[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDIO":3,"homepage-market-summary":30,"stock-historical-CDIO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cardio Diagnostics Holdings Inc. Common stock","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Cardio Diagnostics Holdings Inc is a medical technology company focused on developing and commercializing epigenetics-based clinical tests for cardiovascular diseases and associated comorbidities by leveraging its Artificial Intelligence (AI)-driven Multi-Omics Engine. The company has developed two clinical products: Epi+Gen CHD and PrecisionCHD, epigenetics-based clinical blood tests capable of assessing risk for a coronary heart disease (CHD) event, including heart attacks. Additionally, its portfolio includes HeartRisk, a cardiovascular disease risk intelligence platform, and CardioInnovate360, a research-use-only solution launched to support the discovery, development, and validation of novel biopharmaceuticals for the assessment and management of cardiovascular diseases.","17","Chicago, IL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.96,1.97,1.86,1.92,0.04,2.08,26121.81216,305,1.9132,7.91,0.97000003,1022715.8485630039,14.3,1183,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.4,719194,262505716.989314,-84.22,"2025-04-22",[182,183,193,204,212,222,229,236,244,251,259,268,276,283,292,299,307,314,321,329,337,345,352,360,367,372,379,385,391,399,408,419,426,435,442,449,459,468,476,483,492,500,509,517,525,534,542,550,556,564,574,583,590,597,603,608,613,619,623,628,632,636,641,644,647,654,659,665,669,673,678,685,692,697,700,702,705,710,714,718,721,726,731,735,740,745,751,757,763,769,774,780,784,790,798,805,811,816,821,826,830,834,839,844,847,851,855,860,863,867,871,874,877,881,885,890,894,898,903,907,910,914,917,923,927,930,934,936,941,946,951,956,962,966,971,978,985,992,997,1002,1009,1016,1023,1032,1040,1049,1056,1063,1071,1080,1088,1096,1102,1109,1118,1124,1131,1138,1146,1152,1160,1166,1170,1174,1178,1182,1186,1190,1196,1202,1207,1212,1216,1219,1224,1228,1232,1237,1241,1245,1250,1253,1257,1261,1266,1274,1281,1289,1293,1299,1307,1312,1318,1325,1332,1338,1347,1354,1359,1366,1372,1378,1385,1391,1399,1406,1414,1419,1426,1429,1434,1438,1443,1449,1456,1463,1469,1475,1481,1488,1495,1500,1507,1514,1517,1523,1527,1531,1536,1542,1549,1556,1562,1569,1575,1581,1587,1595,1604,1611,1617,1623,1631,1637,1642,1647,1654,1661,1669,1673,1680,1686,1689,1695,1700,1703,1706,1712,1716,1720,1724,1730,1733,1738,1744,1749,1754,1760,1765,1769,1775,1781,1787,1792,1796,1801,1805,1811,1815,1819,1823,1828,1833,1836,1840,1844,1847,1851,1856,1861,1866,1871,1875,1879,1885,1889,1893,1899,1904,1910,1919,1926,1930,1935,1940,1946,1950,1954,1961,1966,1969,1976,1982,1986,1990,1994,1999,2003,2008,2013,2017,2022,2026,2029,2032,2036,2039,2044,2048,2053,2057,2064,2068,2075,2079,2084,2090,2094,2098,2101,2105,2109,2113,2116,2121,2126,2132,2135,2141,2148,2154,2159,2167,2175,2183,2191,2198,2206,2213,2221,2229,2237,2245,2251,2257],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.88,1.9499,1.878,0.02,1.05,16849.1899,151,1.9085,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",1.87,2.018,1.85,1.9,0.03,1.6,33530.420969,240,1.9053,{"date":205,"open":206,"high":19,"low":197,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.91,-0.0238,-1.26,37842.274671,377,1.8886,{"date":213,"open":214,"high":215,"low":185,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.9391,1.95,1.8938,-0.0562,-2.88,10345.069011,136,1.9118,{"date":223,"open":198,"high":17,"low":224,"close":215,"change":20,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.89,2.09,38951.574936,384,1.9328,{"date":230,"open":231,"high":232,"low":224,"close":206,"change":112,"percent_change":233,"volume":234,"transactions":52,"vwap":235},"2026-09-24",1.93,1.9714,-0.52,17591.780716,1.9205,{"date":237,"open":238,"high":239,"low":195,"close":19,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.98,2.03,0,34674.923233,433,1.9213,{"date":245,"open":246,"high":16,"low":247,"close":19,"change":240,"percent_change":240,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.94,1.9123,16042.614861,184,1.9378,{"date":252,"open":253,"high":253,"low":206,"close":19,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.07,-0.1,-4.95,24214.544338,255,1.9629,{"date":260,"open":261,"high":262,"low":19,"close":263,"change":112,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.04,2.1634,2.02,-0.49,71618.895656,356,2.0544,{"date":269,"open":270,"high":271,"low":270,"close":239,"change":199,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2,2.0656,1.5,27752.34533,163,2.0355,{"date":277,"open":278,"high":279,"low":19,"close":270,"change":240,"percent_change":240,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.9901,2.06,32959.916642,366,2.0009,{"date":284,"open":285,"high":286,"low":19,"close":270,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",2.15,2.16,-0.07,-3.38,63259.654776,585,2.0338,{"date":293,"open":239,"high":294,"low":295,"close":253,"change":20,"percent_change":17,"volume":296,"transactions":297,"vwap":298},"2026-09-14",2.14,2.025,21661.195668,234,2.0893,{"date":300,"open":301,"high":225,"low":238,"close":239,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",2.05,0.05,2.53,25224.162872,308,2.0358,{"date":308,"open":263,"high":294,"low":238,"close":238,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",-0.09,-4.35,24312.933501,261,2.0581,{"date":315,"open":238,"high":225,"low":215,"close":253,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",0.11,5.61,54734.1999,464,2.0247,{"date":322,"open":185,"high":323,"low":197,"close":16,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",2.1,0.1,5.38,58152.8929,451,1.9735,{"date":330,"open":331,"high":18,"low":332,"close":18,"change":199,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.8498,1.82,1.64,10252.461095,177,1.8353,{"date":338,"open":197,"high":339,"low":340,"close":340,"change":112,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.925,1.83,-0.54,89889.527997,214,1.8695,{"date":346,"open":347,"high":224,"low":347,"close":348,"change":112,"percent_change":341,"volume":349,"transactions":350,"vwap":351},"2026-09-02",1.81,1.84,17677.855715,424,1.8527,{"date":353,"open":195,"high":195,"low":354,"close":197,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",1.805,-0.02,-1.07,8468.770542,180,1.8345,{"date":361,"open":340,"high":185,"low":362,"close":195,"change":188,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.8,1.08,22540.158178,376,1.8342,{"date":368,"open":198,"high":198,"low":347,"close":197,"change":355,"percent_change":356,"volume":369,"transactions":370,"vwap":371},"2026-08-28",14127.027214,119,1.8545,{"date":373,"open":19,"high":19,"low":197,"close":195,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",-0.06,-3.11,24244.052877,207,1.8892,{"date":380,"open":231,"high":186,"low":381,"close":231,"change":188,"percent_change":189,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.8062,25831.788691,236,1.8856,{"date":386,"open":224,"high":270,"low":18,"close":206,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":231},"2026-08-25",-0.015,-0.78,26297.805492,336,{"date":392,"open":239,"high":393,"low":185,"close":339,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",2.1699,-0.105,-5.17,51705.3299,645,2.013,{"date":400,"open":401,"high":401,"low":402,"close":239,