[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGC":3,"homepage-market-summary":30,"stock-historical-CGC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CGC","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},"Canopy Growth Corporation Common Shares","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Canopy Growth Corp is a cannabis company that produces, distributes, and sells a diverse range of cannabis and cannabis-related products for adult-use and medical purposes under a portfolio of distinct brands in Canada. The Company supplies cannabis products in Canada, Europe, and Australia. It is focused on the medical and adult-use cannabis markets in Canada, offering a broad portfolio of brands and formats for medical cannabis patients and adult-use consumers. The Company operates through two reportable segments: Cannabis, which generates maximum revenue and includes the production, distribution, and sale of cannabis and cannabis-related products, and Storz & Bickel, which includes the production, distribution, and sale of vaporizers and accessories.","1,128","Smith Falls, A6",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},0.8754,0.9,0.8667,0.8824,-0.007,-0.79,2014681.064894,8113,0.88,2.38,0.84399998,13955835.019306475,2,3142,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"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":17,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":17,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},14500803,5292793254.826619,-25.81,"2025-04-22",[180,181,190,201,212,222,233,243,253,264,274,284,293,304,314,324,334,344,354,364,373,384,394,405,414,424,433,443,452,460,465,471,479,489,496,502,509,518,524,533,541,551,561,569,579,589,599,608,618,626,637,648,655,665,674,682,690,697,704,710,719,723,731,735,741,747,753,758,764,772,779,788,793,797,804,811,815,821,826,829,832,836,840,845,848,852,856,860,866,872,875,878,883,887,892,899,904,907,912,915,918,923,927,931,936,939,943,947,951,956,962,968,974,981,988,993,997,1001,1005,1009,1012,1017,1021,1025,1029,1035,1039,1044,1048,1054,1062,1068,1074,1079,1085,1091,1096,1099,1103,1107,1110,1114,1117,1121,1125,1128,1132,1136,1140,1143,1147,1151,1155,1159,1163,1167,1171,1174,1177,1180,1184,1188,1191,1194,1198,1202,1207,1211,1216,1219,1223,1227,1230,1234,1237,1240,1244,1248,1251,1256,1260,1265,1271,1274,1279,1286,1290,1294,1297,1301,1305,1309,1313,1318,1325,1330,1336,1342,1350,1358,1365,1371,1377,1380,1384,1388,1392,1396,1400,1404,1407,1411,1415,1418,1421,1425,1429,1433,1437,1441,1444,1447,1451,1455,1460,1464,1467,1471,1475,1479,1483,1487,1490,1495,1499,1504,1508,1512,1517,1522,1528,1533,1538,1542,1546,1549,1556,1565,1570,1576,1580,1584,1588,1594,1598,1603,1607,1611,1615,1619,1622,1625,1628,1632,1635,1638,1642,1647,1651,1655,1658,1662,1666,1670,1675,1679,1684,1688,1693,1698,1702,1706,1710,1714,1718,1723,1729,1734,1740,1746,1751,1754,1758,1761,1765,1769,1772,1776,1780,1783,1786,1790,1794,1799,1803,1806,1811,1814,1818,1822,1826,1830,1833,1836,1840,1844,1849,1853,1856,1860,1863,1867,1871,1874,1878,1881,1886,1891,1894,1898,1901,1905,1911,1915,1919,1924,1927,1931,1936,1940,1945,1950,1956,1961,1966,1970,1974,1978,1981,1984,1987,1992,1996,1999,2004,2008,2013,2018,2023,2026,2030,2033,2037,2041,2045],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":17,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.9056,0.8621,-0.0138,-1.54,3151672.31971,7423,0.8747,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.9201,0.9243,0.883,0.8962,-0.0289,-3.12,3973965.337684,8808,0.8992,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.9275,0.9353,0.9249,0.9251,-0.0003,-0.03,1122879.642473,3474,0.9273,{"date":213,"open":214,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.94,0.9498,0.9254,-0.0161,-1.71,1476375.651297,5054,0.9307,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.9371,0.9491,0.9309,0.9415,0.0125,1.35,1061002.340303,5137,0.9395,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":235},"2026-09-24",0.935,0.9488,0.9276,0.929,-0.0064,-0.68,1520953.910267,5124,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.966,0.97,0.9354,-0.0318,-3.29,2155329.711626,6200,0.9532,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.925,0.9799,0.9207,0.9672,0.0434,4.7,5358800.399066,8579,0.9606,{"date":265,"open":266,"high":214,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.9239,0.9155,0.9238,-0.0106,-1.13,2099174.366933,6520,0.9235,{"date":275,"open":276,"high":214,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.9311,0.9228,0.9344,-0.0047,-0.5,1442793.485465,4746,0.9318,{"date":285,"open":286,"high":214,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":247},"2026-09-17",0.9283,0.922,0.9391,0.0235,2.57,1814309.746401,5817,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.92,0.9298,0.9151,0.9156,-0.0045,-0.49,1329899.700491,5047,0.9221,{"date":305,"open":306,"high":307,"low":308,"close":192,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.945,0.95,0.9146,-0.0183,-1.95,1561059.785045,6284,0.9234,{"date":315,"open":316,"high":317,"low":295,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.9324,0.9545,0.9384,0.0107,1.15,2056648.42466,5030,0.9364,{"date":325,"open":326,"high":307,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.944,0.9157,0.9277,-0.0023,-0.25,2329867.232331,6310,0.9225,{"date":335,"open":336,"high":337,"low":287,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.94875,0.9542,0.93,-0.0294,-3.06,2990033.535044,6307,0.9355,{"date":345,"open":346,"high":347,"low":252,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",0.9655,0.9698,0.9594,-0.0061,-0.63,2265534.947364,6701,0.9621,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.9711,0.9976,0.9569,-0.0072,-0.74,2231122.238044,5374,0.9715,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":347},"2026-09-04",0.9793,0.96,0.9727,-0.0002,-0.02,1902105.70899,5468,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.979,0.99,0.9608,0.9729,0.0048,0.5,1713467.145925,5482,0.9739,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":20,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.9775,0.9936,0.9643,0.9681,-0.72,1767958.173471,4836,0.9737,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.9899,0.9997,0.9659,0.9751,-0.0199,-2,2417515.285429,5489,0.9786,{"date":406,"open":407,"high":101,"low":408,"close":409,"change":299,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.99375,0.9841,0.995,-0.45,1847526.236683,4302,0.996,{"date":415,"open":101,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",1.015,0.98,0.9995,-0.0105,-1.04,3841403.453417,7241,0.9947,{"date":425,"open":426,"high":427,"low":46,"close":101,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",1.03,1.04,-0.025,-2.42,3064325.3427,5830,1.0171,{"date":434,"open":435,"high":436,"low":426,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",1.06,1.07,1.035,-0.035,-3.27,2646951.597201,5064,1.0462,{"date":444,"open":435,"high":445,"low":446,"close":436,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",1.08,1.045,0.02,1.9,3140374.008091,6695,1.0637,{"date":453,"open":454,"high":455,"low":427,"close":454,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",1.05,1.075,0,4125037.982914,6834,1.0585,{"date":461,"open":454,"high":445,"low":454,"close":454,"change":456,"percent_change":456,"volume":462,"transactions":463,"vwap":464},"2026-08-21",5416219.802112,8511,1.0664,{"date":466,"open":427,"high":435,"low":101,"close":454,"change":467,"percent_change":367,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.01,8635