[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDF":3,"homepage-market-summary":30,"stock-historical-CRDF":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRDF","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},"Cardiff Oncology, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Cardiff Oncology Inc is a clinical-stage biotechnology company advancing cancer treatments focused on PLK1 inhibition, a validated oncology target with practice-changing potential. Its main asset, onvansertib, is a specific, oral PLK1 inhibitor currently being evaluated in a Phase 2 trial for first-line treatment of RAS-mutated metastatic colorectal cancer (mCRC), addressing a large, underserved patient population with high unmet need. Onvansertib is also under investigation in other PLK1-driven cancers through ongoing investigator-initiated trials and has shown robust single agent clinical activity in hard-to-treat tumors. By targeting tumor vulnerabilities, to overcome treatment resistance and deliver improved clinical outcomes for patients.","31","San Diego, CA",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},1.12,1.21,1.11,1.18,-0.06,-5.08,628009.42341,1584,1.1388,3.31,0.7566,1066955.396720792,14.2,5586,{"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},4.56,1186277,432991149.180198,-63.28,"2025-04-22",[182,183,192,201,208,217,224,232,240,249,258,267,276,284,293,302,308,317,324,331,339,348,355,363,373,384,394,404,412,421,432,441,449,460,470,479,489,497,504,512,522,531,540,548,558,568,579,589,598,608,617,627,635,645,654,661,667,674,679,684,688,693,698,704,708,712,716,719,723,726,730,733,737,742,746,751,758,764,771,778,785,792,795,798,804,809,814,820,828,835,844,848,853,857,865,872,876,881,888,892,896,900,904,908,912,916,920,925,929,934,938,941,945,948,952,956,960,965,969,973,977,981,986,990,993,997,1000,1004,1008,1012,1015,1019,1022,1025,1029,1032,1036,1040,1044,1048,1053,1057,1062,1068,1072,1076,1081,1085,1089,1093,1096,1100,1105,1110,1115,1119,1123,1127,1130,1133,1136,1140,1144,1148,1151,1156,1160,1164,1168,1171,1176,1179,1184,1191,1198,1204,1212,1218,1223,1227,1231,1237,1240,1247,1254,1260,1266,1273,1280,1287,1291,1295,1303,1307,1314,1319,1323,1327,1333,1340,1346,1350,1355,1361,1366,1370,1377,1384,1388,1393,1399,1404,1409,1412,1417,1421,1425,1429,1433,1437,1441,1445,1450,1457,1460,1464,1469,1473,1477,1481,1486,1489,1493,1497,1501,1504,1508,1511,1514,1518,1522,1526,1531,1535,1538,1541,1545,1549,1553,1556,1560,1563,1566,1569,1573,1576,1579,1583,1586,1588,1591,1595,1599,1603,1606,1611,1615,1618,1622,1626,1630,1633,1637,1641,1644,1647,1651,1655,1658,1662,1666,1670,1674,1678,1682,1685,1688,1692,1695,1699,1703,1706,1710,1713,1717,1721,1724,1729,1736,1744,1751,1757,1764,1770,1776,1783,1790,1797,1804,1807,1812,1816,1824,1832,1839,1843,1848,1854,1857,1861,1866,1870,1873,1876,1879,1885,1888,1893,1898,1906,1913,1918,1923,1929,1934,1938,1944,1951,1956,1962,1966,1970,1975,1979,1983,1987,1990,1994,2000,2004,2008,2011,2015,2020,2025,2029,2035,2038,2041,2044,2048,2051,2054,2058,2062],{"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":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.22,1.16,-0.03,-2.48,298498.753157,1267,1.1872,{"date":193,"open":194,"high":195,"low":194,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.17,1.245,0.04,3.42,564675.501438,2148,1.2088,{"date":202,"open":60,"high":203,"low":186,"close":194,"change":187,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.24,-2.5,352969.97142,1839,1.1756,{"date":209,"open":210,"high":210,"low":60,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.23,1.2,-0.04,-3.23,377394.261252,1650,1.2098,{"date":218,"open":219,"high":219,"low":210,"close":203,"change":212,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.3,-3.12,563362.988417,1762,1.2504,{"date":225,"open":219,"high":226,"low":195,"close":227,"change":187,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.32,1.28,-2.29,596493.73382,2225,1.2669,{"date":233,"open":226,"high":82,"low":227,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.31,-0.02,-1.5,590222.414992,1822,1.3129,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":212,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.37,1.385,1.33,-2.92,518455.535891,1848,1.3535,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.39,1.41,1.36,0,476013.95967,2146,1.3815,{"date":259,"open":260,"high":251,"low":261,"close":242,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",1.29,1.285,0.07,5.38,742260.077896,2773,1.343,{"date":268,"open":253,"high":269,"low":270,"close":219,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.38,1.26,-0.05,-3.7,1134791.264069,4761,1.3027,{"date":277,"open":278,"high":269,"low":234,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.35,0.01,0.75,1854527.555372,6324,1.3462,{"date":285,"open":286,"high":287,"low":234,"close":82,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",1.42,1.505,0.03,2.29,3149793.69119,10141,1.4074,{"date":294,"open":210,"high":295,"low":296,"close":234,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.3368,1.215,0.1,8.26,2096856.678707,7635,1.2738,{"date":303,"open":17,"high":185,"low":304,"close":17,"change":254,"percent_change":254,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.1722,493354.767622,2775,1.1922,{"date":309,"open":310,"high":185,"low":311,"close":17,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1.05,1.0301,0.16,15.24,750050.93618,2734,1.1354,{"date":318,"open":319,"high":319,"low":89,"close":310,"change":271,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",1.08,-4.55,715985.532167,2801,1.0521,{"date":325,"open":310,"high":117,"low":310,"close":326,"change":279,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