700,{"date":1531,"open":413,"high":1230,"low":1341,"close":451,"change":1139,"percent_change":1532,"volume":1533,"transactions":9,"vwap":451},"2025-10-08",1.42,753000,{"date":1535,"open":669,"high":892,"low":516,"close":453,"change":856,"percent_change":1536,"volume":1537,"transactions":9,"vwap":453},"2025-10-07",-6.12,1005300,{"date":1539,"open":828,"high":721,"low":1336,"close":902,"change":1331,"percent_change":1540,"volume":1541,"transactions":9,"vwap":902},"2025-10-06",6.21,1375400,{"date":1543,"open":507,"high":1047,"low":507,"close":461,"change":464,"percent_change":1544,"volume":1545,"transactions":9,"vwap":461},"2025-10-03",5.04,1067500,{"date":1547,"open":911,"high":1037,"low":452,"close":480,"change":444,"percent_change":1548,"volume":1549,"transactions":9,"vwap":480},"2025-10-02",1.2,906100,{"date":1551,"open":481,"high":1341,"low":378,"close":911,"change":340,"percent_change":736,"volume":1552,"transactions":9,"vwap":911},"2025-10-01",1214400,{"date":1554,"open":516,"high":1341,"low":379,"close":1037,"change":245,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1037},"2025-09-30",-3.39,835100,{"date":1558,"open":1394,"high":822,"low":405,"close":461,"change":313,"percent_change":1559,"volume":1560,"transactions":9,"vwap":461},"2025-09-29",-3.54,1084000,{"date":1562,"open":624,"high":912,"low":1230,"close":618,"change":197,"percent_change":1563,"volume":1564,"transactions":9,"vwap":618},"2025-09-26",-1.87,1148700,{"date":1566,"open":885,"high":747,"low":1394,"close":1286,"change":227,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1286},"2025-09-25",-3.61,1382500,{"date":1570,"open":677,"high":661,"low":902,"close":636,"change":617,"percent_change":600,"volume":1571,"transactions":9,"vwap":636},"2025-09-24",1301800,{"date":1573,"open":897,"high":708,"low":897,"close":833,"change":880,"percent_change":1172,"volume":1574,"transactions":9,"vwap":833},"2025-09-23",4629900,{"date":1576,"open":558,"high":1336,"low":988,"close":1336,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1336},"2025-09-22",0.48,14.95,2328300,{"date":1581,"open":575,"high":390,"low":575,"close":987,"change":464,"percent_change":1582,"volume":1583,"transactions":9,"vwap":987},"2025-09-19",5.59,1947500,{"date":1585,"open":583,"high":328,"low":583,"close":328,"change":51,"percent_change":1586,"volume":1587,"transactions":9,"vwap":328},"2025-09-18",6.29,880300,{"date":1589,"open":937,"high":565,"low":1095,"close":1095,"change":1158,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1095},"2025-09-17",-3.38,916300,{"date":1593,"open":591,"high":937,"low":608,"close":566,"change":129,"percent_change":533,"volume":1594,"transactions":9,"vwap":566},"2025-09-16",594700,{"date":1596,"open":932,"high":566,"low":329,"close":694,"change":350,"percent_change":1597,"volume":1598,"transactions":9,"vwap":694},"2025-09-15",-1.37,1100400,{"date":1600,"open":339,"high":360,"low":591,"close":932,"change":970,"percent_change":413,"volume":1601,"transactions":9,"vwap":932},"2025-09-12",1695500,{"date":1603,"open":312,"high":608,"low":1604,"close":311,"change":1120,"percent_change":1605,"volume":1606,"transactions":9,"vwap":311},"2025-09-11",2.51,12.4,2150300,{"date":1608,"open":303,"high":286,"low":226,"close":1198,"change":593,"percent_change":583,"volume":770,"transactions":9,"vwap":1198},"2025-09-10",{"date":1610,"open":205,"high":1611,"low":1204,"close":303,"change":454,"percent_change":1199,"volume":1612,"transactions":9,"vwap":303},"2025-09-09",2.47,740900,{"date":1614,"open":1615,"high":1616,"low":1204,"close":226,"change":444,"percent_change":1617,"volume":1618,"transactions":9,"vwap":226},"2025-09-08",2.38,2.45,1.68,900400,{"date":1620,"open":1621,"high":1621,"low":1204