400.547649,9382,1.0348,{"date":472,"open":376,"high":454,"low":473,"close":427,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",0.9885,0.0503,5.08,7147302.218724,8471,1.0217,{"date":480,"open":481,"high":88,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",0.9949,0.9873,0.9897,-0.0103,-1.03,3513051.507819,6645,0.9984,{"date":490,"open":46,"high":437,"low":491,"close":46,"change":370,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",0.9942,-1.96,4717728.028314,8239,1.0101,{"date":497,"open":101,"high":88,"low":498,"close":88,"change":467,"percent_change":376,"volume":499,"transactions":500,"vwap":501},"2026-08-14",0.9941,2211171.929304,8826,1.0035,{"date":503,"open":426,"high":454,"low":46,"close":101,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",-0.015,-1.46,4369030.35265,6190,1.0196,{"date":510,"open":46,"high":454,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.9906,1.025,0.025,2.5,7647467.259169,13734,1.0271,{"date":519,"open":367,"high":88,"low":367,"close":46,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":418},"2026-08-11",0.0479,5.03,4999300.07494,15126,{"date":525,"open":256,"high":101,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",0.9405,0.9521,-0.018,-1.86,2719193.70204,10255,0.9603,{"date":534,"open":376,"high":88,"low":246,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",0.9701,0.0379,4.07,5062669.244019,11533,0.9857,{"date":542,"open":543,"high":307,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",0.933,0.9214,0.9322,0.0005,0.05,1684107.232419,6462,0.9411,{"date":552,"open":214,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",0.9442,0.915,0.9317,0.0004,0.04,1538346.718255,7648,0.9272,{"date":562,"open":307,"high":563,"low":338,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":323},"2026-08-04",0.9598,0.9313,-0.0264,-2.76,1966284.778901,10529,{"date":570,"open":338,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",0.9595,0.9255,0.9577,0.0404,4.4,3039884.678038,10995,0.948,{"date":580,"open":581,"high":295,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",0.9106,0.8874,0.9173,-0.0007,-0.08,2029353.465997,6438,0.9078,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",0.8798,0.918,0.87,0.0285,3.2,2432748.084138,5349,0.8981,{"date":600,"open":601,"high":17,"low":602,"close":603,"change":279,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",0.895,0.8632,0.8895,-0.53,3058959.566468,6990,0.8784,{"date":609,"open":193,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",0.93065,0.889,0.8942,-0.0301,-3.26,2664297.767216,6261,0.9068,{"date":619,"open":17,"high":620,"low":621,"close":193,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":268},"2026-07-27",0.947,0.8968,0.0357,4.02,2001758.126279,6355,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",0.9043,0.9049,0.8834,0.8886,-0.0165,-1.82,1578364.752726,6102,0.8904,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",0.9126,0.9188,0.8696,0.9051,-0.0051,-0.56,3237258.956506,6767,0.8967,{"date":649,"open":216,"high":650,"low":651,"close":651,"change":428,"percent_change":652,"volume":653,"transactions":654,"vwap":255},"2026-07-22",0.9435,0.9102,-2.67,1968476.443182,6340,{"date":656,"open":657,"high":307,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",0.9236,0.9232,0.9352,0.0013,0.14,1826551.659874,6806,0.9407,{"date":666,"open":667,"high":668,"low":327,"close":669,"change":349,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",0.9252,0.9433,0.9339,-0.65,1713659.155961,7944,0.9293,{"date":675,"open":676,"high":677,"low":678,"close":214,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":214},"2026-07-17",0.93000001,0.95300001,0.91799998,0.013,1.4,2032400,{"date":683,"open":677,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",0.97000003,0.92299998,0.92699999,-0.026,-2.73,2807300,{"date":691,"open":692,"high":693,"low":694,"close":677,"change":695,"percent_change":350,"volume":696,"transactions":9,"vwap":677},"2026-07-15",0.95899999,0.98000002,0.95200002,-0.006,1738100,{"date":698,"open":699,"high":700,"low":699,"close":692,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2026-07-14",0.94999999,0.97399998,-0.001,-0.1,1569000,{"date":705,"open":706,"high":693,"low":707,"close":707,"change":708,"percent_change":270,"volume":709,"transactions":9,"vwap":707},"2026-07-13",0.96799999,0.95999998,-0.011,1616700,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",0.98100001,0.99000001,0.96200001,0.97100002,-0.003,-0.31,1082600,{"date":720,"open":707,"high":713,"low":707,"close":700,"change":721,"percent_change":338,"volume":722,"transactions":9,"vwap":700},"2026-07-09",0.009,2424500,{"date":724,"open":725,"high":684,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",0.94800001,0.94499999,0.96499997,0.015,1.58,2461000,{"date":732,"open":707,"high":733,"low":699,"close":699,"change":111,"percent_change":420,"volume":734,"transactions":9,"vwap":699},"2026-07-07",0.97799999,2090200,{"date":736,"open":737,"high":426,"low":707,"close":707,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":707},"2026-07-06",0.99199998,-0.04,-4,5905000,{"date":742,"open":743,"high":435,"low":743,"close":46,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":46},"2026-07-02",0.958,0.051,5.37,16305500,{"date":748,"open":749,"high":46,"low":214,"close":750,"change":701,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",0.96100003,0.949,-0.11,3675800,{"date":754,"open":88,"high":88,"low":699,"close":699,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":699},"2026-06-30",-0.044,-4.43,5610800,{"date":759,"open":699,"high":101,"low":699,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",0.99400002,0.048,5.07,6000000,{"date":765,"open":766,"high":725,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",0.91900003,0.912,0.94599998,0.033,3.61,5059700,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",0.93199998,0.91299999,-0.009,-0.98,2736700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",0.94199997,0.95099998,0.91500002,0.92199999,-0.024,-2.54,3485900,{"date":789,"open":214,"high":790,"low":214,"close":768,"change":708,"percent_change":791,"volume":792,"transactions":9,"vwap":768},"2026-06-23",0.97299999,-1.15,2916600,{"date":794,"open":707,"high":46,"low":699,"close":795,"change":111,"percent_change":485,"volume":796,"transactions":9,"vwap":795},"2026-06-22",0.95700002,3934000,{"date":798,"open":699,"high":799,"low":214,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",0.972,0.96700001,0.023,2.44,2641400,{"date":805,"open":806,"high":807,"low":214,"close":808,"change":809,"percent_change":505,"volume":810,"transactions":9,"vwap":808},"2026-06-17",0.963,0.98500001,0.94400001,-0.014,4617700,{"date":812,"open":813,"high":46,"low":214,"close":743,"change":428,"percent_change":786,"volume":814,"transactions":9,"vwap":743},"2026-06-16",0.98699999,9288800,{"date":816,"open":409,"high":427,"low":749,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-15",0.98299998,-0.017,-1.7,14433600,{"date":822,"open":88,"high":426,"low":823,"close":46,"change":111,"percent_change":824,"volume":825,"transactions":9,"vwap":46},"2026-06-12",0.99599999,-0.99,6377900,{"date":827,"open":101,"high":88,"low":790,"close":101,"change":456,"percent_change":456,"volume":828,"transactions":9,"vwap":101},"2026-06-11",8731000,{"date":830,"open":88,"high":435,"low":101,"close":101,"change":111,"percent_change":777,"volume":831,"transactions":9,"vwap":101},"2026-06-10",3561900,{"date":833,"open":426,"high":834,"low":46,"close":88,"change":456,"percent