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",2.19,1.9601,-0.18,-8.14,36867.105238,334,2.0625,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",1.99,2.28,1.9204,2.21,0.22,11.06,56494.72859,551,2.1433,{"date":420,"open":224,"high":261,"low":18,"close":410,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",0.08,4.19,48248.38087,406,1.9377,{"date":427,"open":270,"high":428,"low":429,"close":206,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",2.0099,1.7673,-0.08,-4.02,47496.253703,666,1.8896,{"date":436,"open":270,"high":323,"low":238,"close":410,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",-0.05,-2.45,38353.162865,331,2.0232,{"date":443,"open":270,"high":444,"low":238,"close":261,"change":199,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",2.1049,1.49,46463.984437,555,2.0534,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",2.33,2.34,2.01,-0.15,-6.94,181865.212624,987,2.145,{"date":460,"open":461,"high":462,"low":231,"close":286,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",1.9799,2.25,0.33,18.03,179570.372604,1034,2.0772,{"date":469,"open":470,"high":16,"low":471,"close":340,"change":472,"percent_change":473,"volume":474,"transactions":440,"vwap":475},"2026-08-11",1.75,1.58,0.12,7.02,55455.882646,1.8615,{"date":477,"open":347,"high":340,"low":478,"close":478,"change":430,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.71,-4.47,15003.078366,267,1.7793,{"date":484,"open":485,"high":362,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",1.5735,1.79,0.13,7.83,6431.522635,81,1.731,{"date":493,"open":494,"high":470,"low":495,"close":495,"change":309,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.74,1.66,-5.14,13363.292391,191,1.7104,{"date":501,"open":502,"high":486,"low":503,"close":470,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",1.732,1.73,0.01,0.57,25148.734831,315,1.7511,{"date":510,"open":511,"high":512,"low":200,"close":494,"change":324,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1.67,1.7746,6.1,30618.260666,223,1.7217,{"date":518,"open":519,"high":520,"low":521,"close":333,"change":421,"percent_change":522,"volume":523,"transactions":312,"vwap":524},"2026-08-03",1.57,1.69,1.565,5.13,25732.4935,1.6174,{"date":526,"open":527,"high":200,"low":528,"close":529,"change":112,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",1.5796,1.54,1.56,-0.64,12255.101412,173,1.5797,{"date":535,"open":529,"high":536,"low":537,"close":519,"change":112,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",1.61,1.5366,-0.63,25937.088897,272,1.5685,{"date":543,"open":544,"high":200,"low":545,"close":471,"change":188,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",1.55,1.51,1.28,15870.77024,221,1.5518,{"date":551,"open":552,"high":552,"low":544,"close":529,"change":374,"percent_change":553,"volume":554,"transactions":383,"vwap":555},"2026-07-28",1.635,-3.7,21529.764342,1.5887,{"date":557,"open":528,"high":503,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":527},"2026-07-27",1.44,1.62,0.07,4.52,93685.772965,1131,{"date":565,"open":566,"high":567,"low":568,"close":544,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",1.63,1.645,1.52,-0.0799,-4.9,118594.549012,791,1.7202,{"date":575,"open":576,"high":576,"low":200,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",1.715,1.6299,-0.0501,-2.98,22004.563221,303,1.6267,{"date":584,"open":478,"high":362,"low":495,"close":585,"change":504,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.68,0.6,24354.24002,262,1.7222,{"date":591,"open":585,"high":592,"low":593,"close":511,"change":20,"percent_change":594,"volume":595,"transactions":383,"vwap":596},"2026-07-21",1.72,1.5497,2.45,28502.4573,1.6768,{"date":598,"open":470,"high":470,"low":566,"close":566,"change":309,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",-5.23,23956.036198,274,1.6795,{"date":604,"open":605,"high":494,"low":605,"close":592,"change":199,"percent_change":606,"volume":607,"transactions":9,"vwap":592},"2026-07-17",1.65,1.78,14900,{"date":609,"open":610,"high":362,"low":585,"close":520,"change":254,"percent_change":611,"volume":612,"transactions":9,"vwap":520},"2026-07-16",1.688,-5.59,15900,{"date":614,"open":615,"high":348,"low":616,"close":486,"change":112,"percent_change":617,"volume":618,"transactions":9,"vwap":486},"2026-07-15",1.839,1.755,-0.56,14600,{"date":620,"open":592,"high":340,"low":592,"close":362,"change":504,"percent_change":621,"volume":622,"transactions":9,"vwap":362},"2026-07-14",0.56,17700,{"date":624,"open":362,"high":332,"low":470,"close":486,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":486},"2026-07-13",-0.04,-2.19,20200,{"date":629,"open":198,"high":630,"low":347,"close":340,"change":355,"percent_change":73,"volume":631,"transactions":9,"vwap":340},"2026-07-10",1.905,18300,{"date":633,"open":215,"high":270,"low":362,"close":197,"change":287,"percent_change":634,"volume":635,"transactions":9,"vwap":197},"2026-07-09",-3.65,33100,{"date":637,"open":638,"high":17,"low":197,"close":19,"change":504,"percent_change":639,"volume":640,"transactions":9,"vwap":19},"2026-07-08",1.958,0.52,40100,{"date":642,"open":270,"high":21,"low":185,"close":206,"change":430,"percent_change":431,"volume":643,"transactions":9,"vwap":206},"2026-07-07",24900,{"date":645,"open":410,"high":21,"low":246,"close":410,"change":240,"percent_change":240,"volume":646,"transactions":9,"vwap":410},"2026-07-06",29100,{"date":648,"open":649,"high":650,"low":231,"close":410,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":410},"2026-07-02",2.12,2.125,-0.12,-5.69,52100,{"date":655,"open":649,"high":656,"low":263,"close":657,"change":430,"percent_change":634,"volume":658,"transactions":9,"vwap":657},"2026-07-01",2.27,2.11,49600,{"date":660,"open":225,"high":661,"low":662,"close":401,"change":316,"percent_change":663,"volume":664,"transactions":9,"vwap":401},"2026-06-30",2.265,2.023,5.29,94800,{"date":666,"open":453,"high":323,"low":17,"close":21,"change":560,"percent_change":667,"volume":668,"transactions":9,"vwap":21},"2026-06-29",3.48,22900,{"date":670,"open":270,"high":323,"low":238,"close":453,"change":112,"percent_change":671,"volume":672,"transactions":9,"vwap":453},"2026-06-26",-0.5,23800,{"date":674,"open":301,"high":675,"low":676,"close":263,"change":112,"percent_change":264,"volume":677,"transactions":9,"vwap":263},"2026-06-25",2.123,2.0050001,19500,{"date":679,"open":285,"high":680,"low":681,"close":239,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":239},"2026-06-24",2.18,1.981,-0.17,-7.73,25900,{"date":686,"open":231,"high":687,"low":231,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",2.22,2.2,0.23,11.68,89600,{"date":693,"open":238,"high":239,"low":694,"close":17,"change":112,"percent_change":695,"volume":696,"transactions":9,"vwap":17},"2026-06-22",1.952,-0.51,21300,{"date":698,"open":225,"high":225,"low":238,"close":238,"change":240,"percent_change":240,"volume":699,"transactions":9,"vwap":238},"2026-06-18",41500,{"date":701,"open":253,"high":225,"low":231,"close":238,"change":188,"percent_change":89,"volume":646,"transactions":9,"vwap":238},"2026-06-17",{"date":703,"open":206,"high":225,"low":206,"close":16,"change":112,"percent_change":695,"volume":704,"transactions":9,"vwap":16},"2026-06-16",38900,{"date":706,"open":17,"high":707,"low":246,"close":17,"change":504,"percent_change":708,"volume":709,"transactions":9,"vwap":17},"2026-06-15",2.085,0.51,39000,{"date":711,"open":263