,"close":1615,"change":227,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2025-09-05",2.54,-5.56,610600,{"date":1625,"open":205,"high":234,"low":1626,"close":312,"change":907,"percent_change":1627,"volume":1628,"transactions":9,"vwap":312},"2025-09-04",2.34,6.33,904200,{"date":1630,"open":1631,"high":226,"low":655,"close":1204,"change":398,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1204},"2025-09-03",2.39,-0.84,785100,{"date":1635,"open":226,"high":1636,"low":1637,"close":1631,"change":350,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1631},"2025-09-02",2.46,2.29,-1.65,1187900,{"date":1641,"open":204,"high":303,"low":1642,"close":303,"change":593,"percent_change":937,"volume":1643,"transactions":9,"vwap":303},"2025-08-29",2.27,1086200,{"date":1645,"open":1616,"high":1611,"low":655,"close":204,"change":256,"percent_change":1646,"volume":1647,"transactions":9,"vwap":204},"2025-08-28",-3.28,981400,{"date":1649,"open":1650,"high":234,"low":213,"close":1650,"change":398,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-27",2.44,-0.81,1074300,{"date":1654,"open":312,"high":234,"low":213,"close":1636,"change":350,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1636},"2025-08-26",-1.6,778000,{"date":1658,"open":1198,"high":255,"low":1616,"close":1198,"change":187,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1198},"2025-08-25",1.21,1103000,{"date":1662,"open":1611,"high":312,"low":213,"close":1611,"change":454,"percent_change":1199,"volume":1663,"transactions":9,"vwap":1611},"2025-08-22",777800,{"date":1665,"open":1204,"high":1611,"low":204,"close":1636,"change":426,"percent_change":1198,"volume":1666,"transactions":9,"vwap":1636},"2025-08-21",525200,{"date":1668,"open":16,"high":1604,"low":1669,"close":205,"change":267,"percent_change":1670,"volume":1671,"transactions":9,"vwap":205},"2025-08-20",2.24,6.19,1224400,{"date":1673,"open":655,"high":205,"low":196,"close":1674,"change":340,"percent_change":903,"volume":1675,"transactions":9,"vwap":1674},"2025-08-19",2.26,592500,{"date":1677,"open":1637,"high":1615,"low":196,"close":216,"change":288,"percent_change":1678,"volume":1679,"transactions":9,"vwap":216},"2025-08-18",0.86,990500,{"date":1681,"open":1616,"high":1616,"low":184,"close":655,"change":187,"percent_change":1682,"volume":1683,"transactions":9,"vwap":655},"2025-08-15",1.3,1479100,{"date":1685,"open":1611,"high":1611,"low":1637,"close":184,"change":1220,"percent_change":1686,"volume":1687,"transactions":9,"vwap":184},"2025-08-14",-7.26,1313200,{"date":1689,"open":286,"high":224,"low":1674,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-13",2.48,-0.54,-17.88,6408600,{"date":1695,"open":565,"high":1001,"low":937,"close":575,"change":206,"percent_change":1696,"volume":1697,"transactions":9,"vwap":575},"2025-08-12",-0.98,429700,{"date":1699,"open":952,"high":557,"low":565,"close":1010,"change":245,"percent_change":1026,"volume":1700,"transactions":9,"vwap":1010},"2025-08-11",354100,{"date":1702,"open":558,"high":390,"low":348,"close":716,"change":350,"percent_change":1703,"volume":1704,"transactions":9,"vwap":716},"2025-08-08",-1.25,243500,{"date":1706,"open":911,"high":379,"low":952,"close":987,"change":245,"percent_change":1707,"volume":1708,"transactions":9,"vwap":987},"2025-08-07",-3.6,159000,{"date":1710,"open":481,"high":486,"low":387,"close":911,"change":350,"percent_change":1711,"volume":1712,"transactions":9,"vwap":911},"2025-08-06",-1.19,203700,{"date":1714,"open":452,"high":480,"low":541,"close":480,"change":593,"percent_change":79,"volume":1715,"transactions":9,"vwap":480},"2025-08-05",143700,{"date":1717,"open":367,"high":404,"low":367,"close":378,"change":567,"percent_change":1718,"volume":1719