.1,0.92,708189.588641,2287,1.1014,{"date":332,"open":319,"high":326,"low":333,"close":334,"change":279,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",1.065,1.09,0.93,437328.135666,1811,1.083,{"date":340,"open":341,"high":334,"low":342,"close":319,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.07,1.04,0.02,1.89,376193.557609,1535,1.0669,{"date":349,"open":342,"high":334,"low":102,"close":350,"change":288,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.06,2.91,699851.827427,2628,1.0493,{"date":356,"open":102,"high":341,"low":46,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.03,0.0364,3.66,838746.89056,2553,1.0348,{"date":364,"open":365,"high":102,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",0.9401,0.9026,0.9936,0.0536,5.7,593645.351371,1796,0.9493,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",0.9903,0.9941,0.93345,0.94,-0.0461,-4.67,528695.880834,1400,0.9578,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",0.98,0.9995,0.9861,0.002,0.2,202826.717581,1064,0.9904,{"date":395,"open":89,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",1.025,0.9824,0.9841,-0.0359,-3.52,274692.08365,1277,0.9979,{"date":405,"open":46,"high":333,"low":406,"close":89,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",0.9801,0.022,2.2,918592.55598,2714,1.0178,{"date":413,"open":414,"high":310,"low":335,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",0.935,0.998,0.1179,13.4,1689565.47004,4505,1.0014,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",0.9266,0.9289,0.88,0.8801,-0.0286,-3.15,653486.79937,1987,0.906,{"date":433,"open":434,"high":327,"low":435,"close":436,"change":437,"percent_change":211,"volume":438,"transactions":439,"vwap":440},"2026-08-20",0.91,0.8735,0.9087,0.0108,553274.463474,1493,0.8922,{"date":442,"open":443,"high":434,"low":425,"close":444,"change":445,"percent_change":244,"volume":446,"transactions":447,"vwap":448},"2026-08-19",0.89,0.8979,0.0118,564226.237023,2521,0.8944,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",0.9031,0.92999,0.86705,0.8861,-0.0182,-2.01,597125.239806,1130,0.8906,{"date":461,"open":462,"high":463,"low":67,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",0.95,0.963,0.9043,-0.0587,-6.1,586660.560502,1618,0.9171,{"date":471,"open":472,"high":89,"low":473,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",0.9768,0.96,-0.021,-2.13,461023.620637,2725,0.9798,{"date":480,"open":481,"high":350,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",0.99,0.9613,0.984,-0.0065,-0.66,596893.099657,3203,1.015,{"date":490,"open":46,"high":117,"low":378,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",0.9905,-0.0595,-5.67,1284324.836077,4356,1.0206,{"date":498,"open":310,"high":350,"low":499,"close":310,"change":343,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",0.9962,1.94,800972.652796,3950,1.0228,{"date":505,"open":462,"high":506,"low":462,"close":357,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",1.085,0.0381,3.84,1035406.397059,5680,1.0181,{"date":513,"open":514,"high":515,"low":473,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",0.9646,0.9996,0.9919,0.0315,3.28,635785.816911,3114,0.986,{"date":523,"open":335,"high":524,"low":335,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",0.97,0.9604,0.0054,0.57,446325.692146,2703,0.9478,{"date":532,"open":378,"high":533,"low":327,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",0.9581,0.955,0.0261,2.81,628018.65371,6059,0.945,{"date":541,"open":542,"high":462,"low":434,"close":424,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",0.949,-0.0051,-0.55,643655.486151,3076,0.9282,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",0.87,0.9387,0.934,0.0786,9.19,1281584.820604,5459,0.908,{"date":559,"open":560,"high":425,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",0.86,0.83,0.8554,0.0044,0.52,579748.9656,2386,0.8471,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",0.7897,0.8655,0.78001,0.851,0.041,5.06,1385420.165706,3287,0.8511,{"date":580,"open":581,"high":582,"low":26,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",0.8,0.8199,0.81,-0.008,-0.98,1201991.452913,3869,0.7902,{"date":590,"open":561,"high":591,"low":581,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",0.8375,0.818,-0.0179,-2.14,1116961.485707,4784,0.8085,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":334,"volume":605,"transactions":606,"vwap":607},"2026-07-27",0.84,0.85,0.8139,0.8359,0.009,851249.780721,4417,0.8387,{"date":609,"open":610,"high":601,"low":581,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",0.8278,0.8269,-0.0112,-1.34,1190649.424971,3759,0.8215,{"date":618,"open":600,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",0.859,0.8301,0.8381,-0.0219,-2.55,652992.863859,2297,0.841,{"date":628,"open":629,"high":443,"low":630,"close":560,"change":343,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",0.8579,0.834,2.38,1120369.831642,3262,0.857,{"date":636,"open":637,"high":638,"low":639,"close":600,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",0.8386,0.866,0.82,0.0014,0.17,1104490.427131,3758,0.8413,{"date":646,"open":647,"high":647,"low":648,"close":637,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",0.8917,0.822,-0.0414,-4.7,1849465.299996,5674,0.8406,{"date":655,"open":656,"high":657,"low":658,"close":425,"change":279,"percent_change":659,"volume":660,"transactions":9,"vwap":425},"2026-07-17",0.89999998,0.92000002,0.86000001,1.15,2133100,{"date":662,"open":663,"high":378,"low":664,"close":550,"change":235,"percent_change":665,"volume":666,"transactions":9,"vwap":550},"2026-07-16",0.88999999,0.85000002,-2.25,3016000,{"date":668,"open":657,"high":669,"low":670,"close":663,