,"high":657,"low":16,"close":16,"change":625,"percent_change":712,"volume":713,"transactions":9,"vwap":16},"2026-06-12",-2,64600,{"date":715,"open":198,"high":253,"low":198,"close":270,"change":560,"percent_change":716,"volume":717,"transactions":9,"vwap":270},"2026-06-11",3.63,27300,{"date":719,"open":453,"high":453,"low":185,"close":231,"change":112,"percent_change":233,"volume":720,"transactions":9,"vwap":231},"2026-06-10",31000,{"date":722,"open":239,"high":279,"low":723,"close":246,"change":437,"percent_change":724,"volume":725,"transactions":9,"vwap":246},"2026-06-09",1.865,-2.51,40200,{"date":727,"open":270,"high":707,"low":728,"close":410,"change":199,"percent_change":729,"volume":730,"transactions":9,"vwap":410},"2026-06-08",1.924,1.53,28500,{"date":732,"open":279,"high":294,"low":224,"close":16,"change":454,"percent_change":733,"volume":734,"transactions":9,"vwap":16},"2026-06-05",-7.11,64800,{"date":736,"open":680,"high":737,"low":225,"close":657,"change":625,"percent_change":738,"volume":739,"transactions":9,"vwap":657},"2026-06-04",2.284,-1.86,68300,{"date":741,"open":594,"high":594,"low":285,"close":285,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":285},"2026-06-03",-0.2,-8.51,101900,{"date":746,"open":285,"high":747,"low":294,"close":748,"change":414,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-02",2.57,2.35,10.33,198400,{"date":752,"open":224,"high":401,"low":197,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-01",2.13,0.24,12.7,98700,{"date":758,"open":486,"high":16,"low":759,"close":224,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":224},"2026-05-29",1.76,0.087,4.83,60200,{"date":764,"open":470,"high":630,"low":470,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-28",1.803,0.053,3.03,83900,{"date":770,"open":503,"high":486,"low":771,"close":470,"change":355,"percent_change":772,"volume":773,"transactions":9,"vwap":470},"2026-05-27",1.721,-1.13,32000,{"date":775,"open":478,"high":347,"low":566,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-26",1.77,0.16,9.94,69700,{"date":781,"open":200,"high":511,"low":544,"close":536,"change":324,"percent_change":782,"volume":783,"transactions":9,"vwap":536},"2026-05-22",6.62,46800,{"date":785,"open":558,"high":200,"low":786,"close":545,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":545},"2026-05-21",1.415,0.09,6.34,120000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":302,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-20",1.39,1.48,1.38,1.42,3.65,15700,{"date":799,"open":800,"high":801,"low":546,"close":802,"change":355,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-19",1.36,1.46,1.37,-1.44,71500,{"date":806,"open":544,"high":529,"low":807,"close":792,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":792},"2026-05-18",1.25,-0.16,-10.32,144700,{"date":812,"open":605,"high":592,"low":272,"close":544,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":544},"2026-05-15",-0.13,-7.74,65100,{"date":817,"open":195,"high":187,"low":585,"close":585,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":585},"2026-05-14",-0.11,-6.15,83300,{"date":822,"open":340,"high":340,"low":776,"close":486,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":486},"2026-05-13",-0.03,-1.65,35800,{"date":827,"open":347,"high":206,"low":470,"close":332,"change":823,"percent_change":828,"volume":829,"transactions":9,"vwap":332},"2026-05-12",-1.62,53400,{"date":831,"open":759,"high":17,"low":759,"close":197,"change":188,"percent_change":832,"volume":833,"transactions":9,"vwap":197},"2026-05-11",1.09,56700,{"date":835,"open":836,"high":246,"low":340,"close":340,"change":188,"percent_change":837,"volume":838,"transactions":9,"vwap":340},"2026-05-08",1.856,1.1,48000,{"date":840,"open":197,"high":198,"low":841,"close":347,"change":112,"percent_change":842,"volume":843,"transactions":9,"vwap":347},"2026-05-07",1.751,-0.55,47000,{"date":845,"open":340,"high":198,"low":347,"close":332,"change":112,"percent_change":842,"volume":846,"transactions":9,"vwap":332},"2026-05-06",56000,{"date":848,"open":246,"high":17,"low":776,"close":340,"change":849,"percent_change":733,"volume":850,"transactions":9,"vwap":340},"2026-05-05",-0.14,71400,{"date":852,"open":215,"high":748,"low":185,"close":17,"change":787,"percent_change":853,"volume":854,"transactions":9,"vwap":17},"2026-05-04",4.79,348400,{"date":856,"open":857,"high":246,"low":857,"close":185,"change":787,"percent_change":858,"volume":859,"transactions":9,"vwap":185},"2026-05-01",1.7,5.03,77700,{"date":861,"open":503,"high":18,"low":857,"close":486,"change":787,"percent_change":663,"volume":862,"transactions":9,"vwap":486},"2026-04-30",21400,{"date":864,"open":478,"high":759,"low":511,"close":857,"change":355,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-04-29",-1.16,25400,{"date":868,"open":347,"high":347,"low":857,"close":592,"change":254,"percent_change":869,"volume":870,"transactions":9,"vwap":592},"2026-04-28",-5.49,46700,{"date":872,"open":197,"high":197,"low":347,"close":332,"change":240,"percent_change":240,"volume":873,"transactions":9,"vwap":332},"2026-04-27",26600,{"date":875,"open":332,"high":224,"low":362,"close":332,"change":240,"percent_change":240,"volume":876,"transactions":9,"vwap":332},"2026-04-24",30700,{"date":878,"open":215,"high":215,"low":332,"close":332,"change":309,"percent_change":879,"volume":880,"transactions":9,"vwap":332},"2026-04-23",-4.71,67400,{"date":882,"open":883,"high":16,"low":185,"close":206,"change":199,"percent_change":200,"volume":884,"transactions":9,"vwap":206},"2026-04-22",1.941,35500,{"date":886,"open":231,"high":887,"low":18,"close":185,"change":309,"percent_change":888,"volume":889,"transactions":9,"vwap":185},"2026-04-21",1.961,-4.57,54500,{"date":891,"open":263,"high":261,"low":17,"close":17,"change":625,"percent_change":892,"volume":893,"transactions":9,"vwap":17},"2026-04-20",-1.99,19700,{"date":895,"open":410,"high":753,"low":17,"close":453,"change":302,"percent_change":896,"volume":897,"transactions":9,"vwap":453},"2026-04-17",2.55,43200,{"date":899,"open":453,"high":900,"low":339,"close":16,"change":437,"percent_change":901,"volume":902,"transactions":9,"vwap":16},"2026-04-16",2.063,-2.49,59400,{"date":904,"open":19,"high":263,"low":197,"close":453,"change":787,"percent_change":905,"volume":906,"transactions":9,"vwap":453},"2026-04-15",4.69,95600,{"date":908,"open":206,"high":231,"low":197,"close":19,"change":20,"percent_change":753,"volume":909,"transactions":9,"vwap":19},"2026-04-14",60600,{"date":911,"open":410,"high":410,"low":197,"close":185,"change":302,"percent_change":912,"volume":913,"transactions":9,"vwap":185},"2026-04-13",2.73,89300,{"date":915,"open":185,"high":185,"low":759,"close":340,"change":188,"percent_change":837,"volume":916,"transactions":9,"vwap":340},"2026-04-10",67600,{"date":918,"open":261,"high":919,"low":362,"close":347,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":347},"2026-04-09",2.075,-0.22,-10.84,167000,{"date":924,"open":239,"high":925,"low":238,"close":239,"change":240,"percent_change":240,"volume":926,"transactions":9,"vwap":239},"2026-04-08",2.23,202800,{"date":928,"open":239,"high":261,"low":348,"close":239,"change":302,"percent_change":303,"volume":929,"transactions":9,"vwap":239},"2026-04-07",63700,{"date":931,"open":263,"high":323,"low":16,"close":238,"change":374,"percent_change":932,"volume":933,"transactions":9,"vwap":238},"2