_change":456,"volume":835,"transactions":9,"vwap":88},"2026-06-09",1.09,7841700,{"date":837,"open":427,"high":454,"low":88,"close":88,"change":111,"percent_change":838,"volume":839,"transactions":9,"vwap":88},"2026-06-08",-0.97,7866300,{"date":841,"open":445,"high":842,"low":46,"close":426,"change":111,"percent_change":843,"volume":844,"transactions":9,"vwap":426},"2026-06-05",1.1,-0.96,13451100,{"date":846,"open":437,"high":445,"low":426,"close":427,"change":456,"percent_change":456,"volume":847,"transactions":9,"vwap":427},"2026-06-04",4670700,{"date":849,"open":435,"high":435,"low":88,"close":427,"change":370,"percent_change":850,"volume":851,"transactions":9,"vwap":427},"2026-06-03",-1.89,5935600,{"date":853,"open":436,"high":445,"low":435,"close":435,"change":370,"percent_change":854,"volume":855,"transactions":9,"vwap":435},"2026-06-02",-1.85,6385400,{"date":857,"open":436,"high":842,"low":454,"close":445,"change":111,"percent_change":858,"volume":859,"transactions":9,"vwap":445},"2026-06-01",-0.92,5176500,{"date":861,"open":862,"high":863,"low":436,"close":834,"change":208,"percent_change":864,"volume":865,"transactions":9,"vwap":834},"2026-05-29",1.122,1.125,-2.68,7764300,{"date":867,"open":435,"high":868,"low":435,"close":869,"change":547,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-28",1.14,1.12,4.67,8391100,{"date":873,"open":427,"high":842,"low":427,"close":436,"change":447,"percent_change":448,"volume":874,"transactions":9,"vwap":436},"2026-05-27",7955400,{"date":876,"open":427,"high":445,"low":427,"close":454,"change":467,"percent_change":367,"volume":877,"transactions":9,"vwap":454},"2026-05-26",8521100,{"date":879,"open":445,"high":880,"low":427,"close":427,"change":208,"percent_change":881,"volume":882,"transactions":9,"vwap":427},"2026-05-22",1.085,-2.8,3890100,{"date":884,"open":426,"high":834,"low":88,"close":436,"change":557,"percent_change":885,"volume":886,"transactions":9,"vwap":436},"2026-05-21",3.88,11181300,{"date":888,"open":889,"high":454,"low":713,"close":426,"change":557,"percent_change":890,"volume":891,"transactions":9,"vwap":426},"2026-05-20",1.005,4.04,8991400,{"date":893,"open":894,"high":101,"low":895,"close":713,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":713},"2026-05-19",0.98199999,0.95599997,0.008,0.81,5953300,{"date":900,"open":426,"high":454,"low":684,"close":894,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-18",-0.058,-5.58,11356500,{"date":905,"open":435,"high":455,"low":88,"close":427,"change":208,"percent_change":881,"volume":906,"transactions":9,"vwap":427},"2026-05-15",10777200,{"date":908,"open":909,"high":842,"low":435,"close":436,"change":370,"percent_change":910,"volume":911,"transactions":9,"vwap":436},"2026-05-14",1.095,-1.83,6776400,{"date":913,"open":842,"high":869,"low":445,"close":834,"change":456,"percent_change":456,"volume":914,"transactions":9,"vwap":834},"2026-05-13",4244200,{"date":916,"open":869,"high":116,"low":834,"close":834,"change":208,"percent_change":864,"volume":917,"transactions":9,"vwap":834},"2026-05-12",6838900,{"date":919,"open":920,"high":921,"low":920,"close":869,"change":467,"percent_change":17,"volume":922,"transactions":9,"vwap":869},"2026-05-11",1.11,1.16,6414300,{"date":924,"open":116,"high":868,"low":920,"close":920,"change":370,"percent_change":925,"volume":926,"transactions":9,"vwap":920},"2026-05-08",-1.77,4533400,{"date":928,"open":320,"high":921,"low":863,"close":116,"change":370,"percent_change":929,"volume":930,"transactions":9,"vwap":116},"2026-05-07",-1.74,5534400,{"date":932,"open":909,"high":921,"low":909,"close":320,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":320},"2026-05-06",0.07,6.48,6416600,{"date":937,"open":869,"high":116,"low":445,"close":445,"change":370,"percent_change":633,"volume":938,"transactions":9,"vwap":445},"2026-05-05",6949700,{"date":940,"open":869,"high":320,"low":834,"close":842,"change":208,"percent_change":941,"volume":942,"transactions":9,"vwap":842},"2026-05-04",-2.65,5648200,{"date":944,"open":869,"high":320,"low":920,"close":116,"change":447,"percent_change":945,"volume":946,"transactions":9,"vwap":116},"2026-05-01",1.8,6104700,{"date":948,"open":842,"high":868,"low":842,"close":920,"change":447,"percent_change":949,"volume":950,"transactions":9,"vwap":920},"2026-04-30",1.83,6703000,{"date":952,"open":320,"high":921,"low":445,"close":834,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":834},"2026-04-29",-0.06,-5.22,13463800,{"date":957,"open":958,"high":60,"low":320,"close":320,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":320},"2026-04-28",1.18,-0.05,-4.17,10474300,{"date":963,"open":60,"high":964,"low":320,"close":965,"change":728,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-27",1.21,1.2,1.27,13700400,{"date":969,"open":970,"high":970,"low":868,"close":971,"change":438,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-24",1.23,1.185,-2.87,18662100,{"date":975,"open":976,"high":976,"low":60,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-23",1.51,1.22,-0.16,-11.59,58261400,{"date":982,"open":320,"high":983,"low":320,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-22",1.47,1.38,0.24,21.05,60337700,{"date":989,"open":965,"high":990,"low":868,"close":868,"change":953,"percent_change":991,"volume":992,"transactions":9,"vwap":868},"2026-04-21",1.205,-5,11897100,{"date":994,"open":868,"high":977,"low":868,"close":965,"change":106,"percent_change":995,"volume":996,"transactions":9,"vwap":965},"2026-04-20",5.26,14889800,{"date":998,"open":921,"high":964,"low":868,"close":868,"change":111,"percent_change":999,"volume":1000,"transactions":9,"vwap":868},"2026-04-17",-0.87,9525400,{"date":1002,"open":320,"high":1003,"low":869,"close":320,"change":456,"percent_change":456,"volume":1004,"transactions":9,"vwap":320},"2026-04-16",1.17,8080800,{"date":1006,"open":445,"high":958,"low":445,"close":320,"change":106,"percent_change":1007,"volume":1008,"transactions":9,"vwap":320},"2026-04-15",5.5,11047600,{"date":1010,"open":834,"high":869,"low":436,"close":834,"change":467,"percent_change":338,"volume":1011,"transactions":9,"vwap":834},"2026-04-14",11360100,{"date":1013,"open":427,"high":920,"low":88,"close":445,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":445},"2026-04-13",0.03,2.86,10401600,{"date":1018,"open":834,"high":869,"low":454,"close":454,"change":738,"percent_change":1019,"volume":1020,"transactions":9,"vwap":454},"2026-04-10",-3.67,11004300,{"date":1022,"open":88,"high":842,"low":88,"close":834,"change":547,"percent_change":1023,"volume":1024,"transactions":9,"vwap":834},"2026-04-09",4.81,16183400,{"date":1026,"open":427,"high":435,"low":46,"close":427,"change":761,"percent_change":1027,"volume":1028,"transactions":9,"vwap":427},"2026-04-08",4.84,17880600,{"date":1030,"open":409,"high":101,"low":1031,"close":737,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":737},"2026-04-07",0.977,-0.028,-2.75,3556900,{"date":1036,"open":101,"high":427,"low":1037,"close":88,"change":447,"percent_change":28,"volume":1038,"transactions":9,"vwap":88},"2026-04-06",0.986,7120400,{"date":1040,"open":781,"high":88,"low":676,"close":46,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":46},"2026-04-02",0.026,2.67,6866600,{"date":1045,"open":693,"high":46,"low":699,"close":700,"change":513,"percent_change":1046,"volume":1047,"transactions":9,"vwap":700},"2026-04-01",2.63,3977000,{"date":1049,"open":24,"high":750,"low":1050,"close":750,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":750},"2026