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":663},"2026-07-15",0.94999999,0.82999998,-0.42,-32.06,12709500,{"date":675,"open":253,"high":676,"low":234,"close":234,"change":212,"percent_change":677,"volume":678,"transactions":9,"vwap":234},"2026-07-14",1.4,-2.96,664500,{"date":680,"open":278,"high":681,"low":219,"close":278,"change":343,"percent_change":682,"volume":683,"transactions":9,"vwap":278},"2026-07-13",1.43,1.5,727600,{"date":685,"open":226,"high":82,"low":203,"close":244,"change":279,"percent_change":686,"volume":687,"transactions":9,"vwap":244},"2026-07-10",0.76,802300,{"date":689,"open":690,"high":82,"low":690,"close":226,"change":262,"percent_change":691,"volume":692,"transactions":9,"vwap":226},"2026-07-09",1.25,5.6,956300,{"date":694,"open":234,"high":253,"low":210,"close":690,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":690},"2026-07-08",-0.1,-7.41,910300,{"date":699,"open":700,"high":242,"low":270,"close":278,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":278},"2026-07-07",1.27,0.05,3.85,517600,{"date":705,"open":260,"high":242,"low":203,"close":219,"change":288,"percent_change":706,"volume":707,"transactions":9,"vwap":219},"2026-07-06",2.36,1295100,{"date":709,"open":700,"high":234,"low":211,"close":700,"change":235,"percent_change":710,"volume":711,"transactions":9,"vwap":700},"2026-07-02",-1.55,1320500,{"date":713,"open":260,"high":234,"low":700,"close":260,"change":112,"percent_change":714,"volume":715,"transactions":9,"vwap":260},"2026-07-01",-0.77,564600,{"date":717,"open":270,"high":219,"low":270,"close":219,"change":288,"percent_change":706,"volume":718,"transactions":9,"vwap":219},"2026-06-30",514800,{"date":720,"open":203,"high":82,"low":203,"close":700,"change":343,"percent_change":721,"volume":722,"transactions":9,"vwap":700},"2026-06-29",1.6,945500,{"date":724,"open":210,"high":260,"low":17,"close":690,"change":196,"percent_change":25,"volume":725,"transactions":9,"vwap":690},"2026-06-26",6852000,{"date":727,"open":260,"high":82,"low":17,"close":17,"change":271,"percent_change":728,"volume":729,"transactions":9,"vwap":17},"2026-06-25",-3.97,1267700,{"date":731,"open":270,"high":226,"low":203,"close":270,"change":279,"percent_change":581,"volume":732,"transactions":9,"vwap":270},"2026-06-24",976000,{"date":734,"open":219,"high":244,"low":203,"close":690,"change":271,"percent_change":735,"volume":736,"transactions":9,"vwap":690},"2026-06-23",-3.85,711900,{"date":738,"open":227,"high":681,"low":700,"close":219,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":219},"2026-06-22",0.09,7.44,1070000,{"date":743,"open":211,"high":260,"low":211,"close":17,"change":288,"percent_change":744,"volume":745,"transactions":9,"vwap":17},"2026-06-18",2.54,960600,{"date":747,"open":690,"high":226,"low":186,"close":19,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":19},"2026-06-17",-0.08,-6.35,1614100,{"date":752,"open":753,"high":754,"low":270,"close":270,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":270},"2026-06-16",1.45,1.46,-0.16,-11.27,1725800,{"date":759,"open":760,"high":721,"low":286,"close":286,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":286},"2026-06-15",1.57,-0.12,-7.79,1286200,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":271,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-12",1.61,1.63,1.54,-3.14,806200,{"date":772,"open":682,"high":773,"low":753,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",1.64,1.59,0.11,7.43,1306400,{"date":779,"open":780,"high":781,"low":753,"close":782,"change":271,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-10",1.51,1.56,1.48,-3.27,1197700,{"date":786,"open":682,"high":787,"low":788,"close":789,"change":288,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",1.58,1.49,1.53,2,1363500,{"date":793,"open":788,"high":768,"low":753,"close":682,"change":254,"percent_change":254,"volume":794,"transactions":9,"vwap":682},"2026-06-08",854900,{"date":796,"open":780,"high":721,"low":251,"close":682,"change":271,"percent_change":213,"volume":797,"transactions":9,"vwap":682},"2026-06-05",2816800,{"date":799,"open":676,"high":721,"low":676,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-04",1.55,0.15,10.71,1722300,{"date":805,"open":682,"high":800,"low":278,"close":676,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":676},"2026-06-03",-0.11,-7.28,2503400,{"date":810,"open":782,"high":721,"low":811,"close":780,"change":288,"percent_change":812,"volume":813,"transactions":9,"vwap":780},"2026-06-02",1.47,2.03,2711900,{"date":815,"open":816,"high":817,"low":676,"close":782,"change":671,"percent_change":818,"volume":819,"transactions":9,"vwap":782},"2026-06-01",1.78,1.79,-22.11,5919500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":107,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",1.87,1.91,1.82,1.9,3.26,783800,{"date":829,"open":824,"high":830,"low":831,"close":832,"change":288,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-28",1.85,1.77,1.84,1.66,857900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-27",1.92,1.98,1.8,1.81,-0.13,-6.7,1056500,{"date":845,"open":824,"high":790,"low":840,"close":500,"change":312,"percent_change":846,"volume":847,"transactions":9,"vwap":500},"2026-05-26",8.99,1832200,{"date":849,"open":840,"high":824,"low":850,"close":816,"change":112,"percent_change":851,"volume":852,"transactions":9,"vwap":816},"2026-05-22",1.68,-0.56,1262100,{"date":854,"open":830,"high":825,"low":817,"close":817,"change":271,"percent_change":855,"volume":856,"transactions":9,"vwap":817},"2026-05-21",-2.72,1539500,{"date":858,"open":859,"high":860,"low":861,"close":832,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":832},"2026-05-20",1.72,1.88,1.71,0.08,4.55,1768200,{"date":866,"open":867,"high":868,"low":850,"close":869,"change":262,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-19",1.69,1.99,1.76,4.14,3143200,{"date":873,"open":874,"high":867,"low":766,"close":867,"change":343,"percent_change":211,"volume":875,"transactions":9,"vwap":867},"2026-05-18",1.67,1115200,{"date":877,"open":878,"high":859,"low":773,"close":874,"change":20,"percent_change":879,"volume":880,"transactions":9,"vwap":874},"2026-05-15",1.65,-3.47,883100,{"date":882,"open":883,"high":884,"low":773,"close":885,"change":196,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-14",1.7,1.74,1.73,2.37,539400,{"date":889,"open":833,"high":861,"low":773,"close":867,"change":701,"percent_change":890,"volume":891,"transactions":9,"vwap":867},"2026-05-13",3.05,672700,{"date":893,"open":773,"high":874,"low":766,"close":773,"change":279,"percent_change":894,"volume":895,"transactions":9,"vwap":773},"2026-05-12",0.61,614600,{"date":897,"open":878,"high":874,"low":766,"close":767,"change":112,"percent_change":898,"volume":899,"transactions":9,"vwap":767},"2026-05-11",-0.61,579200,{"date":901,"open":766,"high":850,"low":766,"close":773,"change":196,"percent_change":902,"volume":903,"transactions":9,"vwap":773},"2026-05-08",2.5,451300,{"date":905,"open":874,"high":883,"low":721,"close":721,"change":748,"percent_change":906,"volume":907,"transactions":9,"vwap":721},"2026-05-07",-4.76,447200,{"date":909,"open":773,"high":861,"low":721,"close":850,"change":262,"percent_change":910,"volume":911,"transactions":9,"vwap":850},"2026-05-06",4.35,1052900,{"date":913,"open":874,"high":861,"low":721,"close":766,"change":212,"percent_change":914,"volume":915,"transactions":9,"vwap":766},"2026-05-05",-2.42,825800,{"date":917,"open":861,"high":861,"low":878,"close":878,"change":20,"percent_change":918,"volume":919,"transactions":9,"vwap":878},"2026-05-04",-3.51,922900,{"date":921,"open":922,"high":922,"low":850,"close":861,"change":235,"percent_change":923,"volume":924,"transactions":9,"vwap":861},"2026-05-01",1.75,-1.16,425000,{"date":926,"open":773,"high":922,"low":773,"close":885,"change":775,"percent_change":927,"volume":928,"transactions":9,"vwap":885},"2026-04-30",6.79,715800,{"date":930,"open":885,"high":885,"low":721,"close":931,"change":20,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-29",1.62,-3.57,469700,{"date":935,"open":859,"high":884,"low":850,"close":850,"change":212,"percent_change":936,"volume":937,"transactions":9,"vwap":850},"2026-04-28",-2.33,533000,{"date":939,"open":859,"high":869,"low":861,"close":859,"change":254,"percent_change":254,"volume":940,"transactions":9,"vwap":859},"2026-04-27",424300,{"date":942,"open":867,"high":859,"low":878,"close":859,"change":701,"percent_change":943,"volume":944,"transactions":9,"vwap":859},"2026-04-24",2.99,412100,{"date":946,"open":861,"high":869,"low":878,"close":874,"change":20,"percent_change":879,"volume":947,"transactions":9,"vwap":874},"2026-04-23",395100,{"date":949,"open":850,"high":869,"low":850,"close":885,"change":862,"percent_change":950,"volume":951,"transactions":9,"vwap":885},"2026-04-22",4.85,573400,{"date":953,"open":831,"high":839,"low":878,"close":878,"change":841,"percent_change":954,"volume":955,"transactions":9,"vwap":878},"2026-04-21",-7.3,815200,{"date":957,"open":831,"high":824,"low":885,"close":816,"change":235,"percent_change":958,"volume":959,"transactions":9,"vwap":816},"2026-04-20",-1.11,713500,{"date":961,"open":885,"high":962,"low":885,"close":839,"change":775,"percent_change":963,"volume":964,"transactions":9,"vwap":839},"2026-04-17",1.83,6.51,1273700,{"date":966,"open":867,"high":885,"low":878,"close":867,"change":112,"percent_change":967,"volume":968,"transactions":9,"vwap":867},"2026-04-16",-0.59,667500,{"date":970,"open":773,"high":861,"low":773,"close":883,"change":262,"percent_change":971,"volume":972,"transactions":9,"vwap":883},"2026-04-15",4.29,1074600,{"date":974,"open":931,"high":874,"low":760,"close":767,"change":196,"percent_change":975,"volume":976,"transactions":9,"vwap":767},"2026-04-14",2.52,901800,{"date":978,"open":760,"high":767,"low":781,"close":774,"change":279,"percent_change":979,"volume":980,"transactions":9,"vwap":774},"2026-04-13",0.63,891300,{"date":982,"open":767,"high":833,"low":781,"close":787,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":787},"2026-04-10",-0.09,-5.39,697900,{"date":987,"open":787,"high":867,"low":800,"close":874,"change":775,"percent_change":988,"volume":989,"transactions":9,"vwap":874},"2026-04-09",7.05,1022800,{"date":991,"open":774,"high":931,"low":768,"close":781,"change":254,"percent_change":254,"volume":992,"transactions":9,"vwap":781},"2026-04-08",885100,{"date":994,"open":787,"high":721,"low":768,"close":781,"change":235,"percent_change":995,"volume":996,"transactions":9,"vwap":781},"2026-04-07",-1.27,921500,{"date":998,"open":787,"high":773,"low":787,"close":787,"change":254,"percent_change":254,"volume":999,"transactions":9,"vwap":787},"2026-04-06",615500,{"date":1001,"open":721,"high":721,"low":800,"close":787,"change":187,"percent_change":1002,"volume":1003,"transactions":9,"vwap":787},"2026-04-02",-1.86,528600,{"date":1005,"open":833,"high":859,"low":766,"close":766,"change":112,"percent_change":1006,"volume":1007,"transactions":9,"vwap":766},"2026-04-01",-0.62,775200,{"date":1009,"open":760,"high":878,"low":760,"close":931,"change":262,"percent_change":1010,"volume":1011,"transactions":9,"vwap":931},"2026-03-31",4.52,596100,{"date":1013,"open":721,"high":721,"low":800,"close":800,"change":254,"percent_change":254,"volume":1014,"transactions":9,"vwap":800},"2026-03-30",692600,{"date":1016,"open":833,"high":833,"low":800,"close":800,"change":761,"percent_