026-04-06",-2.94,41200,{"date":935,"open":238,"high":21,"low":215,"close":261,"change":240,"percent_change":240,"volume":640,"transactions":9,"vwap":261},"2026-04-02",{"date":937,"open":270,"high":938,"low":16,"close":261,"change":787,"percent_change":939,"volume":940,"transactions":9,"vwap":261},"2026-04-01",2.17,4.62,121700,{"date":942,"open":470,"high":410,"low":494,"close":215,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":215},"2026-03-31",0.21,12.07,77000,{"date":947,"open":231,"high":246,"low":495,"close":494,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":494},"2026-03-30",-0.225,-11.45,180900,{"date":952,"open":18,"high":410,"low":197,"close":953,"change":954,"percent_change":561,"volume":955,"transactions":9,"vwap":953},"2026-03-27",1.965,0.085,86400,{"date":957,"open":270,"high":958,"low":723,"close":185,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":185},"2026-03-26",2.069,-0.19,-9.18,232400,{"date":963,"open":657,"high":925,"low":17,"close":253,"change":287,"percent_change":964,"volume":965,"transactions":9,"vwap":253},"2026-03-25",-3.27,374800,{"date":967,"open":688,"high":968,"low":323,"close":294,"change":818,"percent_change":969,"volume":970,"transactions":9,"vwap":294},"2026-03-24",2.29,-4.89,239000,{"date":972,"open":973,"high":974,"low":975,"close":462,"change":625,"percent_change":976,"volume":977,"transactions":9,"vwap":462},"2026-03-23",2.41,2.47,2.211,-1.75,171400,{"date":979,"open":980,"high":981,"low":982,"close":968,"change":682,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-03-20",2.54,2.68,2.155,-6.91,375200,{"date":986,"open":462,"high":987,"low":413,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-19",2.75,2.46,0.14,6.03,618000,{"date":993,"open":925,"high":973,"low":413,"close":994,"change":560,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-18",2.32,3.11,337000,{"date":998,"open":999,"high":999,"low":925,"close":462,"change":808,"percent_change":1000,"volume":1001,"transactions":9,"vwap":462},"2026-03-17",2.76,-6.64,332100,{"date":1003,"open":1004,"high":1005,"low":994,"close":973,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":973},"2026-03-16",2.8,3.025,-0.39,-13.93,473700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1004,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-03-13",4.4,2.56,-1.76,-38.6,1134700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":742,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-12",4.66,4.93,4.56,-4.2,196900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-11",4.89,4.98,4.5,4.76,-0.23,-4.61,378600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":487,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-10",4.94,5.19,4.63,4.99,2.67,331900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-09",5.17,5.22,4.34,4.86,-0.44,-8.3,578100,{"date":1050,"open":1035,"high":1051,"low":1052,"close":1053,"change":287,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-06",6.078,5,5.3,-1.3,609800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":316,"percent_change":225,"volume":1062,"transactions":9,"vwap":1061},"2026-03-05",5.1,5.75,4.85,5.37,621500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":639,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-04",4.7,5.67,4.51,5.26,10.97,1037900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-03",4.88,5.95,4.3,4.74,-0.46,-8.85,1336300,{"date":1081,"open":1082,"high":1083,"low":1027,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-02",5.395,5.48,5.2,-1.35,-20.61,2292800,{"date":1089,"open":1090,"high":25,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-02-27",6.325,5.745,6.55,1.33,25.48,19014900,{"date":1097,"open":1037,"high":1098,"low":1099,"close":1043,"change":309,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1043},"2026-02-26",5.31,4.08,-1.69,4872100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1098,"change":270,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1098},"2026-02-25",3.46,5.5,3.43,60.42,15851100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-24",3.45,3.79,2.88,3.31,0.3,9.97,12196000,{"date":1119,"open":1120,"high":1121,"low":987,"close":1122,"change":487,"percent_change":1067,"volume":1123,"transactions":9,"vwap":1122},"2026-02-23",2.87,3.2,3.01,3333500,{"date":1125,"open":1126,"high":667,"low":1127,"close":1113,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1113},"2026-02-20",3.04,2.49,0.64,28.57,76562000,{"date":1132,"open":1133,"high":1134,"low":253,"close":1135,"change":316,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-19",2.64,2.69,2.24,5.16,22411800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":753,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":753},"2026-02-18",1.22,2.85,1.212,0.94,78.99,56767200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":60,"change":430,"percent_change":1150,"volume":1151,"transactions":9,"vwap":60},"2026-02-17",1.29,1.18,-6.3,44400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":355,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-13",1.26,1.35,1.231,1.27,-1.55,44600,{"date":1161,"open":800,"high":1162,"low":1163,"close":1148,"change":823,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1148},"2026-02-12",1.373,1.2,-2.27,68500,{"date":1167,"open":802,"high":793,"low":546,"close":1168,"change":437,"percent_change":634,"volume":1169,"transactions":9,"vwap":1168},"2026-02-11",1.32,66000,{"date":1171,"open":1093,"high":545,"low":1172,"close":802,"change":199,"percent_change":1135,"volume":1173,"transactions":9,"vwap":802},"2026-02-10",1.24,82100,{"date":1175,"open":792,"high":792,"low":60,"close":82,"change":302,"percent_change":1176,"volume":1177,"transactions":9,"vwap":82},"2026-02-09",3.88,88200,{"date":1179,"open":189,"high":792,"low":26,"close":1148,"change":754,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1148},"2026-02-06",22.86,345000,{"date":1183,"open":1184,"high":1157,"low":189,"close":189,"change":682,"percent_change":1007,"volume":1185,"transactions":9,"vwap":189},"2026-02-05",1.21,144900,{"date":1187,"open":792,"high":792,"low":1163,"close":1140,"change":849,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1140},"2026-02-04",-10.29,75100,{"date":1191,"open":558,"high":1192,"low":1193,"close":800,"change":309,"percent_change":1194,"volume":1195,"transactions":9,"vwap":800},"2026-02-03",1.47,1.31,-6.21,101800,{"date":1197,"open":568,"high":528,"low":1198,"close":1199,"change":374,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-02",1.43,1.45,-3.97,82800,{"date":1203,"open":519,"high":1204,"low":793,"close":545,"change":309,"percent_change":1205,"volume":1206,"transactions":9,"vwap":545},"2026-01-30",1.599,-5.62,89900,{"date":1208,"open":503,"high":759,"low":1209,"close":200,"change":403,"percent_change":1210,"volume":1211,"transactions":9,"vwap":200},"2026-01-29",1.532,-10.11,206000,{"date":1213,"open":348,"high":195,"low":478,"close":606,"change":374,"percent_change":1214,"volume":1215,"transactions":9,"vwap":606},"2026-01-28",-3.26,764300,{"date":1217,"open":347,"high":18,"low":771,"close":348,"change":199,"percent_change":495,"volume":1218,"transactions":9,"vwap":348},"2026-01-27",49900,{"date":1220,"open":215,"high":1221,"low":486,"close":347,"change":813,"percent_change":1222,"volume":1223,"transactions":9,"vwap":347},"2026-01-26",1.963,-6.7,51800,{"date":1225,"open":238,"high":295,"low":206,"close":246,"change":625,"percent_change":1226,"volume":1227,"transactions":9,"vwap":246},"2026-01-23",-2.02,79400,{"date":1229,"open":197,"high":238,"low":606,"close":238,"change":989,"percent_change":1230,"volume":1231,"transactions":9,"vwap":238},"2026-01-22",7.61,105500,{"date":1233,"open":606,"high":195,"low":1234,"close":348,"change":787,"percent_change":1235,"volume":1236,"transactions":9,"vwap":348},"2026-01-21",1.651,5.14,126400,{"date":1238,"open":486,"high":486,"low":585,"close":470,"change":374,"percent_change":1239,"volume":1240,"transactions":9,"vwap":470},"2026-01-20",-3.31,50800,{"date":1242,"open":470,"high":195,"low":478,"close":347,"change":302,"percent_change":1243,"volume":1244,"transactions":9,"vwap":347},"2026-01-16",2.84,85600,{"date":1246,"open":197,"high":1247,"low":503,"close":759,"change":374,"percent_change":1248,"volume":1249,"transactions":9,"vwap":759},"2026-01-15",1.855,-3.3,108900,{"date":1251,"open":776,"high":197,"low":333,"close":332,"change":112,"percent_change":842,"volume":1252,"transactions":9,"vwap":332},"2026-01-14",177600,{"date":1254,"open":246,"high":681,"low":362,"close":340,"change":818,"percent_change":1255,"volume":1256,"transactions":9,"vwap":340},"2026-01-13",-5.67,191300,{"date":1258,"open":238,"high":270,"low":494,"close":246,"change":818,"percent_change":1259,"volume":1260,"transactions":9,"vwap":246},"2026-01-12",-5.37,341000,{"date":1262,"open":748,"high":748,"low":231,"close":301,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":301},"2026-01-09",-0.35,-14.58,449400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1006,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-08",2.63,2.66,2.237,2.4,-13.98,645600,{"date":1275,"open":1276,"high":1276,"low":987,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-07",3.24,2.79,-0.165,-5.58,20300600,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-06",3.19,2.776,2.955,-0.025,-0.84,18700,{"date":1290,"open":1141,"high":1291,"low":1141,"close":1292,"change":989,"percent_change":1019,"volume":668,"transactions":9,"vwap":1292},"2026-01-05",3.045,2.98,{"date":1294,"open":1277,"high":1295,"low":1296,"close":1243,"change":487,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1243},"2026-01-02",2.863,2.74,4.8,11100,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-12-31",3.07,2.641,2.71,-0.47,-14.78,54100,{"date":1308,"open":1309,"high":1283,"low":1310,"close":1309,"change":20,"percent_change":1157,"volume":1311,"transactions":9,"vwap":1309},"2025-12-30",3.18,2.81,40500,{"date":1313,"open":1314,"high":1106,"low":1122,"close":1315,"change":959,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-29",3.21,3.14,-5.71,34800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":309,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-26",3.51,3.26,3.33,-2.63,8100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":107,"percent_change":486,"volume":1331,"transactions":9,"vwap":1330},"2025-12-24",3.3,3.53,3.235,3.42,10300,{"date":1333,"open":1111,"high":667,"low":1334,"close":1335,"change":849,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-23",3.32,3.36,-4,16100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-22",3.25,3.7,3.15,3.5,0.27,8.36,117400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-19",2.93,3.23,0.41,14.54,24600,{"date":1355,"open":1356,"high":1357,"low":1310,"close":1356,"change":240,"percent_change":240,"volume":1358,"transactions":9,"vwap":1356},"2025-12-18",2.82,3.012,13900,{"date":1360,"open":1361,"high":1362,"low":1004,"close":1356,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1356},"2025-12-17",3.13,3.262,-0.275,-8.89,15200,{"date":1367,"open":995,"high":1329,"low":1368,"close":1369,"change":1370,"percent_change":53,"volume":1371,"transactions":9,"vwap":1369},"2025-12-16",2.97,3.095,0.015,16400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1046,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-15",3.62,3.08,-12.5,26100,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":403,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-12",3.768,3.34,3.52,-4.86,26300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1341,"change":287,"percent_change":738,"volume":1390,"transactions":9,"vwap":1341},"2025-12-11",3.84,3.91,3.69,7300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":430,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-10",3.76,3.9,3.6,3.77,-2.08,18900,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1344,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-09",3.54,4.28,3.85,7.54,63900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":287,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-08",3.81,4.179,3.28,3.58,-1.92,37400,{"date":1415,"open":767,"high":796,"low":767,"close":796,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":796},"2025-12-05",0.61,20.07,36700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1126,"change":777,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1126},"2025-12-04",2.925,3.1,2.905,5.56,6500,{"date":1427,"open":1361,"high":1361,"low":1141,"close":1113,"change":355,"percent_change":1428,"volume":696,"transactions":9,"vwap":1113},"2025-12-03",-0.69,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":504,"percent_change":152,"volume":1433,"transactions":9,"vwap":1432},"2025-12-02",3.05,2.9,5800,{"date":1435,"open":1120,"high":1292,"low":1120,"close":1436,"change":504,"percent_change":152,"volume":1437,"transactions":9,"vwap":1436},"2025-12-01",2.89,6200,{"date":1439,"open":1440,"high":1440,"low":1243,"close":1113,"change":374,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1113},"2025-11-28",3.064,-2.04,9400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1445,"change":504,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-26",2.94,3.22,0.34,24700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1349,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1349},"2025-11-25",3.17,2.86,-0.25,-7.86,18600,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1309,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1309},"2025-11-24",2.52,3.285,0.599,23.21,56800,{"date":1464,"open":974,"high":1268,"low":988,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-11-21",2.581,0.101,4.07,14300,{"date":1470,"open":1471,"high":1004,"low":1472,"close":1472,"change":430,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-20",2.58,2.48,-3.12,41000,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1012,"change":682,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1012},"2025-11-19",2.898,2.424,-6.23,79800,{"date":1482,"open":1483,"high":1484,"low":981,"close":912,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":912},"2025-11-18",2.99,3.152,-0.26,-8.7,50300,{"date":1489,"open":1490,"high":1491,"low":1349,"close":1483,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2025-11-17",3.41,3.504,-0.42,-12.32,72700,{"date":1496,"open":1111,"high":1497,"low":1327,"close":1490,"change":504,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1490},"2025-11-14",3.497,0.29,21500,{"date":1501,"open":1389,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-13",3.89,3.4,-0.34,-9.09,18100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":287,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-12",3.87,3.98,3.74,-1.84,6900,{"date":1515,"open":1403,"high":1403,"low":1341,"close":1408,"change":437,"percent_change":1054,"volume":1516,"transactions":9,"vwap":1408},"2025-11-11",6000,{"date":1518,"open