-03-31",0.87900001,0.092,10.74,3488300,{"date":1055,"open":1056,"high":1057,"low":26,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-30",0.89999998,0.90600002,0.85699999,-0.036,-4.03,6136500,{"date":1063,"open":781,"high":808,"low":24,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-27",0.89300001,-0.027,-2.93,4860200,{"date":1069,"open":790,"high":46,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-26",0.92000002,-0.053,-5.45,4275300,{"date":1075,"open":707,"high":88,"low":214,"close":790,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":790},"2026-03-25",0.014,1.46,3830600,{"date":1080,"open":1081,"high":684,"low":1070,"close":692,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":692},"2026-03-24",0.96899998,-0.008,-0.83,4653600,{"date":1086,"open":699,"high":733,"low":1087,"close":800,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":800},"2026-03-23",0.88999999,0.022,2.33,7879300,{"date":1092,"open":88,"high":426,"low":685,"close":726,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":726},"2026-03-20",-0.065,-6.44,14126500,{"date":1097,"open":416,"high":88,"low":46,"close":101,"change":111,"percent_change":777,"volume":1098,"transactions":9,"vwap":101},"2026-03-19",10834300,{"date":1100,"open":435,"high":436,"low":88,"close":88,"change":959,"percent_change":1101,"volume":1102,"transactions":9,"vwap":88},"2026-03-18",-4.67,10518100,{"date":1104,"open":426,"high":842,"low":426,"close":436,"change":547,"percent_change":1105,"volume":1106,"transactions":9,"vwap":436},"2026-03-17",4.9,6799000,{"date":1108,"open":426,"high":454,"low":101,"close":88,"change":456,"percent_change":456,"volume":1109,"transactions":9,"vwap":88},"2026-03-16",8791900,{"date":1111,"open":454,"high":445,"low":88,"close":88,"change":370,"percent_change":1112,"volume":1113,"transactions":9,"vwap":88},"2026-03-13",-1.92,7466900,{"date":1115,"open":436,"high":445,"low":426,"close":427,"change":208,"percent_change":881,"volume":1116,"transactions":9,"vwap":427},"2026-03-12",5108900,{"date":1118,"open":435,"high":1119,"low":454,"close":436,"change":467,"percent_change":214,"volume":1120,"transactions":9,"vwap":436},"2026-03-11",1.089,6456800,{"date":1122,"open":445,"high":842,"low":454,"close":435,"change":111,"percent_change":1123,"volume":1124,"transactions":9,"vwap":435},"2026-03-10",-0.93,5178400,{"date":1126,"open":454,"high":445,"low":426,"close":436,"change":456,"percent_change":456,"volume":1127,"transactions":9,"vwap":436},"2026-03-09",10368400,{"date":1129,"open":426,"high":445,"low":426,"close":436,"change":1014,"percent_change":1130,"volume":1131,"transactions":9,"vwap":436},"2026-03-06",2.88,5733800,{"date":1133,"open":445,"high":834,"low":426,"close":427,"change":738,"percent_change":1134,"volume":1135,"transactions":9,"vwap":427},"2026-03-05",-3.7,11780100,{"date":1137,"open":435,"high":869,"low":435,"close":445,"change":447,"percent_change":1138,"volume":1139,"transactions":9,"vwap":445},"2026-03-04",1.89,6765100,{"date":1141,"open":435,"high":445,"low":427,"close":435,"change":111,"percent_change":1123,"volume":1142,"transactions":9,"vwap":435},"2026-03-03",7188900,{"date":1144,"open":834,"high":834,"low":454,"close":436,"change":959,"percent_change":1145,"volume":1146,"transactions":9,"vwap":436},"2026-03-02",-4.46,8566100,{"date":1148,"open":869,"high":116,"low":869,"close":869,"change":370,"percent_change":1149,"volume":1150,"transactions":9,"vwap":869},"2026-02-27",-1.75,4380600,{"date":1152,"open":921,"high":1003,"low":869,"close":868,"change":208,"percent_change":1153,"volume":1154,"transactions":9,"vwap":868},"2026-02-26",-2.56,7023500,{"date":1156,"open":1003,"high":965,"low":1157,"close":1003,"change":456,"percent_change":456,"volume":1158,"transactions":9,"vwap":1003},"2026-02-25",1.165,5857300,{"date":1160,"open":320,"high":965,"low":868,"close":1003,"change":447,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1003},"2026-02-24",1.74,7766100,{"date":1164,"open":958,"high":60,"low":868,"close":320,"change":738,"percent_change":1165,"volume":1166,"transactions":9,"vwap":320},"2026-02-23",-3.36,9082700,{"date":1168,"open":1003,"high":977,"low":1003,"close":60,"change":447,"percent_change":1169,"volume":1170,"transactions":9,"vwap":60},"2026-02-20",1.71,13961100,{"date":1172,"open":320,"high":965,"low":868,"close":1003,"change":447,"percent_change":1161,"volume":1173,"transactions":9,"vwap":1003},"2026-02-19",13774300,{"date":1175,"open":920,"high":60,"low":920,"close":320,"change":106,"percent_change":1007,"volume":1176,"transactions":9,"vwap":320},"2026-02-18",9829400,{"date":1178,"open":445,"high":868,"low":436,"close":834,"change":467,"percent_change":338,"volume":1179,"transactions":9,"vwap":834},"2026-02-17",8277600,{"date":1181,"open":427,"high":920,"low":427,"close":445,"change":547,"percent_change":1182,"volume":1183,"transactions":9,"vwap":445},"2026-02-13",4.85,9266700,{"date":1185,"open":445,"high":445,"low":88,"close":426,"change":738,"percent_change":1186,"volume":1187,"transactions":9,"vwap":426},"2026-02-12",-3.74,11291500,{"date":1189,"open":842,"high":920,"low":454,"close":436,"change":370,"percent_change":910,"volume":1190,"transactions":9,"vwap":436},"2026-02-11",13625100,{"date":1192,"open":842,"high":320,"low":834,"close":834,"change":456,"percent_change":456,"volume":1193,"transactions":9,"vwap":834},"2026-02-10",11602800,{"date":1195,"open":842,"high":869,"low":834,"close":834,"change":111,"percent_change":1196,"volume":1197,"transactions":9,"vwap":834},"2026-02-09",-0.91,9683100,{"date":1199,"open":834,"high":868,"low":445,"close":842,"change":447,"percent_change":1200,"volume":1201,"transactions":9,"vwap":842},"2026-02-06",1.85,11194200,{"date":1203,"open":320,"high":1204,"low":445,"close":445,"change":585,"percent_change":1205,"volume":1206,"transactions":9,"vwap":445},"2026-02-05",1.159,-6.9,19896300,{"date":1208,"open":1003,"high":977,"low":116,"close":921,"change":111,"percent_change":1209,"volume":1210,"transactions":9,"vwap":921},"2026-02-04",-0.85,15850900,{"date":1212,"open":920,"high":60,"low":842,"close":1003,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1003},"2026-02-03",0.08,7.34,13673200,{"date":1217,"open":842,"high":920,"low":445,"close":834,"change":456,"percent_change":456,"volume":1218,"transactions":9,"vwap":834},"2026-02-02",12128300,{"date":1220,"open":920,"high":869,"low":834,"close":834,"change":370,"percent_change":1221,"volume":1222,"transactions":9,"vwap":834},"2026-01-30",-1.8,11052800,{"date":1224,"open":116,"high":320,"low":842,"close":920,"change":208,"percent_change":1225,"volume":1226,"transactions":9,"vwap":920},"2026-01-29",-2.63,14116800,{"date":1228,"open":1003,"high":60,"low":116,"close":868,"change":208,"percent_change":1153,"volume":1229,"transactions":9,"vwap":868},"2026-01-28",14055000,{"date":1231,"open":60,"high":60,"low":921,"close":1003,"change":370,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1003},"2026-01-27",-1.68,7432100,{"date":1235,"open":60,"high":965,"low":1003,"close":60,"change":456,"percent_change":456,"volume":1236,"transactions":9,"vwap":60},"2026-01-26",6993700,{"date":1238,"open":1003,"high":965,"low":921,"close":60,"change":447,"percent_change":1169,"volume":1239,"transactions":9,"vwap":60},"2026-01-23",8358800,{"date":1241,"open":921,"high":60,"low":1242,"close":1003,"change":1014,"percent_change":1046,"volume":1243,"transactions":9,"vwap":1003},"2026-01-22",1.141,11010200,{"date":1245,"open":1246,"high":958,"low":116,"close":868,"change":111,"percent_change