[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACB":3,"homepage-market-summary":27,"stock-historical-ACB":169},{"ticker":4,"date":5,"profile":6,"quote":13},"ACB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aurora Cannabis Inc. Common Shares","Nasdaq",null,"Common Stock","Aurora Cannabis Inc is focused on the production, distribution, and sale of cannabis products in Canada and internationally. The Company conducts the production, distribution, and sale of medical cannabis products and, on a very limited basis, consumer cannabis products in Canada pursuant to the Cannabis Act; the production and distribution of wholesale medical cannabis in the European Union pursuant to the German Medicinal Products Act and German Narcotic Drugs Act; and the distribution of wholesale medical cannabis in various international markets, including Australia and New Zealand. Its segments are Canadian Cannabis CGU, European Cannabis CGU, Australia Cannabis CGU, and New Zealand Cannabis CGU, with Canada generating majority revenue.","1,101",{"close":14,"open":15,"high":16,"low":17,"prev_close":14,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.9,3.87,3.9499,3.845,0,594737.228383,3846,3.8962,1503,2.56,820456.2011329147,0.1,3073,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},6.665,1321710,482424021.081447,-7.14,"2025-04-21",[180,181,191,201,211,220,228,239,250,257,267,274,283,290,301,308,318,324,333,344,351,359,364,370,378,386,392,400,407,414,422,429,439,448,456,463,471,482,492,501,510,520,529,538,546,553,561,569,575,583,592,600,609,616,620,625,628,632,636,639,644,647,651,655,662,667,673,679,683,689,692,696,702,708,714,720,726,733,739,747,754,760,766,771,775,779,784,790,796,801,806,811,816,822,827,834,840,846,851,857,861,865,870,873,877,883,888,893,897,901,906,910,915,922,927,933,938,943,948,953,957,961,965,969,973,978,982,987,992,999,1005,1010,1013,1016,1021,1026,1030,1034,1038,1042,1046,1050,1054,1058,1062,1067,1072,1076,1081,1085,1091,1094,1098,1103,1107,1111,1115,1120,1125,1129,1133,1137,1141,1147,1152,1157,1162,1167,1171,1177,1183,1190,1197,1202,1207,1212,1217,1222,1226,1230,1234,1238,1244,1249,1253,1256,1259,1265,1268,1272,1277,1283,1289,1293,1301,1310,1319,1328,1334,1341,1349,1357,1364,1371,1375,1381,1386,1390,1397,1402,1406,1411,1416,1420,1423,1429,1437,1442,1445,1448,1454,1459,1462,1467,1471,1476,1481,1487,1492,1497,1503,1507,1513,1521,1528,1533,1540,1544,1549,1556,1563,1569,1575,1580,1586,1591,1597,1604,1612,1618,1624,1631,1636,1641,1649,1654,1660,1666,1669,1674,1680,1684,1688,1693,1699,1704,1709,1714,1720,1726,1730,1735,1741,1746,1751,1758,1763,1767,1770,1773,1777,1780,1786,1790,1796,1802,1807,1812,1818,1822,1828,1833,1838,1843,1848,1853,1857,1861,1865,1869,1873,1877,1883,1887,1890,1894,1898,1902,1908,1912,1916,1921,1924,1928,1931,1934,1938,1943,1947,1951,1955,1959,1964,1968,1972,1980,1985,1993,1999,2004,2010,2016,2019,2023,2027,2031,2036,2041,2045,2049,2053,2057,2060,2065,2071,2076,2080,2084,2088,2092,2096,2101,2104,2109,2113,2117,2120,2125,2129,2134,2137,2140,2144,2149,2153],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",4.01,4.02,3.815,-0.13,-3.23,1609723.769057,7192,3.911,{"date":192,"open":193,"high":194,"low":184,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",4.08,4.085,4.03,-0.06,-1.47,225027.728993,1727,4.0362,{"date":202,"open":193,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",4.12,3.975,4.09,-0.01,-0.24,497041.353176,3952,4.0565,{"date":212,"open":213,"high":214,"low":193,"close":215,"change":196,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",4.13,4.155,4.1,-1.44,685078.126515,2874,4.1117,{"date":221,"open":213,"high":222,"low":205,"close":223,"change":196,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",4.2,4.16,-1.42,692920.807014,3590,4.1536,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",4.26,4.3,4.18,4.22,-0.05,-1.17,1351491.162818,5803,4.2441,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",4.05,4.29,4.0301,4.27,0.24,5.96,1422147.488375,5586,4.186,{"date":251,"open":252,"high":241,"low":15,"close":195,"change":253,"percent_change":213,"volume":254,"transactions":255,"vwap":256},"2026-09-21",3.88,0.16,809288.724737,4238,4.0044,{"date":258,"open":259,"high":260,"low":261,"close":15,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",3.85,3.915,3.84,0.02,0.52,625450.938871,2481,3.8716,{"date":268,"open":15,"high":269,"low":270,"close":259,"change":262,"percent_change":263,"volume":271,"transactions":272,"vwap":273},"2026-09-17",3.905,3.83,510664.491568,2244,3.8736,{"date":275,"open":276,"high":15,"low":277,"close":270,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",3.82,3.775,0.01,0.26,582429.723005,2717,3.8194,{"date":284,"open":285,"high":261,"low":286,"close":276,"change":278,"percent_change":279,"volume":287,"transactions":288,"vwap":289},"2026-09-15",3.77,3.74,736602.779009,3219,3.7995,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",3.71,3.885,3.7056,3.81,0.07,1.87,574872.305178,2844,3.8028,{"date":302,"open":285,"high":259,"low":303,"close":286,"change":278,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",3.68,0.27,830454.125219,4008,3.7408,{"date":309,"open":259,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",3.9099,3.72,3.73,-0.15,-3.87,631258.707262,3352,3.7972,{"date":319,"open":259,"high":320,"low":270,"close":252,"change":278,"percent_change":279,"volume":321,"transactions":322,"vwap":323},"2026-09-09",3.895,738979.469133,3086,3.8632,{"date":325,"open":326,"high":327,"low":261,"close":15,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",3.92,3.955,-0.08,-2.03,723546.409825,3732,3.8838,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",3.89,3.97,3.8605,3.95,0.06,1.54,691969.796059,3111,3.9318,{"date":345,"open":195,"high":193,"low":276,"close":335,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",-0.14,-3.47,1562037.127217,6701,3.8972,{"date":352,"open":184,"high":353,"low":183,"close":195,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",4.15,-0.02,-0.49,1444584.738777,5386,4.0739,{"date":360,"open":195,"high":205,"low":361,"close":241,"change":18,"percent_change":18,"volume":362,"transactions":306,"vwap":363},"2026-09-01",4,881508.798588,4.0394,{"date":365,"open":366,"high":367,"low":336,"close":241,"change":50,"percent_change":171,"volume":368,"transactions":209,"vwap":369},"2026-08-31",3.99,4.095,873141.091813,4.0558,{"date":371,"open":372,"high":373,"low":374,"close":183,"change":18,"percent_change":18,"volume":375,"transactions":376,"vwap":377},"2026-08-28",3.98,4.035,3.93,1099690.467605,5653,3.9797,{"date":379,"open":380,"high":381,"low":338,"close":183,"change":278,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",3.96,4.045,0.25,1375301.678709,4781,4.0133,{"date":387,"open":361,"high":241,"low":327,"close":361,"change":206,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",-0.25,1406411.708243,4622,4.0204,{"date":393,"open":394,"high":395,"low":252,"close":183,"change":296,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",3.94,4.055,1.78,1376363.469153,5458,3.9961,{"date":401,"open":402,"high":395,"low":403,"close":394,"change":18,"percent_change":18,"volume":404,"transactions":405,"vwap":406},"2026-08-24",3.91,3.86,1944171.930757,6233,3.9787,{"date":408,"open":295,"high":380,"low":295,"close":394,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",0.13,3.41,1371021.234263,5722,3.906,{"date":415,"open":252,"high":402,"low":416,"close":295,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",3.75,-0.1,-2.56,876777.52335,4634,3.7956,{"date":423,"open":424,"high":338,"low":303,"close":402,"change":245,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",3.69,6.54,1775763.040445,6543