":1176,"high":1519,"low":1520,"close":1521,"change":240,"percent_change":240,"volume":1522,"transactions":9,"vwap":1521},"2025-11-10",3.99,3.801,3.86,15600,{"date":1524,"open":1525,"high":1521,"low":1411,"close":1521,"change":989,"percent_change":1393,"volume":1526,"transactions":9,"vwap":1521},"2025-11-07",3.68,11600,{"date":1528,"open":1529,"high":1529,"low":1341,"close":1530,"change":959,"percent_change":1383,"volume":1371,"transactions":9,"vwap":1530},"2025-11-06",4.023,3.72,{"date":1532,"open":1374,"high":1533,"low":1374,"close":1388,"change":1498,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1388},"2025-11-05",4.09,8.01,116900,{"date":1537,"open":1387,"high":1538,"low":1374,"close":1374,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1374},"2025-11-04",3.92,-0.36,-9.05,27200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1510,"change":374,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1510},"2025-11-03",4.1,4.14,3.95,-1.49,12000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":454,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-31",4.2,4.301,4.04,-3.58,42200,{"date":1557,"open":1558,"high":1551,"low":1559,"close":422,"change":1560,"percent_change":323,"volume":1561,"transactions":9,"vwap":422},"2025-10-30",4.05,4,0.086,18000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":612,"transactions":9,"vwap":1566},"2025-10-29",4.25,4.54,4.104,-0.136,-3.21,{"date":1570,"open":1388,"high":1571,"low":1521,"close":1572,"change":463,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-28",4.49,4.24,8.44,76200,{"date":1576,"open":1577,"high":1578,"low":1403,"close":1388,"change":849,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1388},"2025-10-27",4.16,4.173,-3.46,45600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1558,"change":787,"percent_change":656,"volume":1586,"transactions":9,"vwap":1558},"2025-10-24",4.02,4.22,3.985,17000,{"date":1588,"open":1589,"high":1402,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-23",4.15,3.93,3.96,-0.175,-4.23,74900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-22",4.23,4.318,4.028,4.135,-0.21,-4.83,26800,{"date":1605,"open":1020,"high":1020,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-21",4.33,4.345,-0.145,-3.23,47500,{"date":1612,"open":1613,"high":1036,"low":1589,"close":1571,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1571},"2025-10-20",4.37,0.205,4.78,32300,{"date":1618,"open":1619,"high":1619,"low":1597,"close":1620,"change":1621,"percent_change":1622,"volume":672,"transactions":9,"vwap":1620},"2025-10-17",4.385,4.285,-0.045,-1.04,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1606,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1606},"2025-10-16",4.55,4.6,4.26,-0.185,-4.1,28700,{"date":1632,"open":1571,"high":1018,"low":1633,"close":1634,"change":1635,"percent_change":621,"volume":1636,"transactions":9,"vwap":1634},"2025-10-15",4.21,4.515,0.025,62200,{"date":1638,"open":1075,"high":561,"low":1639,"close":1571,"change":1640,"percent_change":1172,"volume":1641,"transactions":9,"vwap":1571},"2025-10-14",4.03,0.055,34600,{"date":1643,"open":422,"high":1644,"low":422,"close":1644,"change":1645,"percent_change":1646,"volume":1630,"transactions":9,"vwap":1644},"2025-10-13",4.435,0.285,6.87,{"date":1648,"open":1649,"high":1650,"low":1544,"close":1589,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1589},"2025-10-10",4.48,4.61,-0.4,-8.79,35600,{"date":1655,"open":1027,"high":1656,"low":1657,"close":1625,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1625},"2025-10-09",4.68,4.425,0.008,0.18,35000,{"date":1662,"open":1663,"high":1664,"low":1551,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-08",4.41,4.59,4.542,0.172,3.94,66700,{"date":1670,"open":1571,"high":1027,"low":1577,"close":1613,"change":1286,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1613},"2025-10-07",-0.57,39800,{"date":1674,"open":1027,"high":1036,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-06",4.31,4.395,-0.155,-3.41,22500,{"date":1681,"open":1682,"high":1683,"low":1675,"close":1625,"change":1115,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1625},"2025-10-03",4.32,4.625,7.06,66400,{"date":1687,"open":1564,"high":1060,"low":1597,"close":1564,"change":112,"percent_change":1029,"volume":1688,"transactions":9,"vwap":1564},"2025-10-02",181400,{"date":1690,"open":1533,"high":1691,"low":1692,"close":1627,"change":122,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1627},"2025-10-01",4.291,3.877,6.23,42400,{"date":1696,"open":1697,"high":1099,"low":1408,"close":1698,"change":504,"percent_change":122,"volume":1699,"transactions":9,"vwap":1698},"2025-09-30",4.027,4.01,32400,{"date":1701,"open":1639,"high":1627,"low":1585,"close":1559,"change":287,"percent_change":1702,"volume":1418,"transactions":9,"vwap":1559},"2025-09-29",-1.72,{"date":1704,"open":1559,"high":1564,"low":1559,"close":1467,"change":504,"percent_change":122,"volume":1705,"transactions":9,"vwap":1467},"2025-09-26",9600,{"date":1707,"open":1708,"high":1613,"low":1709,"close":1709,"change":1601,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-25",4.201,4.06,-4.92,38700,{"date":1713,"open":1650,"high":1650,"low":1544,"close":1714,"change":316,"percent_change":1133,"volume":1715,"transactions":9,"vwap":1714},"2025-09-24",4.27,56600,{"date":1717,"open":1394,"high":1027,"low":1394,"close":1577,"change":122,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1577},"2025-09-23",6.39,83600,{"date":1721,"open":1519,"high":1698,"low":1722,"close":1388,"change":430,"percent_change":1723,"volume":672,"transactions":9,"vwap":1388},"2025-09-22",3.775,-2.01,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1519,"change":472,"percent_change":1422,"volume":1729,"transactions":9,"vwap":1519},"2025-09-19",3.998,4.095,3.901,18800,{"date":1731,"open":1408,"high":1176,"low":1408,"close":1509,"change":504,"percent_change":1732,"volume":1437,"transactions":9,"vwap":1509},"2025-09-18",0.26,{"date":1734,"open":1502,"high":1546,"low":1387,"close":1521,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1521},"2025-09-17",-0.028,-0.72,11200,{"date":1739,"open":1740,"high":1394,"low":796,"close":1741,"change":1742,"percent_change":1525,"volume":1743,"transactions":9,"vwap":1741},"2025-09-16",3.789,3.888,0.138,33600,{"date":1745,"open":1341,"high":1746,"low":1341,"close":1747,"change":625,"percent_change":1748,"volume":1324,"transactions":9,"vwap":1747},"2025-09-15",3.835,3.75,-1.06,{"date":1750,"open":1387,"high":1521,"low":1112,"close":1112,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1112},"2025-09-12",-0.034,-0.89,15400,{"date":1755,"open":1756,"high":1546,"low":1757,"close":1758,"change":1759,"percent_change":759,"volume":618,"transactions":9,"vwap":1758},"2025-09-11",3.834,3.82,3.824,0.066,{"date":1761,"open":1408,"high":1591,"low":1762,"close":1763,"change":1764,"percent_change":1383,"volume":1390,"transactions":9,"vwap":1763},"2025-09-10",3.755,3.758,-0.192,{"date":1766,"open":1411,"high":1510,"low":1411,"close":1546,"change":142,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1546},"2025-09-09",8.82,52400,{"date":1770,"open":1771,"high":1772,"low":1374,"close":716,"change":430,"percent_change":1773,"volume":1774,"transactions":9,"vwap":716},"2025-09-08",3.705,3.839,-2.16,30000,{"date":1776,"open":1525,"high":1777,"low":1374,"close":1778,"change":1779,"percent_change":586,"volume":1780,"transactions":