":999,"volume":1247,"transactions":9,"vwap":868},"2026-01-21",1.155,12126900,{"date":1249,"open":921,"high":1003,"low":869,"close":320,"change":738,"percent_change":1165,"volume":1250,"transactions":9,"vwap":320},"2026-01-20",17961100,{"date":1252,"open":977,"high":1253,"low":958,"close":60,"change":208,"percent_change":1254,"volume":1255,"transactions":9,"vwap":60},"2026-01-16",1.225,-2.46,14622400,{"date":1257,"open":977,"high":1258,"low":964,"close":977,"change":456,"percent_change":456,"volume":1259,"transactions":9,"vwap":977},"2026-01-15",1.25,15050000,{"date":1261,"open":1258,"high":1262,"low":965,"close":977,"change":208,"percent_change":1263,"volume":1264,"transactions":9,"vwap":977},"2026-01-14",1.28,-2.4,20774800,{"date":1266,"open":1267,"high":1268,"low":964,"close":1258,"change":447,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-01-13",1.24,1.26,1.63,10111600,{"date":1272,"open":964,"high":1262,"low":958,"close":970,"change":456,"percent_change":456,"volume":1273,"transactions":9,"vwap":970},"2026-01-12",20326200,{"date":1275,"open":1276,"high":1276,"low":970,"close":970,"change":953,"percent_change":1277,"volume":1278,"transactions":9,"vwap":970},"2026-01-09",1.33,-4.65,24752000,{"date":1280,"open":60,"high":1281,"low":958,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-08",1.3,1.29,0.1,8.4,22804400,{"date":1287,"open":958,"high":970,"low":958,"close":60,"change":467,"percent_change":1288,"volume":1289,"transactions":9,"vwap":60},"2026-01-07",0.85,12688000,{"date":1291,"open":60,"high":965,"low":868,"close":958,"change":111,"percent_change":1292,"volume":1293,"transactions":9,"vwap":958},"2026-01-06",-0.84,16677900,{"date":1295,"open":977,"high":970,"low":320,"close":60,"change":456,"percent_change":456,"volume":1296,"transactions":9,"vwap":60},"2026-01-05",21061000,{"date":1298,"open":958,"high":964,"low":320,"close":60,"change":547,"percent_change":1299,"volume":1300,"transactions":9,"vwap":60},"2026-01-02",4.39,19869300,{"date":1302,"open":921,"high":60,"low":869,"close":868,"change":370,"percent_change":1303,"volume":1304,"transactions":9,"vwap":868},"2025-12-31",-1.72,24537800,{"date":1306,"open":965,"high":977,"low":320,"close":921,"change":959,"percent_change":1307,"volume":1308,"transactions":9,"vwap":921},"2025-12-30",-4.13,21930600,{"date":1310,"open":977,"high":1281,"low":958,"close":964,"change":447,"percent_change":1311,"volume":1312,"transactions":9,"vwap":964},"2025-12-29",1.68,25523900,{"date":1314,"open":1281,"high":1281,"low":60,"close":60,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":60},"2025-12-26",-0.12,-9.16,17698600,{"date":1319,"open":680,"high":1320,"low":1268,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-24",1.405,1.31,-0.09,-6.43,16852300,{"date":1326,"open":1276,"high":1327,"low":1268,"close":680,"change":1213,"percent_change":1328,"volume":1329,"transactions":9,"vwap":680},"2025-12-23",1.45,6.06,36537300,{"date":1331,"open":1077,"high":1332,"low":1333,"close":1333,"change":978,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-12-22",1.48,1.32,-10.81,40766400,{"date":1337,"open":1338,"high":1200,"low":983,"close":1332,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2025-12-19",1.79,-0.21,-12.43,64499400,{"date":1343,"open":1344,"high":25,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-18",2.1,1.54,1.69,-0.23,-11.98,219840100,{"date":1351,"open":28,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-17",2.28,1.88,1.92,0.09,4.92,104074200,{"date":1359,"open":1360,"high":1361,"low":1345,"close":949,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":949},"2025-12-16",1.56,1.93,0.17,10.24,134315300,{"date":1366,"open":1367,"high":1353,"low":1269,"close":1368,"change":585,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-15",1.87,1.66,-4.6,104787600,{"date":1372,"open":1373,"high":1338,"low":1276,"close":1161,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1161},"2025-12-12",1.385,0.61,53.98,165583300,{"date":1378,"open":116,"high":921,"low":869,"close":116,"change":370,"percent_change":929,"volume":1379,"transactions":9,"vwap":116},"2025-12-11",20621900,{"date":1381,"open":116,"high":958,"low":920,"close":320,"change":447,"percent_change":1382,"volume":1383,"transactions":9,"vwap":320},"2025-12-10",1.77,19262600,{"date":1385,"open":920,"high":921,"low":834,"close":116,"change":557,"percent_change":1386,"volume":1387,"transactions":9,"vwap":116},"2025-12-09",3.67,18148200,{"date":1389,"open":320,"high":1390,"low":834,"close":834,"change":953,"percent_change":954,"volume":1391,"transactions":9,"vwap":834},"2025-12-08",1.177,13997700,{"date":1393,"open":60,"high":977,"low":320,"close":320,"change":953,"percent_change":1394,"volume":1395,"transactions":9,"vwap":320},"2025-12-05",-4.96,24551100,{"date":1397,"open":921,"high":970,"low":921,"close":964,"change":547,"percent_change":1398,"volume":1399,"transactions":9,"vwap":964},"2025-12-04",4.31,19194800,{"date":1401,"open":920,"high":964,"low":842,"close":921,"change":547,"percent_change":1402,"volume":1403,"transactions":9,"vwap":921},"2025-12-03",4.5,20624300,{"date":1405,"open":116,"high":965,"low":920,"close":920,"change":370,"percent_change":925,"volume":1406,"transactions":9,"vwap":920},"2025-12-02",19542800,{"date":1408,"open":868,"high":1003,"low":869,"close":116,"change":738,"percent_change":1409,"volume":1410,"transactions":9,"vwap":116},"2025-12-01",-3.42,16169900,{"date":1412,"open":60,"high":965,"low":921,"close":1003,"change":738,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1003},"2025-11-28",-3.31,7944000,{"date":1416,"open":971,"high":1267,"low":1003,"close":964,"change":447,"percent_change":1311,"volume":1417,"transactions":9,"vwap":964},"2025-11-26",17639300,{"date":1419,"open":320,"high":965,"low":869,"close":60,"change":547,"percent_change":1299,"volume":1420,"transactions":9,"vwap":60},"2025-11-25",18307600,{"date":1422,"open":920,"high":60,"low":834,"close":868,"change":1014,"percent_change":1423,"volume":1424,"transactions":9,"vwap":868},"2025-11-24",2.7,24321700,{"date":1426,"open":46,"high":869,"low":823,"close":920,"change":1283,"percent_change":1427,"volume":1428,"transactions":9,"vwap":920},"2025-11-21",9.9,33281100,{"date":1430,"open":445,"high":920,"low":101,"close":101,"change":738,"percent_change":1431,"volume":1432,"transactions":9,"vwap":101},"2025-11-20",-3.81,29640200,{"date":1434,"open":834,"high":834,"low":427,"close":454,"change":370,"percent_change":1435,"volume":1436,"transactions":9,"vwap":454},"2025-11-19",-1.87,22233600,{"date":1438,"open":427,"high":834,"low":1439,"close":436,"change":447,"percent_change":448,"volume":1440,"transactions":9,"vwap":436},"2025-11-18",1.037,21304200,{"date":1442,"open":445,"high":920,"low":426,"close":454,"change":370,"percent_change":1435,"volume":1443,"transactions":9,"vwap":454},"2025-11-17",20730700,{"date":1445,"open":445,"high":869,"low":435,"close":436,"change":208,"percent_change":688,"volume":1446,"transactions":9,"vwap":436},"2025-11-14",21750200,{"date":1448,"open":320,"high":1003,"low":445,"close":842,"change":1322,"percent_change":1449,"volume":1450,"transactions":9,"vwap":842},"2025-11-13",-7.56,24072800,{"date":1452,"open":964,"high":1453,"low":1003,"close":60,"change":111,"percent_change":1083,"volume":1454,"transactions":9,"vwap":60},"2025-11-12",1.248,20910100,{"date":1456,"open":1268,"high":1268,"low":60,"close":965,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":965},"2025-11-11",-0.07,-5.51,22652800,{"date":1461,"open":965,"high":1282,"low