,3.8276,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":296,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",3.65,3.745,3.62,3.67,1.94,915212.840787,5511,3.6718,{"date":440,"open":441,"high":432,"low":442,"close":443,"change":328,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",3.64,3.59,3.6,-2.17,1522914.357599,7807,3.6656,{"date":449,"open":285,"high":277,"low":450,"close":303,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",3.595,-0.11,-2.9,2047208.20595,10849,3.6632,{"date":457,"open":285,"high":326,"low":311,"close":458,"change":113,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",3.79,-0.79,2839738.760278,12969,3.8022,{"date":464,"open":465,"high":276,"low":465,"close":276,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",3.5,0.335,9.61,5045313.244088,21004,3.7,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",3.33,3.53,3.26,3.485,0.595,20.59,6369480.020189,29920,3.3984,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":417,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",3,3.0317,2.85,2.89,-3.34,981911.029032,5164,2.9037,{"date":493,"open":494,"high":495,"low":496,"close":494,"change":278,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",2.99,3.04,2.97,0.34,937064.775236,5316,2.9984,{"date":502,"open":487,"high":503,"low":504,"close":505,"change":296,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",3.015,2.86,2.98,2.41,1878095.725214,6710,2.963,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":25,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",2.75,2.925,2.69,2.91,3.56,2306750.179425,8305,2.8501,{"date":521,"open":522,"high":504,"low":523,"close":524,"change":354,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",2.82,2.755,2.81,-0.71,1514179.677774,6058,2.8011,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":50,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",2.79,2.855,2.83,1.43,734702.529115,4328,2.8315,{"date":539,"open":533,"high":533,"low":540,"close":531,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",2.74,-0.04,-1.41,995606.567864,4696,2.7733,{"date":547,"open":512,"high":533,"low":548,"close":533,"change":25,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",2.72,3.66,1153459.359053,3203,2.7886,{"date":554,"open":548,"high":523,"low":555,"close":556,"change":278,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",2.68,2.73,0.37,1266974.874935,3314,2.7078,{"date":562,"open":548,"high":563,"low":564,"close":548,"change":354,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",2.785,2.7,-0.73,1050834.206826,3548,2.7354,{"date":570,"open":564,"high":531,"low":514,"close":540,"change":296,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2.62,1405260.59273,5132,2.7342,{"date":576,"open":514,"high":514,"low":577,"close":578,"change":354,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",2.64,2.67,-0.74,1238541.605105,4564,2.672,{"date":584,"open":585,"high":586,"low":587,"close":514,"change":163,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",2.65,2.695,2.63,1.13,892444.311346,3276,2.6591,{"date":593,"open":594,"high":595,"low":585,"close":594,"change":354,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",2.66,2.71,-0.75,862794.393386,3317,2.677,{"date":601,"open":602,"high":555,"low":603,"close":555,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",2.61,2.59,0.09,3.47,1043647.687024,3961,2.6461,{"date":610,"open":602,"high":587,"low":611,"close":603,"change":541,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",2.58,-1.52,1474528.195374,4713,2.6016,{"date":617,"open":618,"high":578,"low":23,"close":587,"change":69,"percent_change":435,"volume":619,"transactions":9,"vwap":587},"2026-07-17",2.57,1259800,{"date":621,"open":585,"high":622,"low":23,"close":611,"change":328,"percent_change":623,"volume":624,"transactions":9,"vwap":611},"2026-07-16",2.665,-3.01,1367700,{"date":626,"open":594,"high":540,"low":594,"close":594,"change":18,"percent_change":18,"volume":627,"transactions":9,"vwap":594},"2026-07-15",874300,{"date":629,"open":622,"high":595,"low":571,"close":594,"change":206,"percent_change":630,"volume":631,"transactions":9,"vwap":594},"2026-07-14",-0.37,1092300,{"date":633,"open":514,"high":548,"low":577,"close":578,"change":541,"percent_change":634,"volume":635,"transactions":9,"vwap":578},"2026-07-13",-1.48,1054900,{"date":637,"open":564,"high":556,"low":578,"close":595,"change":278,"percent_change":557,"volume":638,"transactions":9,"vwap":595},"2026-07-10",941000,{"date":640,"open":555,"high":641,"low":578,"close":564,"change":262,"percent_change":642,"volume":643,"transactions":9,"vwap":564},"2026-07-09",2.726,0.75,1437200,{"date":645,"open":577,"high":564,"low":587,"close":555,"change":278,"percent_change":557,"volume":646,"transactions":9,"vwap":555},"2026-07-08",1365600,{"date":648,"open":556,"high":556,"low":649,"close":578,"change":541,"percent_change":634,"volume":650,"transactions":9,"vwap":578},"2026-07-07",2.635,972900,{"date":652,"open":486,"high":504,"low":595,"close":595,"change":186,"percent_change":653,"volume":654,"transactions":9,"vwap":595},"2026-07-06",-4.58,1621700,{"date":656,"open":486,"high":657,"low":658,"close":659,"change":163,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-02",2.975,2.831,2.84,1.07,1379100,{"date":663,"open":664,"high":532,"low":664,"close":524,"change":262,"percent_change":665,"volume":666,"transactions":9,"vwap":524},"2026-07-01",2.78,0.72,1008700,{"date":668,"open":669,"high":487,"low":512,"close":531,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":531},"2026-06-30",2.87,-0.09,-3.12,1492600,{"date":674,"open":659,"high":675,"low":524,"close":676,"change":69,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-29",2.891,2.88,1.77,956600,{"date":680,"open":512,"high":532,"low":512,"close":533,"change":296,"percent_change":681,"volume":682,"transactions":9,"vwap":533},"2026-06-26",2.54,1281800,{"date":684,"open":504,"high":504,"low":512,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-25",2.76,-0.07,-2.47,982200,{"date":690,"open":486,"high":676,"low":524,"close":533,"change":354,"percent_change":91,"volume":691,"transactions":9,"vwap":533},"2026-06-24",1043100,{"date":693,"open":659,"high":694,"low":533,"close":486,"change":354,"percent_change":91,"volume":695,"transactions":9,"vwap":486},"2026-06-23",2.9,1156400,{"date":697,"open":698,"high":699,"low":504,"close":669,"change":196,"percent_change":700,"volume":701,"transactions":9,"vwap":669},"2026-06-22",2.92,2.996,-2.05,1416000,{"date":703,"open":496,"high":704,"low":705,"close":706,"change":278,"percent_change":497,"volume":707,"transactions":9,"vwap":706},"2026-06-18",2.979,2.905,2.93,1608600,{"date":709,"open":710,"high":711,"low":698,"close":698,"change":328,"percent_change":712,"volume":713,"transactions":9,"vwap":698},"2026-06-17",3.01,3.06,-2.67,1635100,{"date":715,"open":716,"high":495,"low":717,"close":484,"change":69,"percent_change":718,"volume":719,"transactions":9,"vwap":484},"2026-06-16",2.95,2.907,1.69,1437700,{"date":721,"open":722,"high":723,"low":716,"close":716,"change":670,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-06-15",3.08,3.195,-2.96,1316800,{"date":727,"open":728,"high":729,"low":730,"close":495,"change":541,"percent_change":731,"volume":732,"transactions":9,"vwap":495},"2026-06-12",3.09,3.13,3.02,-1.3,864300,{"date":734,"open":735,"high":735,"low":556,"close":722,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":722},"2026-06-11",3.11,-0.21,-6.38,3588900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":670,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-10",3.34,3.43,3.28,3.29,-2.66,902300,{"date":748,"open":749,"high":750,