,"transactions":9,"vwap":378},"2025-08-04",5.1,210400,{"date":1721,"open":558,"high":523,"low":337,"close":533,"change":227,"percent_change":1722,"volume":1723,"transactions":9,"vwap":533},"2025-08-01",-4.27,451400,{"date":1725,"open":480,"high":486,"low":953,"close":452,"change":256,"percent_change":1726,"volume":1727,"transactions":9,"vwap":452},"2025-07-31",-2.38,303000,{"date":1729,"open":451,"high":451,"low":965,"close":379,"change":187,"percent_change":1730,"volume":1731,"transactions":9,"vwap":379},"2025-07-30",0.9,349100,{"date":1733,"open":516,"high":443,"low":921,"close":911,"change":245,"percent_change":1734,"volume":1735,"transactions":9,"vwap":911},"2025-07-29",-3.48,353400,{"date":1737,"open":434,"high":434,"low":507,"close":486,"change":729,"percent_change":1738,"volume":1739,"transactions":9,"vwap":486},"2025-07-28",-5.74,260100,{"date":1741,"open":897,"high":624,"low":1047,"close":434,"change":350,"percent_change":1742,"volume":1743,"transactions":9,"vwap":434},"2025-07-25",-1.08,250800,{"date":1745,"open":885,"high":645,"low":897,"close":897,"change":417,"percent_change":1746,"volume":1747,"transactions":9,"vwap":897},"2025-07-24",-4.15,368200,{"date":1749,"open":822,"high":633,"low":1394,"close":635,"change":267,"percent_change":902,"volume":1750,"transactions":9,"vwap":635},"2025-07-23",401700,{"date":1752,"open":1285,"high":1527,"low":1753,"close":828,"change":454,"percent_change":898,"volume":1754,"transactions":9,"vwap":828},"2025-07-22",3.63,619500,{"date":1756,"open":911,"high":652,"low":406,"close":1285,"change":801,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1285},"2025-07-21",11.08,1613500,{"date":1760,"open":405,"high":461,"low":406,"close":965,"change":340,"percent_change":1761,"volume":1762,"transactions":9,"vwap":965},"2025-07-18",-2.62,438200,{"date":1764,"open":463,"high":461,"low":387,"close":481,"change":313,"percent_change":1765,"volume":1766,"transactions":9,"vwap":481},"2025-07-17",-3.65,447400,{"date":1768,"open":1230,"high":1394,"low":453,"close":413,"change":350,"percent_change":1769,"volume":1770,"transactions":9,"vwap":413},"2025-07-16",-1.11,248900,{"date":1772,"open":1753,"high":618,"low":524,"close":414,"change":206,"percent_change":1773,"volume":1774,"transactions":9,"vwap":414},"2025-07-15",-0.83,327800,{"date":1776,"open":1230,"high":1286,"low":413,"close":1753,"change":444,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1753},"2025-07-14",1.11,440300,{"date":1780,"open":1047,"high":897,"low":463,"close":424,"change":550,"percent_change":609,"volume":1781,"transactions":9,"vwap":424},"2025-07-11",222800,{"date":1783,"open":1285,"high":1527,"low":451,"close":414,"change":1220,"percent_change":1784,"volume":1785,"transactions":9,"vwap":414},"2025-07-10",-4.76,340900,{"date":1787,"open":822,"high":892,"low":443,"close":669,"change":880,"percent_change":1788,"volume":1789,"transactions":9,"vwap":669},"2025-07-09",2.16,392500,{"date":1791,"open":669,"high":892,"low":1277,"close":897,"change":197,"percent_change":1030,"volume":1792,"transactions":9,"vwap":897},"2025-07-08",274000,{"date":1794,"open":624,"high":892,"low":1277,"close":833,"change":288,"percent_change":927,"volume":1795,"transactions":9,"vwap":833},"2025-07-07",263200,{"date":1797,"open":885,"high":635,"low":897,"close":624,"change":304,"percent_change":1798,"volume":1799,"transactions":9,"vwap":624},"2025-07-03",-1.57,130600,{"date":1801,"open":413,"high":721,"low":413,"close":891,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":891},"2025-07-02",0.24,6.72,401200,{"date":1806,"open":892,"high":892,"low":461,"close":443,"change":678,"percent_change":1807,"volume":1808,"transactions":9,"vwap":443},"2025-07-01",-5.8,338800,{"