change":1017,"volume":1018,"transactions":9,"vwap":800},"2026-03-27",-7.19,653000,{"date":1020,"open":859,"high":869,"low":874,"close":874,"change":20,"percent_change":879,"volume":1021,"transactions":9,"vwap":874},"2026-03-26",584900,{"date":1023,"open":869,"high":839,"low":861,"close":885,"change":254,"percent_change":254,"volume":1024,"transactions":9,"vwap":885},"2026-03-25",436400,{"date":1026,"open":816,"high":816,"low":867,"close":885,"change":271,"percent_change":1027,"volume":1028,"transactions":9,"vwap":885},"2026-03-24",-2.81,500700,{"date":1030,"open":822,"high":822,"low":869,"close":816,"change":235,"percent_change":958,"volume":1031,"transactions":9,"vwap":816},"2026-03-23",433900,{"date":1033,"open":824,"high":822,"low":816,"close":839,"change":235,"percent_change":1034,"volume":1035,"transactions":9,"vwap":839},"2026-03-20",-1.1,429300,{"date":1037,"open":839,"high":830,"low":885,"close":824,"change":279,"percent_change":1038,"volume":1039,"transactions":9,"vwap":824},"2026-03-19",0.55,718400,{"date":1041,"open":837,"high":837,"low":839,"close":840,"change":806,"percent_change":1042,"volume":1043,"transactions":9,"vwap":840},"2026-03-18",-5.73,549700,{"date":1045,"open":1046,"high":868,"low":860,"close":837,"change":343,"percent_change":310,"volume":1047,"transactions":9,"vwap":837},"2026-03-17",1.95,610900,{"date":1049,"open":344,"high":837,"low":1050,"close":825,"change":196,"percent_change":1051,"volume":1052,"transactions":9,"vwap":825},"2026-03-16",1.86,2.15,484300,{"date":1054,"open":837,"high":838,"low":824,"close":1050,"change":271,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1050},"2026-03-13",-2.62,352600,{"date":1058,"open":1059,"high":1059,"low":832,"close":823,"change":695,"percent_change":1060,"volume":1061,"transactions":9,"vwap":823},"2026-03-12",1.96,-4.98,723900,{"date":1063,"open":868,"high":1064,"low":823,"close":1065,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-11",2.02,2.01,-0.5,597400,{"date":1069,"open":868,"high":1070,"low":1046,"close":1064,"change":288,"percent_change":780,"volume":1071,"transactions":9,"vwap":1064},"2026-03-10",2.06,556500,{"date":1073,"open":839,"high":1065,"low":817,"close":868,"change":775,"percent_change":1074,"volume":1075,"transactions":9,"vwap":868},"2026-03-09",5.85,1062300,{"date":1077,"open":830,"high":1078,"low":824,"close":860,"change":279,"percent_change":1079,"volume":1080,"transactions":9,"vwap":860},"2026-03-06",1.93,0.53,428500,{"date":1082,"open":838,"high":838,"low":840,"close":822,"change":806,"percent_change":1083,"volume":1084,"transactions":9,"vwap":822},"2026-03-05",-5.56,548700,{"date":1086,"open":825,"high":1065,"low":822,"close":838,"change":739,"percent_change":1087,"volume":1088,"transactions":9,"vwap":838},"2026-03-04",4.76,706900,{"date":1090,"open":825,"high":1078,"low":824,"close":344,"change":271,"percent_change":1091,"volume":1092,"transactions":9,"vwap":344},"2026-03-03",-2.58,715600,{"date":1094,"open":344,"high":1059,"low":962,"close":500,"change":254,"percent_change":254,"volume":1095,"transactions":9,"vwap":500},"2026-03-02",795800,{"date":1097,"open":1046,"high":1064,"low":825,"close":500,"change":235,"percent_change":1098,"volume":1099,"transactions":9,"vwap":500},"2026-02-27",-1.02,858400,{"date":1101,"open":1059,"high":1102,"low":344,"close":1059,"change":701,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1059},"2026-02-26",2.05,2.62,1220000,{"date":1106,"open":869,"high":1059,"low":884,"close":823,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":823},"2026-02-25",0.21,12.35,2450400,{"date":1111,"open":760,"high":884,"low":781,"close":883,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":883},"2026-02-24",0.14,8.97,988300,{"date":1116,"open":774,"high":773,"low":768,"close":781,"change":271,"percent_change":1117,"volume":1118,"transactions":9,"vwap":781},"2026-02-23",-3.11,763300,{"date":1120,"open":767,"high":874,"low":766,"close":766,"change":235,"percent_change":1121,"volume":1122,"transactions":9,"vwap":766},"2026-02-20",-1.23,440000,{"date":1124,"open":781,"high":878,"low":800,"close":767,"change":262,"percent_change":1125,"volume":1126,"transactions":9,"vwap":767},"2026-02-19",4.49,406400,{"date":1128,"open":781,"high":931,"low":800,"close":781,"change":254,"percent_change":254,"volume":1129,"transactions":9,"vwap":781},"2026-02-18",421800,{"date":1131,"open":774,"high":931,"low":800,"close":781,"change":212,"percent_change":204,"volume":1132,"transactions":9,"vwap":781},"2026-02-17",457000,{"date":1134,"open":787,"high":850,"low":787,"close":721,"change":343,"percent_change":700,"volume":1135,"transactions":9,"vwap":721},"2026-02-13",582600,{"date":1137,"open":931,"high":931,"low":800,"close":787,"change":235,"percent_change":1138,"volume":1139,"transactions":9,"vwap":787},"2026-02-12",-1.25,405600,{"date":1141,"open":781,"high":766,"low":789,"close":721,"change":701,"percent_change":1142,"volume":1143,"transactions":9,"vwap":721},"2026-02-11",3.23,560200,{"date":1145,"open":774,"high":773,"low":800,"close":800,"change":187,"percent_change":1146,"volume":1147,"transactions":9,"vwap":800},"2026-02-10",-1.9,695000,{"date":1149,"open":787,"high":931,"low":789,"close":787,"change":235,"percent_change":1138,"volume":1150,"transactions":9,"vwap":787},"2026-02-09",468200,{"date":1152,"open":780,"high":931,"low":682,"close":721,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":721},"2026-02-06",0.12,8.11,927400,{"date":1157,"open":787,"high":787,"low":782,"close":782,"change":695,"percent_change":1158,"volume":1159,"transactions":9,"vwap":782},"2026-02-05",-6.33,965000,{"date":1161,"open":861,"high":859,"low":800,"close":787,"change":695,"percent_change":1162,"volume":1