"low":741,"close":751,"change":113,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-09",3.42,3.51,3.38,-0.88,666900,{"date":755,"open":756,"high":465,"low":757,"close":410,"change":163,"percent_change":758,"volume":759,"transactions":9,"vwap":410},"2026-06-08",3.4,3.36,0.89,486700,{"date":761,"open":762,"high":763,"low":473,"close":751,"change":186,"percent_change":764,"volume":765,"transactions":9,"vwap":751},"2026-06-05",3.54,3.625,-3.7,963500,{"date":767,"open":768,"high":769,"low":742,"close":750,"change":604,"percent_change":587,"volume":770,"transactions":9,"vwap":750},"2026-06-04",3.44,3.609,673400,{"date":772,"open":465,"high":465,"low":773,"close":749,"change":670,"percent_change":418,"volume":774,"transactions":9,"vwap":749},"2026-06-03",3.404,473600,{"date":776,"open":441,"high":441,"low":750,"close":750,"change":186,"percent_change":777,"volume":778,"transactions":9,"vwap":750},"2026-06-02",-3.57,474000,{"date":780,"open":781,"high":431,"low":750,"close":441,"change":50,"percent_change":782,"volume":783,"transactions":9,"vwap":441},"2026-06-01",3.592,1.11,637100,{"date":785,"open":763,"high":786,"low":787,"close":443,"change":686,"percent_change":788,"volume":789,"transactions":9,"vwap":443},"2026-05-29",3.655,3.545,-1.91,790500,{"date":791,"open":792,"high":470,"low":410,"close":434,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":434},"2026-05-28",3.46,0.2,5.76,754700,{"date":797,"open":792,"high":762,"low":798,"close":605,"change":278,"percent_change":799,"volume":800,"transactions":9,"vwap":605},"2026-05-27",3.453,0.29,506000,{"date":802,"open":803,"high":804,"low":742,"close":792,"change":18,"percent_change":18,"volume":805,"transactions":9,"vwap":792},"2026-05-26",3.48,3.535,459800,{"date":807,"open":808,"high":443,"low":792,"close":792,"change":417,"percent_change":809,"volume":810,"transactions":9,"vwap":792},"2026-05-22",3.57,-2.81,414700,{"date":812,"open":813,"high":814,"low":410,"close":516,"change":604,"percent_change":603,"volume":815,"transactions":9,"vwap":516},"2026-05-21",3.45,3.589,889900,{"date":817,"open":818,"high":465,"low":744,"close":605,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":605},"2026-05-20",3.3,0.17,5.15,831600,{"date":823,"open":824,"high":473,"low":825,"close":818,"change":262,"percent_change":142,"volume":826,"transactions":9,"vwap":818},"2026-05-19",3.25,3.24,480600,{"date":828,"open":829,"high":830,"low":831,"close":743,"change":541,"percent_change":832,"volume":833,"transactions":9,"vwap":743},"2026-05-18",3.305,3.31,3.23,-1.2,510800,{"date":835,"open":473,"high":836,"low":475,"close":837,"change":113,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-15",3.335,3.32,-0.9,1002800,{"date":841,"open":842,"high":843,"low":830,"close":842,"change":278,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-14",3.35,3.406,0.3,600800,{"date":847,"open":842,"high":410,"low":848,"close":741,"change":354,"percent_change":849,"volume":850,"transactions":9,"vwap":741},"2026-05-13",3.309,-0.6,551100,{"date":852,"open":410,"high":853,"low":854,"close":757,"change":196,"percent_change":855,"volume":856,"transactions":9,"vwap":757},"2026-05-12",3.431,3.315,-1.75,558200,{"date":858,"open":756,"high":750,"low":859,"close":749,"change":278,"percent_change":799,"volume":860,"transactions":9,"vwap":749},"2026-05-11",3.39,687600,{"date":862,"open":742,"high":792,"low":751,"close":410,"change":354,"percent_change":863,"volume":864,"transactions":9,"vwap":410},"2026-05-08",-0.58,601600,{"date":866,"open":762,"high":867,"low":742,"close":742,"change":451,"percent_change":868,"volume":869,"transactions":9,"vwap":742},"2026-05-07",3.55,-3.11,660000,{"date":871,"open":605,"high":516,"low":768,"close":762,"change":25,"percent_change":515,"volume":872,"transactions":9,"vwap":762},"2026-05-06",973300,{"date":874,"open":742,"high":476,"low":756,"close":768,"change":262,"percent_change":875,"volume":876,"transactions":9,"vwap":768},"2026-05-05",0.58,804300,{"date":878,"open":879,"high":808,"low":880,"close":749,"change":196,"percent_change":881,"volume":882,"transactions":9,"vwap":749},"2026-05-04",3.465,3.415,-1.72,710600,{"date":884,"open":803,"high":474,"low":885,"close":803,"change":50,"percent_change":886,"volume":887,"transactions":9,"vwap":803},"2026-05-01",3.443,1.16,664100,{"date":889,"open":818,"high":792,"low":818,"close":768,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":768},"2026-04-30",0.15,4.56,827700,{"date":894,"open":859,"high":756,"low":824,"close":744,"change":186,"percent_change":895,"volume":896,"transactions":9,"vwap":744},"2026-04-29",-3.8,996600,{"date":898,"open":813,"high":899,"low":859,"close":749,"change":670,"percent_change":418,"volume":900,"transactions":9,"vwap":749},"2026-04-28",3.495,874000,{"date":902,"open":756,"high":474,"low":903,"close":750,"change":904,"percent_change":762,"volume":905,"transactions":9,"vwap":750},"2026-04-27",3.365,0.12,1646900,{"date":907,"open":908,"high":742,"low":744,"close":859,"change":103,"percent_change":842,"volume":909,"transactions":9,"vwap":859},"2026-04-24",3.345,1621400,{"date":911,"open":213,"high":213,"low":824,"close":743,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":743},"2026-04-23",-0.52,-13.68,7156300,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":245,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-22",3.61,4.11,3.8,6.74,9107900,{"date":923,"open":416,"high":416,"low":516,"close":516,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":516},"2026-04-21",-0.16,-4.3,905100,{"date":928,"open":549,"high":929,"low":930,"close":311,"change":339,"percent_change":931,"volume":932,"transactions":9,"vwap":311},"2026-04-20",3.78,3.637,1.64,1171900,{"date":934,"open":431,"high":935,"low":431,"close":549,"change":69,"percent_change":936,"volume":937,"transactions":9,"vwap":549},"2026-04-17",3.767,1.39,777200,{"date":939,"open":303,"high":940,"low":917,"close":917,"change":686,"percent_change":941,"volume":942,"transactions":9,"vwap":917},"2026-04-16",3.735,-1.9,779200,{"date":944,"open":917,"high":945,"low":917,"close":303,"change":890,"percent_change":946,"volume":947,"transactions":9,"vwap":303},"2026-04-15",3.725,4.25,639900,{"date":949,"open":950,"high":450,"low":750,"close":474,"change":69,"percent_change":951,"volume":952,"transactions":9,"vwap":474},"2026-04-14",3.52,1.44,438900,{"date":954,"open":756,"high":950,"low":830,"close":803,"change":69,"percent_change":955,"volume":956,"transactions":9,"vwap":803},"2026-04-13",1.46,595800,{"date":958,"open":803,"high":762,"low":959,"close":742,"change":234,"percent_change":216,"volume":960,"transactions":9,"vwap":742},"2026-04-10",3.405,335400,{"date":962,"open":756,"high":963,"low":859,"close":803,"change":69,"percent_change":955,"volume":964,"transactions":9,"vwap":803},"2026-04-09",3.528,548600,{"date":966,"open":474,"high":967,"low":756,"close":742,"change":339,"percent_change":396,"volume":968,"transactions":9,"vwap":742},"2026-04-08",3.58,668700,{"date":970,"open":756,"high":749,"low":741,"close":971,"change":686,"percent_change":329,"volume":972,"transactions":9,"vwap":971},"2026-04-07",3.37,665800,{"date":974,"open":768,"high":975,"low":976,"close":768,"change":18,"percent_change":18,"volume":977,"transactions":9,"vwap":768},"2026-04-06",3.525,3.425,791200,{"date":979,"open":980,"high":792,"low":475,"close":768,"change":604,"percent_change":514,"volume":981,"transactions":9,"vwap":768},"2026-04-02",3.27,697600,{"date":983,"open":473,"high":768,"low":837,"close":842,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":842},"2026-04-01",0.08,2.45,917100,{"date":988,"open":989,"high":473,"low":989,"close":980,"change":35,"percent_change":990,"volume