9,"vwap":1778},"2025-09-05",3.895,3.71,0.022,29400,{"date":1782,"open":1519,"high":1519,"low":716,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-04",3.688,-0.202,-5.19,36900,{"date":1788,"open":1112,"high":1789,"low":1790,"close":1502,"change":240,"percent_change":240,"volume":1791,"transactions":9,"vwap":1502},"2025-09-03",3.948,3.615,10600,{"date":1793,"open":1502,"high":1559,"low":1794,"close":1502,"change":421,"percent_change":323,"volume":1795,"transactions":9,"vwap":1502},"2025-09-02",3.687,17400,{"date":1797,"open":1747,"high":1408,"low":1798,"close":1408,"change":188,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1408},"2025-08-29",3.67,0.53,6800,{"date":1802,"open":1511,"high":1521,"low":1803,"close":1112,"change":1804,"percent_change":1163,"volume":1522,"transactions":9,"vwap":1112},"2025-08-28",3.647,0.045,{"date":1806,"open":1798,"high":1387,"low":1807,"close":1808,"change":1809,"percent_change":261,"volume":1810,"transactions":9,"vwap":1808},"2025-08-27",3.663,3.745,0.075,7400,{"date":1812,"open":1343,"high":1389,"low":1813,"close":1798,"change":777,"percent_change":1020,"volume":1814,"transactions":9,"vwap":1798},"2025-08-26",3.461,27100,{"date":1816,"open":1817,"high":1396,"low":1320,"close":1320,"change":682,"percent_change":1818,"volume":866,"transactions":9,"vwap":1320},"2025-08-25",3.55,-4.62,{"date":1820,"open":1374,"high":1511,"low":1821,"close":1525,"change":20,"percent_change":837,"volume":1822,"transactions":9,"vwap":1525},"2025-08-22",3.61,19900,{"date":1824,"open":1817,"high":1389,"low":1825,"close":1826,"change":989,"percent_change":1559,"volume":1827,"transactions":9,"vwap":1826},"2025-08-21",3.466,3.64,4500,{"date":1829,"open":1320,"high":1830,"low":1340,"close":1343,"change":682,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1343},"2025-08-20",3.619,-4.63,29600,{"date":1834,"open":1341,"high":1341,"low":1382,"close":1798,"change":437,"percent_change":1835,"volume":622,"transactions":9,"vwap":1798},"2025-08-19",-1.34,{"date":1837,"open":1821,"high":1559,"low":1838,"close":1530,"change":787,"percent_change":1472,"volume":1839,"transactions":9,"vwap":1530},"2025-08-18",3.49,59000,{"date":1841,"open":1559,"high":1559,"low":1821,"close":716,"change":1842,"percent_change":1843,"volume":635,"transactions":9,"vwap":716},"2025-08-15",-0.393,-9.77,{"date":1845,"open":1521,"high":1558,"low":1511,"close":1529,"change":1846,"percent_change":1098,"volume":635,"transactions":9,"vwap":1529},"2025-08-14",0.203,{"date":1848,"open":1112,"high":1403,"low":1849,"close":1757,"change":421,"percent_change":294,"volume":1850,"transactions":9,"vwap":1757},"2025-08-13",3.577,48800,{"date":1852,"open":1374,"high":1176,"low":1853,"close":1511,"change":1732,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1511},"2025-08-12",3.59,7.47,56300,{"date":1857,"open":1858,"high":796,"low":1111,"close":667,"change":199,"percent_change":1859,"volume":1860,"transactions":9,"vwap":667},"2025-08-11",3.56,0.87,41400,{"date":1862,"open":1521,"high":1863,"low":88,"close":1111,"change":1492,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1111},"2025-08-08",3.926,-10.85,72600,{"date":1867,"open":1521,"high":1868,"low":1530,"close":1509,"change":287,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1509},"2025-08-07",4.12,-1.78,27600,{"date":1872,"open":1559,"high":1558,"low":1757,"close":1667,"change":625,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1667},"2025-08-06",-1.01,56400,{"date":1876,"open":1510,"high":1533,"low":1408,"close":1510,"change":387,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1510},"2025-08-05",-0.38,49200,{"date":1880,"open":1502,"high":1544,"low":1757,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-04",3.995,0.115,2.96,49000,{"date":1886,"open":1559,"high":1559,"low":1887,"close":1176,"change":1485,"percent_change":1888,"volume":1151,"transactions":9,"vwap":1176},"2025-08-01",3.655,-6.28,{"date":1890,"open":1597,"high":1891,"low":1709,"close":1545,"change":421,"percent_change":17,"volume":1892,"transactions":9,"vwap":1545},"2025-07-31",4.421,29900,{"date":1894,"open":1559,"high":1627,"low":1895,"close":1709,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1709},"2025-07-30",3.909,0.19,4.91,31900,{"date":1900,"open":1901,"high":1545,"low":1757,"close":1509,"change":1504,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1509},"2025-07-29",4.13,-8.08,27000,{"date":1905,"open":1906,"high":1906,"low":1901,"close":1633,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1633},"2025-07-28",4.718,-0.177,-4.03,24000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-07-25",4.555,4.591,4.315,4.387,-0.193,-4.21,15800,{"date":1920,"open":1027,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1403,"volume":1925,"transactions":9,"vwap":1923},"2025-07-24",4.73,4.46,4.58,0.17,44100,{"date":1927,"open":1664,"high":1928,"low":1682,"close":1663,"change":374,"percent_change":1835,"volume":1929,"transactions":9,"vwap":1663},"2025-07-23",4.628,23000,{"date":1931,"open":1044,"high":96,"low":1932,"close":1933,"change":324,"percent_change":968,"volume":1934,"transactions":9,"vwap":1933},"2025-07-22",4.212,4.47,84300,{"date":1936,"open":1937,"high":1036,"low":1938,"close":1613,"change":560,"percent_change":566,"volume":1939,"transactions":9,"vwap":1613},"2025-07-21",4.29,4.18,46000,{"date":1941,"open":1650,"high":1906,"low":1942,"close":1075,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1075},"2025-07-18",4.11,-0.32,-6.93,47200,{"date":1947,"open":1565,"high":1948,"low":1565,"close":939,"change":188,"percent_change":1949,"volume":631,"transactions":9,"vwap":939},"2025-07-17",4.71,0.43,{"date":1951,"open":1923,"high":1626,"low":1922,"close":1626,"change":1952,"percent_change":1283,"volume":1953,"transactions":9,"vwap":1626},"2025-07-16",0.142,19600,{"date":1955,"open":1027,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":945,"transactions":9,"vwap":1958},"2025-07-15",4.665,4.38,4.458,0.038,0.86,{"date":1962,"open":1564,"high":1922,"low":1589,"close":1963,"change":1344,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-14",4.42,6.51,50900,{"date":1967,"open":1075,"high":1075,"low":1968,"close":1589,"change":849,"percent_change":1214,"volume":1705,"transactions":9,"vwap":1589},"2025-07-11",4.025,{"date":1970,"open":1971,"high":1606,"low":1972,"close":1937,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1937},"2025-07-10",4.0079999,3.958,0.398,10.23,47800,{"date":1977,"open":1533,"high":1545,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-09",3.892,-0.108,-2.7,27700,{"date":1983,"open":1403,"high":1938,"low":1747,"close":1559,"change":943,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1559},"2025-07-08",5.54,80700,{"date":1987,"open":1988,"high":1403,"low":1106,"close":1112,"change":112,"percent_change":1485,"volume":1989,"transactions":9,"vwap":1112},"2025-07-07",3.78,25000,{"date":1991,"open":1341,"high":1394,"low":1341,"close":1992,"change":472,"percent_change":1321,"volume":1993,"transactions":9,"vwap":1992},"2025-07-03",3.8,29300,{"date":1995,"open":1374,"high":1996,"low":1997,"close":1525,"change":560,"percent_change":246,"volume":1998,"transactions":9,"vwap":1525},"2025-07-02",3.73,3.541,16200,{"date":2000,"open":1341,"high":1778,"low":1838,"close":1821,"change":504,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1821},"2025-07-01",0.28,22600,{"date":2004,"open":1821,"high":2005,"low":1111,"close":1395