163,"transactions":9,"vwap":787},"2026-02-04",-5.95,1557800,{"date":1165,"open":883,"high":922,"low":878,"close":850,"change":187,"percent_change":1166,"volume":1167,"transactions":9,"vwap":850},"2026-02-03",-1.75,1088300,{"date":1169,"open":922,"high":869,"low":833,"close":861,"change":212,"percent_change":228,"volume":1170,"transactions":9,"vwap":861},"2026-02-02",1230900,{"date":1172,"open":833,"high":869,"low":787,"close":922,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":922},"2026-01-30",0.13,8.02,2205400,{"date":1177,"open":867,"high":962,"low":766,"close":931,"change":254,"percent_change":254,"volume":1178,"transactions":9,"vwap":931},"2026-01-29",3392600,{"date":1180,"open":812,"high":812,"low":931,"close":931,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":931},"2026-01-28",-0.38,-19,7204500,{"date":1185,"open":1186,"high":1187,"low":830,"close":790,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":790},"2026-01-27",2.07,2.1,-0.94,-31.97,11280000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":196,"percent_change":269,"volume":1197,"transactions":9,"vwap":1196},"2026-01-26",2.88,2.96,2.8,2.94,617000,{"date":1199,"open":1194,"high":890,"low":1193,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-23",2.9,-0.07,-2.36,408900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":862,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-22",2.89,3.01,2.86,2.97,2.77,642200,{"date":1213,"open":1214,"high":1200,"low":1215,"close":1206,"change":862,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-01-21",2.84,2.78,2.85,348400,{"date":1219,"open":1210,"high":1216,"low":1220,"close":536,"change":1201,"percent_change":1221,"volume":1222,"transactions":9,"vwap":536},"2026-01-20",2.72,-2.43,530000,{"date":1224,"open":1195,"high":1225,"low":1215,"close":1193,"change":739,"percent_change":1142,"volume":1226,"transactions":9,"vwap":1193},"2026-01-16",3.02,772900,{"date":1228,"open":1195,"high":1214,"low":1220,"close":1229,"change":235,"percent_change":1230,"volume":1139,"transactions":9,"vwap":1229},"2026-01-15",2.79,-0.71,{"date":1232,"open":1233,"high":1233,"low":1234,"close":536,"change":20,"percent_change":1235,"volume":1236,"transactions":9,"vwap":536},"2026-01-14",2.87,2.75,-2.09,573100,{"date":1238,"open":1193,"high":1200,"low":1215,"close":1233,"change":254,"percent_change":254,"volume":1239,"transactions":9,"vwap":1233},"2026-01-13",470700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1233,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1233},"2026-01-12",3.08,2.82,-0.21,-6.82,839300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1242,"change":983,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1242},"2026-01-09",3.19,3.3,3.07,-2.84,1054000,{"date":1255,"open":1256,"high":1250,"low":1257,"close":1258,"change":212,"percent_change":1138,"volume":1259,"transactions":9,"vwap":1258},"2026-01-08",3.14,3.1,3.17,1361500,{"date":1261,"open":1209,"high":1250,"low":1209,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-07",3.21,0.24,8.08,1764300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1209,"change":1173,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1209},"2026-01-06",2.83,2.98,2.71,4.58,1361800,{"date":1274,"open":1275,"high":1200,"low":1276,"close":1214,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1214},"2026-01-05",2.69,2.64,0.18,6.77,950500,{"date":1281,"open":1195,"high":1216,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-02",2.61,2.66,-0.15,-5.34,599300,{"date":1288,"open":1216,"high":1289,"low":1229,"close":536,"change":20,"percent_change":1235,"volume":1290,"transactions":9,"vwap":536},"2025-12-31",2.92,692000,{"date":1292,"open":1209,"high":1209,"low":1208,"close":1233,"change":748,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1233},"2025-12-30",-2.71,533400,{"date":1296,"open":1297,"high":1298,"low":1200,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-29",3.12,3.13,2.95,-0.22,-6.94,1019900,{"date":1304,"open":81,"high":25,"low":81,"close":1258,"change":112,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1258},"2025-12-26",-0.31,1171700,{"date":1308,"open":1200,"high":1309,"low":1193,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-12-24",3.24,3.18,0.27,9.28,1363000,{"date":1315,"open":351,"high":1316,"low":1268,"close":351,"change":112,"percent_change":1317,"volume":1318,"transactions":9,"vwap":351},"2025-12-23",2.93,-0.34,1003300,{"date":1320,"open":744,"high":1299,"low":975,"close":1289,"change":152,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1289},"2025-12-22",13.62,2312200,{"date":1324,"open":902,"high":1325,"low":902,"close":1325,"change":262,"percent_change":1195,"volume":1326,"transactions":9,"vwap":1325},"2025-12-19",2.57,901100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":902,"change":739,"percent_change":1331,"volume":1332,"transactions":9,"vwap":902},"2025-12-18",2.44,2.55,3.73,1418900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":279,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-17",2.39,2.51,2.41,0.42,710500,{"date":1341,"open":1335,"high":1342,"low":706,"close":1343,"change":112,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-16",2.45,2.4,-0.41,972800,{"date":1347,"open":1337,"high":1342,"low":1348,"close":1337,"change":343,"percent_change":600,"volume":1349,"transactions":9,"vwap":1337},"2025-12-15",2.32,1563200,{"date":1351,"open":1352,"high":902,"low":886,"close":1335,"change":983,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1335},"2025-12-12",2.49,-3.63,754000,{"date":1356,"open":1329,"high":1357,"low":1358,"close":1359,"change":288,"percent_change":185,"volume":1360,"transactions":9,"vwap":1359},"2025-12-11",2.59,2.43,2.48,1330300,{