":991,"transactions":9,"vwap":980},"2026-03-31",3.14,6.17,874800,{"date":993,"open":994,"high":825,"low":995,"close":722,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":722},"2026-03-30",3.2,3.07,-0.12,-3.75,737100,{"date":1000,"open":830,"high":1001,"low":1002,"close":994,"change":346,"percent_change":1003,"volume":1004,"transactions":9,"vwap":994},"2026-03-27",3.312,3.193,-4.19,661700,{"date":1006,"open":756,"high":1007,"low":473,"close":741,"change":328,"percent_change":1008,"volume":1009,"transactions":9,"vwap":741},"2026-03-26",3.471,-2.34,421900,{"date":1011,"open":757,"high":803,"low":757,"close":749,"change":25,"percent_change":710,"volume":1012,"transactions":9,"vwap":749},"2026-03-25",436900,{"date":1014,"open":818,"high":842,"low":475,"close":837,"change":278,"percent_change":844,"volume":1015,"transactions":9,"vwap":837},"2026-03-24",615100,{"date":1017,"open":830,"high":903,"low":1018,"close":830,"change":69,"percent_change":1019,"volume":1020,"transactions":9,"vwap":830},"2026-03-23",3.253,1.53,564100,{"date":1022,"open":971,"high":751,"low":1023,"close":475,"change":996,"percent_change":1024,"volume":1025,"transactions":9,"vwap":475},"2026-03-20",3.213,-3.55,606100,{"date":1027,"open":756,"high":976,"low":837,"close":751,"change":328,"percent_change":1028,"volume":1029,"transactions":9,"vwap":751},"2026-03-19",-2.31,656900,{"date":1031,"open":803,"high":465,"low":976,"close":792,"change":686,"percent_change":1032,"volume":1033,"transactions":9,"vwap":792},"2026-03-18",-1.98,481200,{"date":1035,"open":792,"high":808,"low":792,"close":474,"change":984,"percent_change":1036,"volume":1037,"transactions":9,"vwap":474},"2026-03-17",2.32,547300,{"date":1039,"open":768,"high":1040,"low":742,"close":813,"change":262,"percent_change":875,"volume":1041,"transactions":9,"vwap":813},"2026-03-16",3.505,435400,{"date":1043,"open":516,"high":967,"low":959,"close":742,"change":328,"percent_change":1044,"volume":1045,"transactions":9,"vwap":742},"2026-03-13",-2.28,514200,{"date":1047,"open":516,"high":917,"low":750,"close":750,"change":328,"percent_change":1048,"volume":1049,"transactions":9,"vwap":750},"2026-03-12",-2.23,387200,{"date":1051,"open":808,"high":433,"low":804,"close":442,"change":69,"percent_change":1052,"volume":1053,"transactions":9,"vwap":442},"2026-03-11",1.41,380300,{"date":1055,"open":950,"high":549,"low":950,"close":762,"change":50,"percent_change":1056,"volume":1057,"transactions":9,"vwap":762},"2026-03-10",1.14,546300,{"date":1059,"open":813,"high":762,"low":742,"close":465,"change":206,"percent_change":1060,"volume":1061,"transactions":9,"vwap":465},"2026-03-09",-0.28,539500,{"date":1063,"open":605,"high":1064,"low":1065,"close":750,"change":278,"percent_change":799,"volume":1066,"transactions":9,"vwap":750},"2026-03-06",3.585,3.445,668500,{"date":1068,"open":443,"high":1069,"low":803,"close":465,"change":313,"percent_change":1070,"volume":1071,"transactions":9,"vwap":465},"2026-03-05",3.665,-4.11,603000,{"date":1073,"open":474,"high":311,"low":750,"close":431,"change":819,"percent_change":1074,"volume":1075,"transactions":9,"vwap":431},"2026-03-04",4.89,695300,{"date":1077,"open":443,"high":433,"low":1065,"close":803,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":803},"2026-03-03",-0.23,-6.2,1113700,{"date":1082,"open":286,"high":285,"low":303,"close":292,"change":186,"percent_change":1083,"volume":1084,"transactions":9,"vwap":292},"2026-03-02",-3.39,567500,{"date":1086,"open":403,"high":1087,"low":1088,"close":261,"change":234,"percent_change":1089,"volume":1090,"transactions":9,"vwap":261},"2026-02-27",3.897,3.782,-1.29,445500,{"date":1092,"open":276,"high":14,"low":929,"close":335,"change":339,"percent_change":1093,"volume":833,"transactions":9,"vwap":335},"2026-02-26",1.57,{"date":1095,"open":270,"high":402,"low":185,"close":270,"change":50,"percent_change":1096,"volume":1097,"transactions":9,"vwap":270},"2026-02-25",1.06,453900,{"date":1099,"open":1100,"high":270,"low":1100,"close":458,"change":1101,"percent_change":261,"volume":1102,"transactions":9,"vwap":458},"2026-02-24",3.63,0.14,594200,{"date":1104,"open":311,"high":312,"low":763,"close":431,"change":996,"percent_change":1105,"volume":1106,"transactions":9,"vwap":431},"2026-02-23",-3.18,680600,{"date":1108,"open":286,"high":252,"low":311,"close":285,"change":262,"percent_change":1109,"volume":1110,"transactions":9,"vwap":285},"2026-02-20",0.53,1211500,{"date":1112,"open":808,"high":285,"low":787,"close":416,"change":793,"percent_change":1113,"volume":1114,"transactions":9,"vwap":416},"2026-02-19",5.63,681600,{"date":1116,"open":443,"high":1117,"low":762,"close":867,"change":234,"percent_change":1118,"volume":1119,"transactions":9,"vwap":867},"2026-02-18",3.685,-1.39,584900,{"date":1121,"open":1122,"high":433,"low":1123,"close":443,"change":69,"percent_change":1052,"volume":1124,"transactions":9,"vwap":443},"2026-02-17",3.575,3.475,808000,{"date":1126,"open":756,"high":917,"low":756,"close":867,"change":35,"percent_change":1127,"volume":1128,"transactions":9,"vwap":867},"2026-02-13",5.65,1121900,{"date":1130,"open":792,"high":803,"low":473,"close":757,"change":328,"percent_change":1131,"volume":1132,"transactions":9,"vwap":757},"2026-02-12",-2.33,617100,{"date":1134,"open":516,"high":808,"low":880,"close":768,"change":996,"percent_change":1135,"volume":1136,"transactions":9,"vwap":768},"2026-02-11",-3.37,756200,{"date":1138,"open":443,"high":434,"low":474,"close":516,"change":113,"percent_change":1139,"volume":1140,"transactions":9,"vwap":516},"2026-02-10",-0.84,1147300,{"date":1142,"open":899,"high":1143,"low":1144,"close":442,"change":103,"percent_change":1145,"volume":1146,"transactions":9,"vwap":442},"2026-02-09",3.645,3.461,3.16,1080600,{"date":1148,"open":742,"high":1149,"low":751,"close":803,"change":819,"percent_change":1150,"volume":1151,"transactions":9,"vwap":803},"2026-02-06",3.49,5.14,940600,{"date":1153,"open":303,"high":470,"low":743,"close":830,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":830},"2026-02-05",-0.44,-11.73,2360800,{"date":1158,"open":193,"high":193,"low":431,"close":416,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":416},"2026-02-04",-0.31,-7.64,3114600,{"date":1163,"open":338,"high":1164,"low":394,"close":1165,"change":1101,"percent_change":808,"volume":1166,"transactions":9,"vwap":1165},"2026-02-03",4.089,4.06,1700500,{"date":1168,"open":183,"high":195,"low":252,"close":326,"change":346,"percent_change":1169,"volume":1170,"transactions":9,"vwap":326},"2026-02-02",-3.45,1403700,{"date":1172,"open":1173,"high":1174,"low":395,"close":1165,"change":996,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-01-30",4.14,4.19,-2.87,1519900,{"date":1178,"open":1179,"high":1180,"low":213,"close":232,"change":346,"percent_change":1181,"volume":1182,"transactions":9,"vwap":232},"2026-01-29",4.33,4.34,-3.24,855500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":417,"percent_change":1189,"volume":1140,"transactions":9,"vwap":1188},"2026-01-28",4.45,4.47,4.31,4.32,-2.26,{"date":1191,"open":1192,"high":1193,"low":1188,"close":1194,"change":25,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-27",4.4,4.465,4.42,2.31,604700,{"date":1198,"open":1199,"high":1194,"low":1187,"close":1188,"change":451,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1188},"2026-01-26",4.41,-2.48,629200,{"date":1203,"open":1180,"high":1204,"low":242,"close":1205,"change":25,"percent_change":1195,"volume":1206,"transactions":9,"vwap":1205},"2026-01-23",4.485,4.43,1119100,{"date":1208,"open":946,"high":1192,"low":1209,"close":1179,"change":604,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1179},"2026-01-22",4.24,2.12,