date":1810,"open":663,"high":633,"low":1285,"close":1527,"change":197,"percent_change":1449,"volume":1811,"transactions":9,"vwap":1527},"2025-06-30",295500,{"date":1813,"open":652,"high":670,"low":1285,"close":635,"change":454,"percent_change":1814,"volume":1815,"transactions":9,"vwap":635},"2025-06-27",0.26,368100,{"date":1817,"open":433,"high":912,"low":486,"close":912,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":912},"2025-06-26",0.38,10.95,346600,{"date":1822,"open":424,"high":424,"low":442,"close":478,"change":256,"percent_change":1823,"volume":1824,"transactions":9,"vwap":478},"2025-06-25",-2.25,337700,{"date":1826,"open":1753,"high":1394,"low":433,"close":524,"change":454,"percent_change":455,"volume":1827,"transactions":9,"vwap":524},"2025-06-24",336300,{"date":1829,"open":828,"high":891,"low":1037,"close":461,"change":748,"percent_change":1830,"volume":1831,"transactions":9,"vwap":461},"2025-06-23",-4.58,760600,{"date":1833,"open":740,"high":676,"low":1285,"close":1285,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1285},"2025-06-20",-0.42,-10.17,843600,{"date":1838,"open":747,"high":773,"low":654,"close":720,"change":567,"percent_change":634,"volume":1839,"transactions":9,"vwap":720},"2025-06-18",653900,{"date":1841,"open":861,"high":866,"low":844,"close":1295,"change":398,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1295},"2025-06-17",-0.5,505200,{"date":1845,"open":633,"high":685,"low":663,"close":661,"change":567,"percent_change":701,"volume":1846,"transactions":9,"vwap":661},"2025-06-16",919900,{"date":1848,"open":405,"high":663,"low":478,"close":728,"change":1802,"percent_change":1849,"volume":1850,"transactions":9,"vwap":728},"2025-06-13",6.69,1097200,{"date":1852,"open":463,"high":434,"low":516,"close":424,"change":129,"percent_change":594,"volume":1853,"transactions":9,"vwap":424},"2025-06-12",347000,{"date":1855,"open":486,"high":413,"low":911,"close":433,"change":187,"percent_change":1678,"volume":1856,"transactions":9,"vwap":433},"2025-06-11",574900,{"date":1858,"open":453,"high":443,"low":379,"close":478,"change":206,"percent_change":1859,"volume":1860,"transactions":9,"vwap":478},"2025-06-10",-0.86,263000,{"date":1862,"open":443,"high":424,"low":416,"close":433,"change":398,"percent_change":1863,"volume":1864,"transactions":9,"vwap":433},"2025-06-09",-0.57,516200,{"date":1866,"open":390,"high":1753,"low":942,"close":463,"change":1002,"percent_change":1867,"volume":1868,"transactions":9,"vwap":463},"2025-06-06",10,1420600,{"date":1870,"open":452,"high":378,"low":716,"close":558,"change":256,"percent_change":1871,"volume":1872,"transactions":9,"vwap":558},"2025-06-05",-2.44,247300,{"date":1874,"open":367,"high":406,"low":360,"close":452,"change":693,"percent_change":892,"volume":1875,"transactions":9,"vwap":452},"2025-06-04",591800,{"date":1877,"open":1009,"high":988,"low":1009,"close":988,"change":693,"percent_change":645,"volume":1878,"transactions":9,"vwap":988},"2025-06-03",331400,{"date":1880,"open":338,"high":360,"low":583,"close":328,"change":715,"percent_change":1881,"volume":1882,"transactions":9,"vwap":328},"2025-06-02",4.47,261400,{"date":1884,"open":625,"high":625,"low":1095,"close":932,"change":313,"percent_change":1885,"volume":1886,"transactions":9,"vwap":932},"2025-05-30",-4.28,423600,{"date":1888,"open":541,"high":541,"low":336,"close":328,"change":1038,"percent_change":1889,"volume":1890,"transactions":9,"vwap":328},"2025-05-29",-5.88,406900,{"date":1892,"open":378,"high":378,"low":988,"close":541,"change":304,"percent_change":1893,"volume":1894,"transactions":9,"vwap":541},"2025-05-28",-1.82,416500,{"date":1896,"open":988,"high":480,"low":952,"close":387,"change":1802,"percent_change":1897