,"change":112,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1395},"2025-06-30",3.614,-0.28,22300,{"date":2009,"open":1327,"high":1408,"low":1327,"close":1821,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1821},"2025-06-27",0.31,9.39,104600,{"date":2014,"open":2015,"high":88,"low":1446,"close":1327,"change":188,"percent_change":1416,"volume":2016,"transactions":9,"vwap":1327},"2025-06-26",3.27,40900,{"date":2018,"open":2019,"high":1343,"low":1446,"close":1410,"change":920,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1410},"2025-06-25",3.44,-6.29,66300,{"date":2023,"open":1525,"high":1525,"low":2019,"close":1343,"change":742,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1343},"2025-06-24",-5.41,53000,{"date":2027,"open":1798,"high":1996,"low":1374,"close":1341,"change":112,"percent_change":2028,"volume":1586,"transactions":9,"vwap":1341},"2025-06-23",-0.27,{"date":2030,"open":1502,"high":1502,"low":1389,"close":1778,"change":403,"percent_change":1831,"volume":2031,"transactions":9,"vwap":1778},"2025-06-20",25300,{"date":2033,"open":1778,"high":1502,"low":1778,"close":1502,"change":1924,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1502},"2025-06-18",4.57,29800,{"date":2037,"open":1667,"high":1559,"low":796,"close":1530,"change":1029,"percent_change":2038,"volume":627,"transactions":9,"vwap":1530},"2025-06-17",-5.82,{"date":2040,"open":1901,"high":2041,"low":1387,"close":1546,"change":818,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1546},"2025-06-16",4.175,-2.71,40800,{"date":2045,"open":1396,"high":1709,"low":1396,"close":1709,"change":316,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1709},"2025-06-13",2.78,62100,{"date":2049,"open":2050,"high":1633,"low":1747,"close":1546,"change":2006,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1546},"2025-06-12",4.145,-6.62,91900,{"date":2054,"open":2034,"high":2034,"low":1533,"close":1597,"change":2055,"percent_change":2051,"volume":2056,"transactions":9,"vwap":1597},"2025-06-11",-0.3,55200,{"date":2058,"open":2059,"high":1052,"low":1027,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-10",4.75,4.53,-0.31,-6.4,124000,{"date":2065,"open":1028,"high":1034,"low":2066,"close":2067,"change":1809,"percent_change":519,"volume":1317,"transactions":9,"vwap":2067},"2025-06-09",4.64,4.84,{"date":2069,"open":1067,"high":2070,"low":1963,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-06",4.825,4.765,0.245,5.42,50400,{"date":2076,"open":1058,"high":1084,"low":2077,"close":561,"change":1304,"percent_change":2078,"volume":1240,"transactions":9,"vwap":561},"2025-06-05",4.451,-9.42,{"date":2080,"open":1027,"high":858,"low":1682,"close":1037,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1037},"2025-06-04",0.59,13.41,190200,{"date":2085,"open":1613,"high":2086,"low":2087,"close":1011,"change":2088,"percent_change":1328,"volume":2089,"transactions":9,"vwap":1011},"2025-06-03",4.43,4.241,0.15,30400,{"date":2091,"open":1583,"high":2092,"low":1583,"close":1564,"change":1732,"percent_change":2093,"volume":1711,"transactions":9,"vwap":1564},"2025-06-02",4.309,6.52,{"date":2095,"open":1589,"high":2096,"low":1176,"close":1519,"change":920,"percent_change":599,"volume":2097,"transactions":9,"vwap":1519},"2025-05-30",4.199,28900,{"date":2099,"open":1606,"high":1963,"low":1558,"close":1633,"change":254,"percent_change":2100,"volume":2016,"transactions":9,"vwap":1633},"2025-05-29",-2.32,{"date":2102,"open":1402,"high":2103,"low":422,"close":1675,"change":107,"percent_change":2104,"volume":1526,"transactions":9,"vwap":1675},"2025-05-28",4.389,1.41,{"date":2106,"open":1590,"high":2107,"low":1394,"close":1564,"change":1115,"percent_change":2108,"volume":762,"transactions":9,"vwap":1564},"2025-05-27",4.35,7.59,{"date":2110,"open":1551,"high":1937,"low":1387,"close":1546,"change":2111,"percent_change":2112,"volume":1165,"transactions":9,"vwap":1546},"2025-05-23",-0.29,-6.84,{"date":2114,"open":1675,"high":2060,"low":1544,"close":1572,"change":309,"percent_change":1397,"volume":2115,"transactions":9,"vwap":1572},"2025-05-22",41300,{"date":2117,"open":1060,"high":1073,"low":1633,"close":1606,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1606},"2025-05-21",-0.43,-9.03,58000,{"date":2122,"open":1933,"high":1019,"low":2123,"close":1028,"change":1447,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1028},"2025-05-20",4.17,7.69,199700,{"date":2127,"open":2128,"high":1634,"low":2128,"close":1963,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1963},"2025-05-19",3.83,0.58,15.1,171100,{"date":2133,"open":1858,"high":1544,"low":1503,"close":1387,"change":808,"percent_change":1336,"volume":2134,"transactions":9,"vwap":1387},"2025-05-16",135800,{"date":2136,"open":1027,"high":1027,"low":2137,"close":1559,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1559},"2025-05-15",3.796,-0.53,-11.7,148100,{"date":2142,"open":2143,"high":2144,"low":1590,"close":2060,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2060},"2025-05-14",5.07,5.7,-0.82,-15.33,397500,{"date":2149,"open":1076,"high":2150,"low":96,"close":2151,"change":1128,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-13",5.378,5.35,13.59,110600,{"date":2155,"open":317,"high":2156,"low":1027,"close":1948,"change":1287,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1948},"2025-05-12",5.97,-15.14,143467,{"date":2160,"open":1718,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-05-09",6.48,5.4,5.55,-0.81,-12.74,77580,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1255,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-08",6,7.38,5.49,6.36,-47.13,290110,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2164,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-07",12.63,13.35,11.7,12.03,-6.31,19050,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":208,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-06",14.1,14.28,12.6,12.84,-8.94,17357,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2185,"change":1148,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2185},"2025-05-05",12.9,14.46,12.54,10.07,21827,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":67,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-02",12.51,13.23,11.61,12.81,7.56,20620,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1287,"percent_change":74,"volume":2212,"transactions":9,"vwap":2211},"2025-05-01",12.75,13.05,11.67,11.91,25747,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2208,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2208},"2025-04-30",13.29,13.62,12.39,-0.93,-6.8,18220,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2088,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-29",13.08,13.95,12.72,13.68,1.11,15927,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-04-28",15,12.06,13.53,-0.99,-6.82,33997,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":73,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-04-25",16.5,16.8,13.74,14.52,-6.92,51537,{"date":2246,"open":2185,"high":176,"low":2247,"close":2248,"change":224,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-04-24",13.8,15.6,13.79,81183,{"date":2252,"open":2253,"high":2185,"low":2254,"close":2255,"change":1148,"percent_change":2256,"volume":1384,"transactions":9,"vwap":2255},"2025-04-23",13.2,12.57,13.71,10.39,{"date":180,"open":2202,"high":2254,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},11.13,12.42,0.81,6.98,20317]