1067900,{"date":1213,"open":203,"high":1214,"low":203,"close":1209,"change":25,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1209},"2026-01-21",4.28,2.42,1144700,{"date":1218,"open":223,"high":1219,"low":195,"close":1173,"change":670,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1173},"2026-01-20",4.17,-2.13,1855600,{"date":1223,"open":1214,"high":1214,"low":1174,"close":1224,"change":206,"percent_change":207,"volume":1225,"transactions":9,"vwap":1224},"2026-01-16",4.23,1036300,{"date":1227,"open":1209,"high":1187,"low":232,"close":1209,"change":354,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1209},"2026-01-15",-0.47,797200,{"date":1231,"open":1209,"high":244,"low":1174,"close":230,"change":262,"percent_change":1232,"volume":1233,"transactions":9,"vwap":230},"2026-01-14",0.47,821700,{"date":1235,"open":244,"high":242,"low":1236,"close":1209,"change":354,"percent_change":1228,"volume":1237,"transactions":9,"vwap":1209},"2026-01-13",4.215,689600,{"date":1239,"open":1240,"high":1241,"low":353,"close":230,"change":163,"percent_change":1242,"volume":1243,"transactions":9,"vwap":230},"2026-01-12",4.21,4.38,0.71,790600,{"date":1245,"open":1241,"high":1246,"low":1224,"close":1224,"change":541,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1224},"2026-01-09",4.385,-0.94,992900,{"date":1250,"open":233,"high":1251,"low":1240,"close":244,"change":163,"percent_change":1242,"volume":1252,"transactions":9,"vwap":244},"2026-01-08",4.307,1365500,{"date":1254,"open":230,"high":1214,"low":232,"close":1209,"change":18,"percent_change":18,"volume":1255,"transactions":9,"vwap":1209},"2026-01-07",1007900,{"date":1257,"open":1214,"high":231,"low":203,"close":1209,"change":541,"percent_change":147,"volume":1258,"transactions":9,"vwap":1209},"2026-01-06",1251500,{"date":1260,"open":1261,"high":1262,"low":233,"close":1214,"change":196,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1214},"2026-01-05",4.36,4.37,-1.38,1395400,{"date":1266,"open":1187,"high":1205,"low":1214,"close":1180,"change":904,"percent_change":659,"volume":1267,"transactions":9,"vwap":1180},"2026-01-02",1279900,{"date":1269,"open":1209,"high":1270,"low":1219,"close":233,"change":541,"percent_change":1247,"volume":1271,"transactions":9,"vwap":233},"2025-12-31",4.315,1057900,{"date":1273,"open":1188,"high":1274,"low":1209,"close":230,"change":234,"percent_change":1275,"volume":1276,"transactions":9,"vwap":230},"2025-12-30",4.455,-1.16,1593300,{"date":1278,"open":1186,"high":1279,"low":231,"close":1187,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1187},"2025-12-29",4.57,-0.18,-4.01,2005400,{"date":1284,"open":1279,"high":1285,"low":1286,"close":1287,"change":328,"percent_change":855,"volume":1288,"transactions":9,"vwap":1287},"2025-12-26",4.579,4.44,4.49,766900,{"date":1290,"open":1291,"high":1291,"low":1186,"close":1279,"change":328,"percent_change":881,"volume":1292,"transactions":9,"vwap":1279},"2025-12-24",4.66,980800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":541,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-12-23",4.72,4.86,4.413,4.65,-0.85,3843800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2025-12-22",4.94,5.04,4.68,4.69,-0.27,-5.44,2292800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-19",5.5,5.72,4.88,4.96,-0.42,-7.81,4581400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-18",5.8,6.36,5.37,5.38,-0.19,-3.41,10244800,{"date":1329,"open":1113,"high":1330,"low":1331,"close":1332,"change":50,"percent_change":665,"volume":1333,"transactions":9,"vwap":1332},"2025-12-17",5.98,5.49,5.57,4287800,{"date":1335,"open":1315,"high":1336,"low":1337,"close":1338,"change":63,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-16",5.66,4.93,5.53,8.01,4891500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1060,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-15",5.41,5.47,5.07,5.12,-5.19,4641900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1351,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1351},"2025-12-12",5.4,5.505,4.91,0.85,18.68,10982000,{"date":1358,"open":1359,"high":1360,"low":1186,"close":1361,"change":262,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-12-11",4.53,4.585,4.55,0.44,1017200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1359,"change":196,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1359},"2025-12-10",4.59,4.625,4.46,-1.31,1022900,{"date":1372,"open":1368,"high":1373,"low":1205,"close":1366,"change":904,"percent_change":555,"volume":1374,"transactions":9,"vwap":1366},"2025-12-09",4.687,1175700,{"date":1376,"open":1377,"high":1378,"low":1185,"close":1186,"change":186,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1186},"2025-12-08",4.6,4.63,-2.83,492800,{"date":1382,"open":1383,"high":1305,"low":1279,"close":1377,"change":163,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1377},"2025-12-05",4.58,0.66,965800,{"date":1387,"open":1388,"high":1291,"low":1388,"close":1279,"change":163,"percent_change":1384,"volume":1389,"transactions":9,"vwap":1279},"2025-12-04",4.52,741700,{"date":1391,"open":1392,"high":1393,"low":1193,"close":1394,"change":339,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-03",4.48,4.635,4.54,1.34,591500,{"date":1398,"open":1361,"high":1399,"low":1392,"close":1392,"change":234,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1392},"2025-12-02",4.715,-1.1,531000,{"date":1403,"open":1394,"high":1367,"low":1404,"close":1359,"change":686,"percent_change":612,"volume":1405,"transactions":9,"vwap":1359},"2025-12-01",4.495,611700,{"date":1407,"open":891,"high":1408,"low":1359,"close":1377,"change":278,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1377},"2025-11-28",4.626,0.22,393200,{"date":1412,"open":1404,"high":1367,"low":1413,"close":1366,"change":103,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1366},"2025-11-26",4.478,2.46,953300,{"date":1417,"open":1241,"high":1418,"low":1188,"close":1392,"change":904,"percent_change":512,"volume":1419,"transactions":9,"vwap":1392},"2025-11-25",4.5,1037700,{"date":1421,"open":222,"high":1186,"low":222,"close":1261,"change":890,"percent_change":516,"volume":1422,"transactions":9,"vwap":1261},"2025-11-24",1684600,{"date":1424,"open":1425,"high":1426,"low":366,"close":1240,"change":409,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1240},"2025-11-21",4.04,4.235,3.19,1024100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":193,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":193},"2025-11-20",4.393,4.395,4.07,-0.22,-5.12,1206400,{"date":1438,"open":1194,"high":1439,"low":230,"close":231,"change":186,"percent_change":1440,"volume":1441,"transactions":9,"vwap":231},"2025-11-19",4.456,-2.93,603500,{"date":1443,"open":946,"high":1274,"low":946,"close":1205,"change":409,"percent_change":730,"volume":1444,"transactions":9,"vwap":1205},"2025-11-18",723100,{"date":1446,"open":242,"high":1432,"low":230,"close":231,"change":206,"percent_change":1078,"volume":1447,"transactions":9,"vwap":231},"2025-11-17",572200,{"date":1449,"open":242,"high":1450,"low":1451,"close":1187,"change":328,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1187},"2025-11-14",4.39,4.282,-1.82,1075200,{"date":1455,"open":1456,"high":1360,"low":1241,"close":1450,"change":346,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2025-11-13",4.505,-3.09,1099300,{"date":1460,"open":891,"high":1393,"low":1418,"close":1359,"change":354,"percent_change":1154,"volume":1461,"transactions":9,"vwap":1359},"2025-11-12",625700,{"date":1463,"open":1464,"high":1464,"low":1361,"close":1361,"change":996,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1361},"2025-11-11",4.67,-2.57,471400,{"date":1468,"open":1464,"high