,"volume":1898,"transactions":9,"vwap":387},"2025-05-27",7.87,861900,{"date":1900,"open":565,"high":357,"low":932,"close":1010,"change":206,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1010},"2025-05-23",-0.97,623900,{"date":1904,"open":625,"high":716,"low":608,"close":360,"change":886,"percent_change":1905,"volume":1906,"transactions":9,"vwap":360},"2025-05-22",6.57,1278000,{"date":1908,"open":266,"high":336,"low":584,"close":1190,"change":51,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1190},"2025-05-21",6.64,522900,{"date":1912,"open":275,"high":1190,"low":287,"close":285,"change":340,"percent_change":1913,"volume":1914,"transactions":9,"vwap":285},"2025-05-20",-3.21,517000,{"date":1916,"open":287,"high":264,"low":224,"close":275,"change":567,"percent_change":1917,"volume":1918,"transactions":9,"vwap":275},"2025-05-19",6.06,440200,{"date":1920,"open":1631,"high":584,"low":1626,"close":284,"change":494,"percent_change":1921,"volume":1922,"transactions":9,"vwap":284},"2025-05-16",12.34,555000,{"date":1924,"open":184,"high":204,"low":184,"close":216,"change":1139,"percent_change":1172,"volume":1925,"transactions":9,"vwap":216},"2025-05-15",226300,{"date":1927,"open":184,"high":216,"low":1642,"close":184,"change":20,"percent_change":20,"volume":1928,"transactions":9,"vwap":184},"2025-05-14",332400,{"date":1930,"open":205,"high":1690,"low":1674,"close":184,"change":340,"percent_change":1931,"volume":1932,"transactions":9,"vwap":184},"2025-05-13",-3.77,415700,{"date":1934,"open":224,"high":254,"low":204,"close":1631,"change":371,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1631},"2025-05-12",-4.4,286100,{"date":1938,"open":1198,"high":242,"low":236,"close":1198,"change":340,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1198},"2025-05-09",-3.47,483900,{"date":1942,"open":1690,"high":255,"low":1616,"close":224,"change":715,"percent_change":1257,"volume":1943,"transactions":9,"vwap":224},"2025-05-08",500300,{"date":1945,"open":1631,"high":234,"low":1631,"close":1636,"change":256,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1636},"2025-05-07",-3.15,258200,{"date":1949,"open":295,"high":254,"low":226,"close":1621,"change":350,"percent_change":957,"volume":1950,"transactions":9,"vwap":1621},"2025-05-06",545700,{"date":1952,"open":234,"high":284,"low":1604,"close":295,"change":187,"percent_change":1953,"volume":1954,"transactions":9,"vwap":295},"2025-05-05",1.18,466600,{"date":1956,"open":1616,"high":223,"low":216,"close":234,"change":567,"percent_change":1849,"volume":1957,"transactions":9,"vwap":234},"2025-05-02",484000,{"date":1959,"open":205,"high":1621,"low":204,"close":1631,"change":444,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1631},"2025-05-01",1.7,573200,{"date":1963,"open":184,"high":205,"low":1674,"close":216,"change":187,"percent_change":1964,"volume":1965,"transactions":9,"vwap":216},"2025-04-30",1.29,365800,{"date":1967,"open":19,"high":655,"low":1968,"close":18,"change":970,"percent_change":807,"volume":1969,"transactions":9,"vwap":18},"2025-04-29",2.21,253800,{"date":1971,"open":1642,"high":1637,"low":1972,"close":19,"change":508,"percent_change":1973,"volume":1974,"transactions":9,"vwap":19},"2025-04-28",2.13,-2.2,269400,{"date":1976,"open":1287,"high":216,"low":93,"close":1642,"change":444,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1642},"2025-04-25",1.79,365500,{"date":1980,"open":1981,"high":1642,"low":1982,"close":215,"change":267,"percent_change":1983,"volume":1984,"transactions":9,"vwap":215},"2025-04-24",2.11,2.04,6.7,541900,{"date":179,"open":1986,"high":79,"low":175,"close":1987,"change":187,"percent_change":1382,"volume":1988,"transactions":9,"vwap":1987},2.06,2.09,274600]