"date":1362,"open":1335,"high":1363,"low":1364,"close":1342,"change":196,"percent_change":833,"volume":1365,"transactions":9,"vwap":1342},"2025-12-10",2.46,2.34,871000,{"date":1367,"open":289,"high":1352,"low":1368,"close":1337,"change":262,"percent_change":943,"volume":1369,"transactions":9,"vwap":1337},"2025-12-09",2.28,1922600,{"date":1371,"open":1372,"high":886,"low":1373,"close":1364,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1364},"2025-12-08",2.14,2.11,0.23,10.9,1916100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1373,"change":271,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1373},"2025-12-05",2.17,2.21,2.09,-2.31,419900,{"date":1385,"open":1373,"high":408,"low":1187,"close":1386,"change":288,"percent_change":252,"volume":1387,"transactions":9,"vwap":1386},"2025-12-04",2.16,422300,{"date":1389,"open":1102,"high":1051,"low":812,"close":1390,"change":739,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-03",2.13,4.41,837700,{"date":1394,"open":1379,"high":1395,"low":1396,"close":1396,"change":841,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-02",2.19,2.04,-5.99,955800,{"date":1400,"open":1401,"high":1401,"low":1386,"close":1379,"change":806,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1379},"2025-12-01",2.26,-4.82,472300,{"date":1405,"open":1364,"high":1364,"low":1406,"close":1368,"change":20,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1368},"2025-11-28",2.25,-2.56,339800,{"date":1410,"open":1187,"high":886,"low":1381,"close":1364,"change":1374,"percent_change":1375,"volume":1411,"transactions":9,"vwap":1364},"2025-11-26",1008100,{"date":1413,"open":1187,"high":1414,"low":1186,"close":1373,"change":288,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1373},"2025-11-25",2.12,1.44,464200,{"date":1418,"open":812,"high":1373,"low":812,"close":1419,"change":701,"percent_change":1363,"volume":1420,"transactions":9,"vwap":1419},"2025-11-24",2.08,535500,{"date":1422,"open":1059,"high":1396,"low":825,"close":812,"change":262,"percent_change":1423,"volume":1424,"transactions":9,"vwap":812},"2025-11-21",3.57,1234500,{"date":1426,"open":812,"high":1187,"low":1046,"close":1059,"change":212,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1059},"2025-11-20",-2,850800,{"date":1430,"open":1064,"high":1070,"low":1059,"close":790,"change":212,"percent_change":1431,"volume":1432,"transactions":9,"vwap":790},"2025-11-19",-1.96,831300,{"date":1434,"open":1373,"high":1373,"low":868,"close":1396,"change":235,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1396},"2025-11-18",-0.97,1057100,{"date":1438,"open":1187,"high":1379,"low":1396,"close":1070,"change":1201,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1070},"2025-11-17",-3.29,862600,{"date":1442,"open":1372,"high":1395,"low":1381,"close":1390,"change":235,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1390},"2025-11-14",-0.93,814400,{"date":1446,"open":1447,"high":1406,"low":1372,"close":1051,"change":983,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1051},"2025-11-13",2.24,-4.02,920500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1447,"change":271,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2025-11-12",2.3,2.31,2.22,-2.18,338800,{"date":1458,"open":1380,"high":1453,"low":1380,"close":289,"change":107,"percent_change":1275,"volume":1459,"transactions":9,"vwap":289},"2025-11-11",348300,{"date":1461,"open":1380,"high":1368,"low":1379,"close":1462,"change":196,"percent_change":962,"volume":1463,"transactions":9,"vwap":1462},"2025-11-10",2.23,646300,{"date":1465,"open":1395,"high":1466,"low":1070,"close":1395,"change":20,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1395},"2025-11-07",2.33,-2.67,1401300,{"date":1470,"open":1447,"high":289,"low":1395,"close":1406,"change":279,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1406},"2025-11-06",0.45,612700,{"date":1474,"open":1454,"high":1475,"low":1395,"close":1447,"change":343,"percent_change":67,"volume":1476,"transactions":9,"vwap":1447},"2025-11-05",2.27,651800,{"date":1478,"open":1368,"high":1368,"low":408,"close":1454,"change":983,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1454},"2025-11-04",-3.9,620300,{"date":1482,"open":1483,"high":1483,"low":1406,"close":1453,"change":212,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1453},"2025-11-03",2.35,-1.7,579600,{"date":1487,"open":1380,"high":706,"low":408,"close":1483,"change":1153,"percent_change":263,"volume":1488,"transactions":9,"vwap":1483},"2025-10-31",629500,{"date":1490,"open":1380,"high":1368,"low":1380,"close":1462,"change":112,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1462},"2025-10-30",-0.45,647500,{"date":1494,"open":1453,"high":1453,"low":1380,"close":1447,"change":20,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1447},"2025-10-29",-2.61,627600,{"date":1498,"open":1483,"high":631,"low":1368,"close":1452,"change":279,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1452},"2025-10-28",0.44,1052300,{"date":1502,"open":1401,"high":1466,"low":1447,"close":289,"change":107,"percent_change":1275,"volume":1503,"transactions":9,"vwap":289},"2025-10-27",997100,{"date":1505,"open":1454,"high":1406,"low":1506,"close":1462,"change":343,"percent_change":67,"volume":1507,"transactions":9,"vwap":1462},"2025-10-24",2.18,787800,{"date":1509,"open":1051,"high":1447,"low":1051,"close":1380,"change":701,"percent_change":1453,"volume":1510,"transactions":9,"vwap":1380},"2025-10-23",471000,{"date":1512,"open":1454,"high":1462,"low":1187,"close":1386,"change":1201,"percent_change":769,"volume":1513,"transactions":9,"vwap":1386},"2025-10-22",690000,{"date":1515,"open":1406,"high":1475,"low":1386,"close":1462,"change":271,