":958,"close":966,"change":1283,"percent_change":1462,"volume":1463,"transactions":9,"vwap":966},"2025-11-10",8.55,25953900,{"date":1465,"open":1267,"high":1258,"low":920,"close":1003,"change":1213,"percent_change":1214,"volume":1466,"transactions":9,"vwap":1003},"2025-11-07",29011500,{"date":1468,"open":320,"high":921,"low":834,"close":834,"change":959,"percent_change":1469,"volume":1470,"transactions":9,"vwap":834},"2025-11-06",-4.39,18893000,{"date":1472,"open":320,"high":958,"low":1473,"close":868,"change":467,"percent_change":24,"volume":1474,"transactions":9,"vwap":868},"2025-11-05",1.135,16420900,{"date":1476,"open":1157,"high":958,"low":842,"close":116,"change":1457,"percent_change":1477,"volume":1478,"transactions":9,"vwap":116},"2025-11-04",-5.83,27786100,{"date":1480,"open":1267,"high":1258,"low":60,"close":965,"change":738,"percent_change":1481,"volume":1482,"transactions":9,"vwap":965},"2025-11-03",-3.23,15707100,{"date":1484,"open":977,"high":1268,"low":964,"close":1267,"change":447,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1267},"2025-10-31",1.64,20326900,{"date":1488,"open":1267,"high":1268,"low":964,"close":977,"change":208,"percent_change":1263,"volume":1489,"transactions":9,"vwap":977},"2025-10-30",19821100,{"date":1491,"open":1282,"high":1492,"low":1267,"close":1258,"change":738,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1258},"2025-10-29",1.295,-3.1,14069700,{"date":1496,"open":1276,"high":1276,"low":1262,"close":1282,"change":208,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1282},"2025-10-28",-2.27,18515200,{"date":1500,"open":1501,"high":1501,"low":1281,"close":1333,"change":208,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1333},"2025-10-27",1.36,-2.22,13463900,{"date":1505,"open":81,"high":984,"low":1333,"close":229,"change":1014,"percent_change":1506,"volume":1507,"transactions":9,"vwap":229},"2025-10-24",2.27,17987200,{"date":1509,"open":1276,"high":984,"low":1510,"close":1333,"change":456,"percent_change":456,"volume":1511,"transactions":9,"vwap":1333},"2025-10-23",1.305,17546900,{"date":1513,"open":1501,"high":1514,"low":966,"close":1333,"change":959,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1333},"2025-10-22",1.365,-3.65,17116800,{"date":1518,"open":680,"high":680,"low":1501,"close":1519,"change":370,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-21",1.37,-1.44,9983600,{"date":1523,"open":1276,"high":1524,"low":1510,"close":1525,"change":1213,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-20",1.42,1.39,6.11,20052000,{"date":1529,"open":1530,"high":229,"low":1262,"close":1321,"change":738,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1321},"2025-10-17",1.335,-2.96,23345000,{"date":1534,"open":983,"high":1535,"low":229,"close":229,"change":751,"percent_change":1536,"volume":1537,"transactions":9,"vwap":229},"2025-10-16",1.5,-7.53,20873100,{"date":1539,"open":984,"high":1345,"low":81,"close":1077,"change":1283,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1077},"2025-10-15",7.35,35836300,{"date":1543,"open":81,"high":1525,"low":1281,"close":1501,"change":111,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1501},"2025-10-14",-0.73,21235200,{"date":1547,"open":680,"high":1524,"low":1333,"close":1519,"change":456,"percent_change":456,"volume":1548,"transactions":9,"vwap":1519},"2025-10-13",18699100,{"date":1550,"open":1551,"high":1552,"low":1519,"close":1519,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1519},"2025-10-10",1.59,1.6,-0.28,-16.97,31515400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-09",1.61,1.75,1.57,1.65,0.12,7.84,47664900,{"date":1566,"open":1077,"high":1567,"low":1524,"close":1567,"change":1213,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-08",1.53,5.52,22670700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1327,"change":106,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1327},"2025-10-07",1.395,1.52,4.32,43272800,{"date":1577,"open":984,"high":1578,"low":81,"close":1525,"change":447,"percent_change":1077,"volume":1579,"transactions":9,"vwap":1525},"2025-10-06",1.41,16855800,{"date":1581,"open":1582,"high":1578,"low":1276,"close":1519,"change":467,"percent_change":158,"volume":1583,"transactions":9,"vwap":1519},"2025-10-03",1.375,19082500,{"date":1585,"open":1320,"high":1077,"low":81,"close":1501,"change":370,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1501},"2025-10-02",-1.45,25503200,{"date":1589,"open":1590,"high":1591,"low":1519,"close":984,"change":585,"percent_change":1592,"volume":1593,"transactions":9,"vwap":984},"2025-10-01",1.432,1.44,-5.48,22244400,{"date":1595,"open":1560,"high":1551,"low":1578,"close":1077,"change":751,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1077},"2025-09-30",-7.01,37459500,{"date":1599,"open":1535,"high":1269,"low":983,"close":1560,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1560},"2025-09-29",0.23,17.16,124824400,{"date":1604,"open":1525,"high":1578,"low":1333,"close":81,"change":208,"percent_change":1605,"volume":1606,"transactions":9,"vwap":81},"2025-09-26",-2.19,10528900,{"date":1608,"open":1525,"high":1578,"low":229,"close":1519,"change":959,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1519},"2025-09-25",-3.52,12097500,{"date":1612,"open":1276,"high":1591,"low":1333,"close":1524,"change":1613,"percent_change":1284,"volume":1614,"transactions":9,"vwap":1524},"2025-09-24",0.11,25944300,{"date":1616,"open":1333,"high":680,"low":1282,"close":1321,"change":111,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1321},"2025-09-23",-0.76,21952500,{"date":1620,"open":1501,"high":1519,"low":1281,"close":1333,"change":959,"percent_change":1515,"volume":1621,"transactions":9,"vwap":1333},"2025-09-22",18903500,{"date":1623,"open":680,"high":1578,"low":81,"close":1519,"change":111,"percent_change":390,"volume":1624,"transactions":9,"vwap":1519},"2025-09-19",9920500,{"date":1626,"open":984,"high":1327,"low":1519,"close":984,"change":447,"percent_change":983,"volume":1627,"transactions":9,"vwap":984},"2025-09-18",19729300,{"date":1629,"open":1327,"high":1332,"low":229,"close":1501,"change":1322,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1501},"2025-09-17",-6.21,17293600,{"date":1633,"open":1525,"high":1573,"low":1519,"close":1327,"change":106,"percent_change":1574,"volume":1634,"transactions":9,"vwap":1327},"2025-09-16",18690200,{"date":1636,"open":1519,"high":1578,"low":229,"close":1525,"change":447,"percent_change":1077,"volume":1637,"transactions":9,"vwap":1525},"2025-09-15",14086700,{"date":1639,"open":1640,"high":1640,"low":1501,"close":1519,"change":370,"percent_change":1520,"volume":1641,"transactions":9,"vwap":1519},"2025-09-12",1.43,14798100,{"date":1643,"open":1644,"high":1645,"low":1519,"close":1525,"change":456,"percent_change":456,"volume":1646,"transactions":9,"vwap":1525},"2025-09-11",1.381,1.445,12268600,{"date":1648,"open":1591,"high":983,"low":984,"close":1525,"change":953,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1525},"2025-09-10",-4.14,16177900,{"date":1652,"open":81,"high":1077,"low":1276,"close":1327,"change":1283,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1327},"2025-09-09",7.41,16151200,{"date":1656,"open":1591,"high":1077,"low":81,"close":229,"change":751,"percent_change":1536,"volume":1657,"transactions":9,"vwap":229},"2025-09-08",18941500,{"date":1659,"open":1525,"high":1332,"low":984,"close":1077,"change":1213,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1077},"2025-09-05",5.8,19085100,{"date":1663,"open":680,"high":1524,"low":1321,"close":984,"change":370,"percent_change":1664,"volume":1665,"transactions":9,"vwap":984},"2025-09-04",-1.43,15371200,{"date":1667,"open":1573,"high":1573,"low":984,"close":680,"change":1322,"percent_change":1668,"volume":1669,"transactions":9,"vwap":680},"2025-09-03",-6.04,21794600,{"date":1671,"open":1345,"high":1561,"low":983,"close":1672,"change":717,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-02",1.49,-17.22,32505600,{"date":1676,"open":945,"high":1200,"low":1368,"close":945,"change":585,"percent_change":1677,"volume":1678,"transactions":9,"vwap":945},"2025-08-29",-4.26,41084500,{"date":1680,"open":1567,"high":1361,"low":1535,"close":1353,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1353},"2025-08-28",0.37,24.5,62857300,{"date":1685,"open":983,"high":1360,"low":1524,"close":976,"change":557,"percent_change":1686,"volume":1687,"transactions":9,"vwap":976},"2025-08-27",2.72,17973400,{"date":1689,"open":1690,"high":1573,"low":1578,"close":983,"change":1014,"percent_change":1691,"volume":1692,"transactions":9,"vwap":983},"2025-08-26",1.505,2.08,28548700,{"date":1694,"open":81,"high":983,"low":1695,"close":1591,"change":1362,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1591},"2025-08-25",1.329,13.39,35225400,{"date":1699,"open":1258,"high":1321,"low":964,"close":966,"change":1014,"percent_change":1700,"volume":1701,"transactions":9,"vwap":966},"2025-08-22",2.42,17266400,{"date":1703,"open":965,"high":1268,"low":320,"close":1267,"change":1014,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1267},"2025-08-21",2.48,15448200,{"date":1707,"open":1268,"high":966,"low":921,"close":964,"change":738,"percent_change":1708,"volume":1709,"transactions":9,"vwap":964},"2025-08-20",-3.2,14752600,{"date":1711,"open":1519,"high":984,"low":970,"close":1258,"change":1315,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1258},"2025-08-19",-8.76,18021500,{"date":1715,"open":81,"high":1077,"low":1276,"close":1519,"change":933,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1519},"2025-08-18",5.38,22324700,{"date":1719,"open":1573,"high":1567,"low":1282,"close":1281,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1281},"2025-08-15",-0.19,-12.75,25438500,{"date":1724,"open":1725,"high":1552,"low":1077,"close":1672,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1672},"2025-08-14",1.495,-0.15,-9.15,28764700,{"date":1730,"open":1560,"high":1311,"low":1731,"close":1485,"change":1355,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1485},"2025-08-13",1.55,5.81,50446500,{"date":1735,"open":1736,"high":1737,"low":1573,"close":1731,"change":208,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1731},"2025-08-12",1.795,1.805,-1.9,63220500,{"date":1741,"open":1645,"high":1742,"low":680,"close":729,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":729},"2025-08-11",1.7,0.33,26.4,99803400,{"date":1747,"open":842,"high":1640,"low":842,"close":1258,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1258},"2025-08-08",0.2,19.05,45695400,{"date":1752,"open":454,"high":445,"low":427,"close":454,"change":456,"percent_change":456,"volume":1753,"transactions":9,"vwap":454},"2025-08-07",3733600,{"date":1755,"open":834,"high":834,"low":88,"close":454,"change":208,"percent_change":1756,"volume":1757,"transactions":9,"vwap":454},"2025-08-06",-2.78,3757000,{"date":1759,"open":842,"high":920,"low":454,"close":445,"change":370,"percent_change":633,"volume":1760,"transactions":9,"vwap":445},"2025-08-05",5262600,{"date":1762,"open":436,"high":920,"low":454,"close":842,"change":547,"percent_change":1763,"volume":1764,"transactions":9,"vwap":842},"2025-08-04",4.76,4779200,{"date":1766,"open":426,"high":869,"low":101,"close":454,"change":447,"percent_change":1767,"volume":1768,"transactions":9,"vwap":454},"2025-08-01",1.94,6995900,{"date":1770,"open":445,"high":1119,"low":88,"close":426,"change":370,"percent_change":1738,"volume":1771,"transactions":9,"vwap":426},"2025-07-31",3652300,{"date":1773,"open":437,"high":445,"low":88,"close":454,"change":1014,"percent_change":1774,"volume":1775,"transactions":9,"vwap":454},"2025-07-30",2.94,7024500,{"date":1777,"open":834,"high":842,"low":101,"close":88,"change":1457,"percent_change":1778,"volume":1779,"transactions":9,"vwap":88},"2025-07-29",-6.42,10487900,{"date":1781,"open":868,"high":868,"low":834,"close":834,"change":959,"percent_change":1469,"volume":1782,"transactions":9,"vwap":834},"2025-07-28",6678800,{"date":1784,"open":869,"high":868,"low":842,"close":868,"change":1014,"percent_change":1423,"volume":1785,"transactions":9,"vwap":868},"2025-07-25",6429500,{"date":1787,"open":1157,"high":958,"low":920,"close":920,"change":953,"percent_change":1788,"volume":1789,"transactions":9,"vwap":920},"2025-07-24",-5.13,8825200,{"date":1791,"open":1268,"high":966,"low":320,"close":1003,"change":585,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1003},"2025-07-23",-6.4,11899200,{"date":1795,"open":869,"high":1258,"low":920,"close":1258,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1258},"2025-07-22",0.13,11.61,21518400,{"date":1800,"open":834,"high":868,"low":834,"close":869,"change":1014,"percent_change":1801,"volume":1802,"transactions":9,"vwap":869},"2025-07-21",2.75,7277200,{"date":1804,"open":116,"high":868,"low":445,"close":834,"change":370,"percent_change":1221,"volume":1805,"transactions":9,"vwap":834},"2025-07-18",4621700,{"date":1807,"open":842,"high":116,"low":1808,"close":920,"change":467,"percent_change":1809,"volume":1810,"transactions":9,"vwap":920},"2025-07-17",1.083,0.91,4141600,{"date":1812,"open":920,"high":920,"low":436,"close":842,"change":467,"percent_change":295,"volume":1813,"transactions":9,"vwap":842},"2025-07-16",8033700,{"date":1815,"open":958,"high":971,"low":436,"close":834,"change":585,"percent_change":1816,"volume":1817,"transactions":9,"vwap":834},"2025-07-15",-6.84,10596400,{"date":1819,"open":921,"high":1003,"low":116,"close":1003,"change":557,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1003},"2025-07-14",3.54,9225600,{"date":1823,"open":958,"high":971,"low":869,"close":116,"change":953,"percent_change":1824,"volume":1825,"transactions":9,"vwap":116},"2025-07-11",-5.04,12991600,{"date":1827,"open":1268,"high":1276,"low":921,"close":60,"change":1457,"percent_change":1828,"volume":1829,"transactions":9,"vwap":60},"2025-07-10",-5.56,24458000,{"date":1831,"open":1258,"high":1262,"low":1267,"close":1268,"change":1014,"percent_change":802,"volume":1832,"transactions":9,"vwap":1268},"2025-07-09",10425600,{"date":1834,"open":965,"high":1268,"low":965,"close":970,"change":1014,"percent_change":514,"volume":1835,"transactions":9,"vwap":970},"2025-07-08",13649800,{"date":1837,"open":1262,"high":1282,"low":958,"close":965,"change":585,"percent_change":1838,"volume":1839,"transactions":9,"vwap":965},"2025-07-07",-6.25,8462800,{"date":1841,"open":964,"high":81,"low":990,"close":1262,"change":1355,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1262},"2025-07-03",7.56,9848100,{"date":1845,"open":320,"high":964,"low":1846,"close":60,"change":106,"percent_change":1847,"volume":1848,"transactions":9,"vwap":60},"2025-07-02",1.145,5.31,8157500,{"date":1850,"open":977,"high":1267,"low":116,"close":116,"change":1322,"percent_change":1851,"volume":1852,"transactions":9,"vwap":116},"2025-07-01",-7.38,8417400,{"date":1854,"open":970,"high":1267,"low":965,"close":977,"change":456,"percent_change":456,"volume":1855,"transactions":9,"vwap":977},"2025-06-30",7511000,{"date":1857,"open":