":1469,"low":891,"close":1464,"change":904,"percent_change":577,"volume":1470,"transactions":9,"vwap":1464},"2025-11-10",4.76,1590000,{"date":1472,"open":1473,"high":1474,"low":1179,"close":1361,"change":35,"percent_change":1261,"volume":1475,"transactions":9,"vwap":1361},"2025-11-07",4.35,4.61,1129900,{"date":1477,"open":1392,"high":1478,"low":1261,"close":1261,"change":417,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1261},"2025-11-06",4.555,-2.24,1235300,{"date":1482,"open":1483,"high":1484,"low":1262,"close":1368,"change":328,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1368},"2025-11-05",4.8,4.83,-1.76,1677300,{"date":1488,"open":1295,"high":1469,"low":946,"close":1394,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1394},"2025-11-04",-0.34,-6.97,1810800,{"date":1493,"open":1494,"high":1495,"low":1484,"close":1314,"change":686,"percent_change":542,"volume":1496,"transactions":9,"vwap":1314},"2025-11-03",5,5.019,692100,{"date":1498,"open":1499,"high":1494,"low":1500,"close":1501,"change":1101,"percent_change":515,"volume":1502,"transactions":9,"vwap":1501},"2025-10-31",4.81,4.78,4.95,1259400,{"date":1504,"open":1501,"high":1315,"low":1505,"close":1499,"change":346,"percent_change":1379,"volume":1506,"transactions":9,"vwap":1499},"2025-10-30",4.79,1064900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1501,"change":196,"percent_change":832,"volume":1512,"transactions":9,"vwap":1501},"2025-10-29",5.03,5.053,4.9,1096000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":328,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-10-28",5.077,5.13,4.98,5.01,-1.57,723800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":924,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-27",5.25,5.26,5.09,-3.05,913000,{"date":1529,"open":1516,"high":1530,"low":1531,"close":1523,"change":1101,"percent_change":540,"volume":1532,"transactions":9,"vwap":1523},"2025-10-24",5.29,5.1,1050000,{"date":1534,"open":1535,"high":1536,"low":1518,"close":1537,"change":339,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-23",5.05,5.2,5.11,1.19,1231000,{"date":1541,"open":1537,"high":1542,"low":1511,"close":1535,"change":670,"percent_change":855,"volume":1543,"transactions":9,"vwap":1535},"2025-10-22",5.175,1448800,{"date":1545,"open":1546,"high":1546,"low":1150,"close":1150,"change":1325,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1150},"2025-10-21",5.35,-3.56,950200,{"date":1550,"open":1551,"high":1351,"low":1552,"close":1553,"change":604,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-20",5.24,5.205,5.33,1.72,954400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1551,"change":234,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2025-10-17",5.27,5.325,5.17,-0.95,830200,{"date":1564,"open":1565,"high":1566,"low":1558,"close":1530,"change":1489,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1530},"2025-10-16",5.6,5.73,-6.04,1215900,{"date":1570,"open":1571,"high":1572,"low":1323,"close":1113,"change":1101,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1113},"2025-10-15",5.56,5.93,2.55,3387900,{"date":1576,"open":1577,"high":1571,"low":1560,"close":1331,"change":604,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1331},"2025-10-14",5.3,1.67,1682500,{"date":1581,"open":1338,"high":1582,"low":1583,"close":1351,"change":25,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1351},"2025-10-13",5.537,5.21,1.89,1311000,{"date":1587,"open":1588,"high":1589,"low":1530,"close":1577,"change":1139,"percent_change":913,"volume":1590,"transactions":9,"vwap":1577},"2025-10-10",6.03,6.04,3714900,{"date":1592,"open":1593,"high":174,"low":1594,"close":1595,"change":50,"percent_change":1384,"volume":1596,"transactions":9,"vwap":1595},"2025-10-09",6.3,6.11,6.14,4011000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":686,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-08",6.18,5.92,6.1,-1.13,2056900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":990,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":990},"2025-10-07",5.82,6.511,5.81,0.36,6.2,3664100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1608,"change":253,"percent_change":533,"volume":1617,"transactions":9,"vwap":1608},"2025-10-06",5.7,5.86,5.601,1490300,{"date":1619,"open":1614,"high":1620,"low":1621,"close":1127,"change":113,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1127},"2025-10-03",5.907,5.58,-0.53,1560900,{"date":1625,"open":1566,"high":1626,"low":1627,"close":1628,"change":234,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-02",5.94,5.55,5.68,-0.87,1589000,{"date":1632,"open":1633,"high":1633,"low":1313,"close":1566,"change":1078,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1566},"2025-10-01",5.95,-3.86,1569300,{"date":1637,"open":1638,"high":1638,"low":1628,"close":246,"change":1307,"percent_change":1639,"volume":1640,"transactions":9,"vwap":246},"2025-09-30",6.15,-4.33,3774800,{"date":1642,"open":1643,"high":1644,"low":1312,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-09-29",5.51,6.43,6.23,1.37,28.19,13206000,{"date":1650,"open":1501,"high":1651,"low":1652,"close":1296,"change":670,"percent_change":1452,"volume":1653,"transactions":9,"vwap":1296},"2025-09-26",4.99,4.842,670300,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1501,"change":1078,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1501},"2025-09-25",5.16,4.92,-4.44,765700,{"date":1661,"open":1662,"high":1663,"low":1518,"close":1664,"change":890,"percent_change":505,"volume":1665,"transactions":9,"vwap":1664},"2025-09-24",5.02,5.239,5.18,927600,{"date":1667,"open":1662,"high":1530,"low":1494,"close":1509,"change":18,"percent_change":18,"volume":1668,"transactions":9,"vwap":1509},"2025-09-23",1427400,{"date":1670,"open":1345,"high":1671,"low":1651,"close":1509,"change":196,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1509},"2025-09-22",5.109,-1.18,691300,{"date":1675,"open":1516,"high":1676,"low":1677,"close":1525,"change":670,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1525},"2025-09-19",5.189,5.06,-1.74,816000,{"date":1681,"open":1509,"high":1682,"low":1509,"close":1664,"change":35,"percent_change":295,"volume":1683,"transactions":9,"vwap":1664},"2025-09-18",5.305,1205700,{"date":1685,"open":1517,"high":1150,"low":1686,"close":1651,"change":206,"percent_change":92,"volume":1687,"transactions":9,"vwap":1651},"2025-09-17",4.943,923200,{"date":1689,"open":1690,"high":1525,"low":1337,"close":1494,"change":163,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1494},"2025-09-16",4.97,0.6,572000,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1690,"change":25,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1690},"2025-09-15",4.87,5.025,2.05,653900,{"date":1700,"open":1315,"high":1690,"low":1701,"close":1695,"change":196,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-09-12",4.865,-1.22,654900,{"date":1705,"open":1303,"high":1706,"low":1511,"close":1337,"change":541,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1337},"2025-09-11",5.065,-0.8,847900,{"date":1710,"open":1711,"high":1712,"low":1501,"close":1690,"change":328,"percent_change":1713,"volume":887,"transactions":9,"vwap":1690},"2025-09-10",5.08,5.085,-1.58,{"date":1715,"open":1716,"high":1717,"low":1483,"close":1535,"change":1718,"percent_change":1180,"volume":1719,"transactions":9,"vwap":1535},"2025-09-09",4.85,5.106,0.21,933000,{"date":1721,"open":1353,"high":1657,"low":1722,"close":1723,"change":686,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-08",4.791,4.84,-1.43,633400,{"date":1727,"open":1484,"high":1501,"low":1483,"close":1353,"change":984,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1353},"2025-09-05",1.66,819400,{"date":1731,"open":1074,"high":1337,"low":1732,"close":1484,"change":328,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1484},"2025-09-04",4.75,-1.63,809800,{"date":1736,"open":1737,"high":1551,"low":1314,"close":1353,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1353},"2025-09-03",5.23,-0.26,-5.03,1295400,{"date":1742,"open":1743,"high":1324,"low":1150,"close":1560,"change":388,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1560},"2025-09-02",5.19,-4.61,1391100,{"date":1747,"open":1338,"high":1571,"low":1748,"close":1749,"change":92,"percent_change":1547,"volume":1750,"transactions":9,"vwap":1749},"2025-08-29",5.32,5.42,1453100,{"date":1752,"open":1324,"high":1753,"low":1754,"close":1755,"change":799,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-28",5.765,5.321,5.62,5.44,2373600,{"date":1759,"open":1577,"high":1760,"low":1656,"close":1553,"change":163,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1553},"2025-08-27",5.385,0.57,1242900,{"date":1764,"open":1577,"high":1553,"low":1765,"close":1577,"change":296,"percent_change":1395,"volume":1766,"transactions":9,"vwap":1577},"2025-08-26",5.174,1343700,{"date":1768,"open":1518,"high":1523,"low":1494,"close":1737,"change":245,"percent_change":1499,"volume":1769,"transactions":9,"vwap":1737},"2025-08-25",2526700,{"date":1771,"open":1484,"high":1677,"low":1469,"close":1651,"change":1718,"percent_change":1450,"volume":1772,"transactions":9,"vwap":1651},"2025-08-22",1363700,{"date":1774,"open":1464,"high":1484,"low":1378,"close":1500,"change":339,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1500},"2025-08-21",1.27,1029700,{"date":1778,"open":1732,"high":1499,"low":1383,"close":1295,"change":541,"percent_change":1139,"volume":1779,"transactions":9,"vwap":1295},"2025-08-20",1435500,{"date":1781,"open":1531,"high":1531,"low":1782,"close":1469,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1469},"2025-08-19",4.735,-0.36,-7.03,1838000,{"date":1787,"open":1711,"high":1530,"low":1711,"close":1346,"change":50,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1346},"2025-08-18",0.79,1887900,{"date":1791,"open":1792,"high":1793,"low":1535,"close":1711,"change":1159,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1711},"2025-08-15",5.43,5.46,-5.75,1611000,{"date":1797,"open":1798,"high":1643,"low":1558,"close":1799,"change":346,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-14",5.28,5.39,-2.53,1933600,{"date":1803,"open":1553,"high":1804,"low":1805,"close":1338,"change":279,"percent_change":1337,"volume":1806,"transactions":9,"vwap":1338},"2025-08-13",5.59,5.31,3288600,{"date":1808,"open":1577,"high":1809,"low":1535,"close":1558,"change":339,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1558},"2025-08-12",5.48,1.15,4113500,{"date":1813,"open":1469,"high":1553,"low":1814,"close":1583,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1583},"2025-08-11",4.73,0.73,16.29,8118700,{"date":1819,"open":1240,"high":1279,"low":1240,"close":1392,"change":304,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1392},"2025-08-08",6.41,1606300,{"date":1823,"open":242,"high":1179,"low":1824,"close":1240,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1240},"2025-08-07",4.145,-0.025,-0.59,864600,{"date":1829,"open":1188,"high":1192,"low":1173,"close":1426,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1426},"2025-08-06",-0.365,-7.93,1768400,{"date":1834,"open":1377,"high":1298,"low":1835,"close":1377,"change":354,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1377},"2025-08-05",4.445,-0.43,924200,{"date":1839,"open":1418,"high":1378,"low":1287,"close":1840,"change":1101,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-04",4.62,3.12,763100,{"date":1844,"open":1450,"high":1845,"low":1846,"close":1392,"change":69,"percent_change":588,"volume":1847,"transactions":9,"vwap":1392},"2025-08-01",4.74,4.293,1765300,{"date":1849,"open":891,"high":1850,"low":1205,"close":1205,"change":670,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1205},"2025-07-31",4.665,-1.99,878600,{"date":1854,"open":1368,"high":1366,"low":1185,"close":1388,"change":984,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1388},"2025-07-30",1.8,526800,{"date":1858,"open":1732,"high":1732,"low":1286,"close":1286,"change":1489,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1286},"2025-07-29",-7.11,998400,{"date":1862,"open":1296,"high":1695,"low":1469,"close":1500,"change":196,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1500},"2025-07-28",-1.24,415200,{"date":1866,"open":1484,"high":1716,"low":1295,"close":1723,"change":163,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1723},"2025-07-25",0.62,721200,{"date":1870,"open":1716,"high":1871,"low":1483,"close":1499,"change":686,"percent_change":1724,"volume":1872,"transactions":9,"vwap":1499},"2025-07-24",4.929,527400,{"date":1874,"open":1531,"high":1531,"low":1701,"close":1314,"change":1875,"percent_change":1135,"volume":1876,"transactions":9,"vwap":1314},"2025-07-23",-0.17,1093200,{"date":1878,"open":1814,"high":1535,"low":1879,"close":1535,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1535},"2025-07-22",4.7,0.35,7.45,2192100,{"date":1884,"open":1361,"high":1885,"low":1394,"close":1879,"change":819,"percent_change":416,"volume":1886,"transactions":9,"vwap":1879},"2025-07-21",4.747,1153800,{"date":1888,"open":1383,"high":1474,"low":1359,"close":1359,"change":354,"percent_change":1154,"volume":1889,"transactions":9,"vwap":1359},"2025-07-18",496700,{"date":1891,"open":1368,"high":1279,"low":1194,"close":1361,"change":296,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1361},"2025-07-17",1.56,669400,{"date":1895,"open":1392,"high":1388,"low":1896,"close":1392,"change":206,"percent_change":1434,"volume":1897,"transactions":9,"vwap":1392},"2025-07-16",4.415,454700,{"date":1899,"open":1377,"high":1840,"low":1185,"close":1287,"change":670,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1287},"2025-07-15",-1.97,692900,{"date":1903,"open":1904,"high":1905,"low":1287,"close":1383,"change":604,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1383},"2025-07-14",4.51,4.641,2,720200,{"date":1909,"open":1298,"high":1850,"low":1186,"close":1287,"change":92,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1287},"2025-07-11",-4.26,864400,{"date":1913,"open":1366,"high":1723,"low":1914,"close":1306,"change":904,"percent_change":587,"volume":1915,"transactions":9,"vwap":1306},"2025-07-10",4.501,1420500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1279,"change":278,"percent_change":1409,"volume":1920,"transactions":9,"vwap":1279},"2025-07-09",4.525,4.685,995600,{"date":1922,"open":1286,"high":1377,"low":1286,"close":891,"change":409,"percent_change":706,"volume":1923,"transactions":9,"vwap":891},"2025-07-08",1427100,{"date":1925,"open":1359,"high":1360,"low":1450,"close":1205,"change":451,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1205},"2025-07-07",-2.42,970600,{"date":1929,"open":1418,"high":1474,"low":1287,"close":1394,"change":296,"percent_change":1093,"volume":1930,"transactions":9,"vwap":1394},"2025-07-03",708100,{"date":1932,"open":1214,"high":1287,"low":230,"close":1186,"change":819,"percent_change":338,"volume":1933,"transactions":9,"vwap":1186},"2025-07-02",1157200,{"date":1935,"open":222,"high":1199,"low":222,"close":231,"change":339,"percent_change":1936,"volume":1937,"transactions":9,"vwap":231},"2025-07-01",1.42,880800,{"date":1939,"open":223,"high":1940,"low":213,"close":1209,"change":604,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1209},"2025-06-30",4.295,2.17,1365000,{"date":1944,"open":1187,"high":1187,"low":205,"close":353,"change":451,"percent_change":1945,"volume":1946,"transactions":9,"vwap":353},"2025-06-27",-2.58,1291300,{"date":1948,"open":374,"high":1187,"low":374,"close":230,"change":497,"percent_change":1949,"volume":1950,"transactions":9,"vwap":230},"2025-06-26",8.67,2289700,{"date":1952,"open":183,"high":381,"low":402,"close":326,"change":196,"percent_change":1953,"volume":1954,"transactions":9,"vwap":326},"2025-06-25",-1.51,1650200,{"date":1956,"open":336,"high":918,"low":336,"close":372,"change":296,"percent_change":1957,"volume":1958,"transactions":9,"vwap":372},"2025-06-24",1.79,1693900,{"date":1960,"open":918,"high":918,"low":1961,"close":402,"change":1875,"percent_change":1962,"volume":1963,"transactions":9,"vwap":402},"2025-06-23",3.865,-4.17,2338700,{"date":1965,"open":891,"high":891,"low":241,"close":193,"change":849,"percent_change":1966,"volume":1967,"transactions":9,"vwap":193},"2025-06-20",-12.82,4812000,{"date":1969,"open":820,"high":1523,"low":1377,"close":1305,"change":832,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1305},"2025-06-18",-20.41,6311000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1307,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-06-17",6.16,6.21,5.87,5.88,-4.39,2099200,{"date":1981,"open":1330,"high":1982,"low":1983,"close":1638,"change":844,"percent_change":1516,"volume":1984,"transactions":9,"vwap":1638},"2025-06-16",6.213,5.944,1179900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":207,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-06-13",6,6.07,5.78,5.85,-3.94,822900,{"date":1994,"open":1995,"high":1594,"low":1572,"close":1996,"change":69,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-06-12",6.05,6.09,0.83,586100,{"date":2000,"open":246,"high":2001,"low":1626,"close":1589,"change":604,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1589},"2025-06-11",6.25,1.51,1378800,{"date":2005,"open":1606,"high":2006,"low":2007,"close":1633,"change":409,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1633},"2025-06-10",5.99,5.75,2.23,778500,{"date":2011,"open":1989,"high":2012,"low":2013,"close":1606,"change":25,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1606},"2025-06-09",5.9,5.69,1.75,788000,{"date":2017,"open":1749,"high":2007,"low":1749,"close":1313,"change":43,"percent_change":1566,"volume":2018,"transactions":9,"vwap":1313},"2025-06-06",994500,{"date":2020,"open":1332,"high":1755,"low":2021,"close":1343,"change":924,"percent_change":1175,"volume":2022,"transactions":9,"vwap":1343},"2025-06-05",5.36,572900,{"date":2024,"open":1343,"high":2025,"low":1351,"close":1332,"change":793,"percent_change":311,"volume":2026,"transactions":9,"vwap":1332},"2025-06-04",5.589,625300,{"date":2028,"open":1524,"high":1343,"low":2029,"close":1323,"change":253,"percent_change":995,"volume":2030,"transactions":9,"vwap":1323},"2025-06-03",5.165,466900,{"date":2032,"open":1805,"high":2033,"low":820,"close":1583,"change":670,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1583},"2025-06-02",5.375,-1.7,585600,{"date":2037,"open":1793,"high":2038,"low":1524,"close":1577,"change":1434,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1577},"2025-05-30",5.52,-3.99,641300,{"date":2042,"open":1804,"high":2043,"low":1344,"close":2038,"change":18,"percent_change":18,"volume":2044,"transactions":9,"vwap":2038},"2025-05-29",5.61,385300,{"date":2046,"open":1643,"high":1571,"low":1323,"close":2038,"change":69,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2038},"2025-05-28",0.91,637900,{"date":2050,"open":2013,"high":1313,"low":1343,"close":1344,"change":113,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1344},"2025-05-27",-0.55,846600,{"date":2054,"open":1546,"high":2055,"low":1553,"close":1312,"change":278,"percent_change":154,"volume":2056,"transactions":9,"vwap":1312},"2025-05-23",5.515,853600,{"date":2058,"open":1536,"high":1331,"low":1525,"close":1331,"change":304,"percent_change":1560,"volume":2059,"transactions":9,"vwap":1331},"2025-05-22",827600,{"date":2061,"open":1798,"high":1313,"low":1743,"close":2062,"change":996,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-05-21",5.22,-2.25,1743500,{"date":2066,"open":1662,"high":1546,"low":1662,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-05-20",5.34,0.32,6.37,1365700,{"date":2072,"open":1501,"high":2073,"low":1337,"close":1662,"change":451,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1662},"2025-05-19",5.049,-2.14,657800,{"date":2077,"open":1651,"high":1583,"low":2078,"close":1516,"change":819,"percent_change":742,"volume":2079,"transactions":9,"vwap":1516},"2025-05-16",4.941,1743800,{"date":2081,"open":1494,"high":1304,"low":1723,"close":1315,"change":328,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1315},"2025-05-15",-1.59,665000,{"date":2085,"open":1560,"high":1743,"low":2086,"close":1304,"change":996,"percent_change":1131,"volume":2087,"transactions":9,"vwap":1304},"2025-05-14",5.0019999,599700,{"date":2089,"open":1711,"high":1523,"low":1535,"close":1656,"change":25,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1656},"2025-05-13",1.98,835200,{"date":2093,"open":1690,"high":2094,"low":1511,"close":1677,"change":1718,"percent_change":1179,"volume":2095,"transactions":9,"vwap":1677},"2025-05-12",5.145,1080200,{"date":2097,"open":2098,"high":1303,"low":1845,"close":1716,"change":25,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1716},"2025-05-09",4.77,2.11,757600,{"date":2102,"open":1298,"high":1499,"low":1366,"close":1732,"change":253,"percent_change":1149,"volume":2103,"transactions":9,"vwap":1732},"2025-05-08",549800,{"date":2105,"open":2106,"high":1305,"low":2107,"close":1366,"change":354,"percent_change":1836,"volume":2108,"transactions":9,"vwap":1366},"2025-05-07",4.64,4.545,326500,{"date":2110,"open":1291,"high":1879,"low":2111,"close":1474,"change":451,"percent_change":1131,"volume":2112,"transactions":9,"vwap":1474},"2025-05-06",4.542,366300,{"date":2114,"open":2115,"high":1484,"low":1879,"close":1295,"change":996,"percent_change":1200,"volume":2116,"transactions":9,"vwap":1295},"2025-05-05",4.82,545200,{"date":2118,"open":1716,"high":1657,"low":1483,"close":1723,"change":604,"percent_change":1584,"volume":2119,"transactions":9,"vwap":1723},"2025-05-02",654700,{"date":2121,"open":1291,"high":2122,"low":1361,"close":1732,"change":103,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1732},"2025-05-01",4.785,2.37,850800,{"date":2126,"open":891,"high":2127,"low":1205,"close":2106,"change":18,"percent_change":18,"volume":2128,"transactions":9,"vwap":2106},"2025-04-30",4.859,2332200,{"date":2130,"open":2131,"high":2132,"low":1279,"close":2106,"change":541,"percent_change":1299,"volume":2133,"transactions":9,"vwap":2106},"2025-04-29",4.71,4.906,1494000,{"date":2135,"open":2098,"high":1484,"low":1279,"close":1305,"change":186,"percent_change":83,"volume":2136,"transactions":9,"vwap":1305},"2025-04-28",578900,{"date":2138,"open":1499,"high":1494,"low":1732,"close":1499,"change":25,"percent_change":1210,"volume":2139,"transactions":9,"vwap":1499},"2025-04-25",1981400,{"date":2141,"open":1205,"high":1500,"low":1192,"close":2131,"change":43,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2131},"2025-04-24",7.05,1993600,{"date":2145,"open":1262,"high":2146,"low":2147,"close":1192,"change":1101,"percent_change":744,"volume":2148,"transactions":9,"vwap":1192},"2025-04-23",4.546,4.305,1018000,{"date":2150,"open":233,"high":1187,"low":2151,"close":230,"change":339,"percent_change":534,"volume":2152,"transactions":9,"vwap":230},"2025-04-22",4.202,501600,{"date":178,"open":1450,"high":1205,"low":1173,"close":222,"change":1325,"percent_change":1639,"volume":2154,"transactions":9,"vwap":222},672000]