1258,"high":1268,"low":977,"close":977,"change":370,"percent_change":1858,"volume":1859,"transactions":9,"vwap":977},"2025-06-27",-1.61,6412100,{"date":1861,"open":970,"high":966,"low":964,"close":1267,"change":467,"percent_change":897,"volume":1862,"transactions":9,"vwap":1267},"2025-06-26",10281600,{"date":1864,"open":1268,"high":966,"low":964,"close":970,"change":370,"percent_change":1865,"volume":1866,"transactions":9,"vwap":970},"2025-06-25",-1.6,8114900,{"date":1868,"open":977,"high":1282,"low":964,"close":1258,"change":106,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1258},"2025-06-24",5.04,7363400,{"date":1872,"open":970,"high":1267,"low":921,"close":60,"change":959,"percent_change":1060,"volume":1873,"transactions":9,"vwap":60},"2025-06-23",9760600,{"date":1875,"open":1321,"high":1321,"low":970,"close":1267,"change":959,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1267},"2025-06-20",-3.88,6131900,{"date":1879,"open":1333,"high":229,"low":1262,"close":1282,"change":208,"percent_change":1497,"volume":1880,"transactions":9,"vwap":1282},"2025-06-18",8941300,{"date":1882,"open":1591,"high":1332,"low":1333,"close":1333,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1333},"2025-06-17",-0.13,-8.97,7690100,{"date":1887,"open":1573,"high":1888,"low":1591,"close":1327,"change":208,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1327},"2025-06-16",1.535,-2.03,9439700,{"date":1892,"open":1690,"high":1567,"low":1077,"close":1332,"change":959,"percent_change":439,"volume":1893,"transactions":9,"vwap":1332},"2025-06-13",5121100,{"date":1895,"open":1558,"high":1558,"low":1573,"close":1567,"change":738,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1567},"2025-06-12",-2.55,4384000,{"date":1899,"open":1552,"high":1742,"low":1345,"close":1560,"change":933,"percent_change":870,"volume":1900,"transactions":9,"vwap":1560},"2025-06-11",13405800,{"date":1902,"open":1485,"high":1485,"low":1332,"close":1535,"change":1315,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1535},"2025-06-10",-7.41,10504400,{"date":1906,"open":1907,"high":945,"low":1551,"close":1908,"change":585,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-06-09",1.73,1.62,-4.71,10892000,{"date":1912,"open":680,"high":1742,"low":1525,"close":1742,"change":1743,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1742},"2025-06-06",24.09,10598400,{"date":1916,"open":1333,"high":1578,"low":1917,"close":1519,"change":933,"percent_change":1716,"volume":1918,"transactions":9,"vwap":1519},"2025-06-05",1.285,7581700,{"date":1920,"open":1258,"high":229,"low":1921,"close":1281,"change":1355,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1281},"2025-06-04",1.231,7.44,15491800,{"date":1925,"open":977,"high":1258,"low":958,"close":964,"change":456,"percent_change":456,"volume":1926,"transactions":9,"vwap":964},"2025-06-03",6282700,{"date":1928,"open":1501,"high":1501,"low":60,"close":964,"change":751,"percent_change":1929,"volume":1930,"transactions":9,"vwap":964},"2025-06-02",-8.33,13376300,{"date":1932,"open":983,"high":1672,"low":1321,"close":1333,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1333},"2025-05-30",-0.39,-22.81,18412100,{"date":1937,"open":945,"high":945,"low":1742,"close":1169,"change":953,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1169},"2025-05-29",-3.39,4920300,{"date":1941,"open":1942,"high":945,"low":1561,"close":1382,"change":933,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1382},"2025-05-28",1.67,4.12,4161100,{"date":1946,"open":1367,"high":1947,"low":1485,"close":1742,"change":1883,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1742},"2025-05-27",1.878,-7.1,9259900,{"date":1951,"open":1952,"high":1354,"low":1953,"close":949,"change":702,"percent_change":1954,"volume":1955,"transactions":9,"vwap":949},"2025-05-23",1.91,1.78,-5.18,8153800,{"date":1957,"open":448,"high":1958,"low":1382,"close":1361,"change":1796,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1361},"2025-05-22",1.965,7.22,14317700,{"date":1962,"open":1161,"high":1963,"low":1964,"close":945,"change":1014,"percent_change":1346,"volume":1965,"transactions":9,"vwap":945},"2025-05-21",1.99,1.72,12712700,{"date":1967,"open":1346,"high":1953,"low":1485,"close":1382,"change":1796,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1382},"2025-05-20",7.93,9427900,{"date":1971,"open":1908,"high":1561,"low":1690,"close":1485,"change":370,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1485},"2025-05-19",-1.2,5861300,{"date":1975,"open":680,"high":1368,"low":81,"close":1368,"change":141,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1368},"2025-05-16",23.88,14657500,{"date":1979,"open":680,"high":680,"low":1281,"close":81,"change":1457,"percent_change":1394,"volume":1980,"transactions":9,"vwap":81},"2025-05-15",4802700,{"date":1982,"open":1327,"high":983,"low":1525,"close":1578,"change":738,"percent_change":566,"volume":1983,"transactions":9,"vwap":1578},"2025-05-14",3289800,{"date":1985,"open":1077,"high":1573,"low":1591,"close":1327,"change":111,"percent_change":240,"volume":1986,"transactions":9,"vwap":1327},"2025-05-13",5398700,{"date":1988,"open":81,"high":1077,"low":1530,"close":1077,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1077},"2025-05-12",0.15,11.45,5389100,{"date":1993,"open":1501,"high":984,"low":1281,"close":1321,"change":208,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1321},"2025-05-09",-2.24,2849000,{"date":1997,"open":1262,"high":1519,"low":966,"close":81,"change":547,"percent_change":885,"volume":1998,"transactions":9,"vwap":81},"2025-05-08",4108800,{"date":2000,"open":2001,"high":2002,"low":1268,"close":1282,"change":467,"percent_change":131,"volume":2003,"transactions":9,"vwap":1282},"2025-05-07",1.271,1.359,5034900,{"date":2005,"open":1258,"high":1282,"low":977,"close":1262,"change":467,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1262},"2025-05-06",0.79,3987100,{"date":2009,"open":1276,"high":2010,"low":1268,"close":966,"change":953,"percent_change":2011,"volume":2012,"transactions":9,"vwap":966},"2025-05-05",1.345,-4.51,5420800,{"date":2014,"open":2015,"high":1640,"low":1276,"close":1276,"change":585,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1276},"2025-05-02",1.401,-5.67,6082100,{"date":2019,"open":81,"high":2020,"low":1276,"close":1578,"change":1014,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1578},"2025-05-01",1.427,2.17,5625500,{"date":2024,"open":229,"high":976,"low":966,"close":984,"change":111,"percent_change":390,"volume":2025,"transactions":9,"vwap":984},"2025-04-30",15473200,{"date":2027,"open":81,"high":1672,"low":966,"close":1525,"change":547,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1525},"2025-04-29",3.73,8390200,{"date":2031,"open":984,"high":680,"low":1258,"close":81,"change":1457,"percent_change":1394,"volume":2032,"transactions":9,"vwap":81},"2025-04-28",7722700,{"date":2034,"open":1561,"high":1561,"low":680,"close":1578,"change":585,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1578},"2025-04-25",-5.37,19126000,{"date":2038,"open":1267,"high":976,"low":1267,"close":1672,"change":121,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1672},"2025-04-24",20.16,16181600,{"date":2042,"open":1267,"high":1282,"low":2043,"close":1267,"change":106,"percent_change":475,"volume":2044,"transactions":9,"vwap":1267},"2025-04-23",1.171,6168400,{"date":178,"open":834,"high":60,"low":436,"close":958,"change":1355,"percent_change":2046,"volume":2047,"transactions":9,"vwap":958},8.26,4037200]