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1462},"2025-10-21",-2.19,771500,{"date":1519,"open":1447,"high":1466,"low":1454,"close":1368,"change":739,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1368},"2025-10-20",4.11,889000,{"date":1523,"open":1447,"high":1401,"low":1386,"close":1395,"change":271,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1395},"2025-10-17",-2.23,781500,{"date":1527,"open":1343,"high":1358,"low":1447,"close":1447,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1447},"2025-10-16",-0.17,-7.05,810000,{"date":1532,"open":289,"high":1363,"low":289,"close":1337,"change":1112,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1337},"2025-10-15",6.17,1370300,{"date":1536,"open":1406,"high":289,"low":408,"close":1475,"change":279,"percent_change":1499,"volume":1537,"transactions":9,"vwap":1475},"2025-10-14",552200,{"date":1539,"open":1447,"high":1368,"low":1454,"close":1401,"change":701,"percent_change":1401,"volume":1540,"transactions":9,"vwap":1401},"2025-10-13",381600,{"date":1542,"open":631,"high":631,"low":1380,"close":1380,"change":1528,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1380},"2025-10-10",-7.14,937700,{"date":1546,"open":631,"high":1547,"low":706,"close":631,"change":254,"percent_change":254,"volume":1548,"transactions":9,"vwap":631},"2025-10-09",2.47,993100,{"date":1550,"open":1401,"high":1358,"low":1380,"close":631,"change":1112,"percent_change":1551,"volume":1552,"transactions":9,"vwap":631},"2025-10-08",6.25,1423100,{"date":1554,"open":1454,"high":1447,"low":1506,"close":1447,"change":196,"percent_change":824,"volume":1555,"transactions":9,"vwap":1447},"2025-10-07",776900,{"date":1557,"open":1454,"high":1475,"low":1051,"close":408,"change":279,"percent_change":1558,"volume":1559,"transactions":9,"vwap":408},"2025-10-06",0.46,1201200,{"date":1561,"open":1414,"high":1380,"low":1373,"close":1395,"change":739,"percent_change":971,"volume":1562,"transactions":9,"vwap":1395},"2025-10-03",1357800,{"date":1564,"open":1187,"high":1390,"low":1186,"close":1187,"change":343,"percent_change":473,"volume":1565,"transactions":9,"vwap":1187},"2025-10-02",566200,{"date":1567,"open":1396,"high":1414,"low":1064,"close":1419,"change":343,"percent_change":524,"volume":1568,"transactions":9,"vwap":1419},"2025-10-01",793000,{"date":1570,"open":1102,"high":1373,"low":868,"close":1070,"change":235,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1070},"2025-09-30",-0.96,870600,{"date":1574,"open":1070,"high":1187,"low":1396,"close":1419,"change":343,"percent_change":524,"volume":1575,"transactions":9,"vwap":1419},"2025-09-29",357300,{"date":1577,"open":1064,"high":1419,"low":838,"close":1070,"change":343,"percent_change":386,"volume":1578,"transactions":9,"vwap":1070},"2025-09-26",594300,{"date":1580,"open":1070,"high":1419,"low":1059,"close":1396,"change":187,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1396},"2025-09-25",-1.45,1397500,{"date":1584,"open":1064,"high":1390,"low":1064,"close":1186,"change":288,"percent_change":811,"volume":1585,"transactions":9,"vwap":1186},"2025-09-24",673900,{"date":1587,"open":1186,"high":1187,"low":1064,"close":1396,"change":187,"percent_change":1581,"volume":718,"transactions":9,"vwap":1396},"2025-09-23",{"date":1589,"open":1396,"high":1186,"low":1065,"close":1186,"change":343,"percent_change":386,"volume":1590,"transactions":9,"vwap":1186},"2025-09-22",652300,{"date":1592,"open":1372,"high":1051,"low":812,"close":1102,"change":806,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1102},"2025-09-19",-5.09,980300,{"date":1596,"open":812,"high":1395,"low":812,"close":1386,"change":801,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1386},"2025-09-18",7.46,948800,{"date":1600,"open":1065,"high":1187,"low":790,"close":1065,"change":279,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1065},"2025-09-17",0.5,504400,{"date":1604,"open":1064,"high":1070,"low":838,"close":790,"change":212,"percent_change":1431,"volume":1605,"transactions":9,"vwap":790},"2025-09-16",733800,{"date":1607,"open":1419,"high":1419,"low":1608,"close":1396,"change":112,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1396},"2025-09-15",1.97,-0.49,852900,{"date":1612,"open":1381,"high":1187,"low":1396,"close":1102,"change":187,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1102},"2025-09-12",-1.44,617800,{"date":1616,"open":1396,"high":1373,"low":1396,"close":1419,"change":196,"percent_change":1059,"volume":1617,"transactions":9,"vwap":1419},"2025-09-11",589400,{"date":1619,"open":1390,"high":1372,"low":812,"close":1396,"change":983,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1396},"2025-09-10",-4.23,707900,{"date":1623,"open":408,"high":1462,"low":1390,"close":1390,"change":695,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1390},"2025-09-09",-4.48,682100,{"date":1627,"open":1372,"high":1475,"low":1372,"close":1462,"change":107,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1462},"2025-09-08",2.76,1825500,{"date":1631,"open":1372,"high":1454,"low":1186,"close":1379,"change":196,"percent_change":860,"volume":1632,"transactions":9,"vwap":1379},"2025-09-05",1289700,{"date":1634,"open":1608,"high":1051,"low":1059,"close":1390,"change":641,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1390},"2025-09-04",8.67,1454800,{"date":1638,"open":838,"high":1065,"low":825,"close":1059,"change":279,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1059},"2025-09-03",0.51,1142100,{"date":1642,"open":1187,"high":1390,"low":837,"close":1046,"change":1284,"percent_change":1543,"volume":1643,"transactions":9,"vwap":1046},"2025-09-02",2737500,{"date":1645,"open":1414,"high":1372,"low":1070,"close":1187,"change":343,"percent_change":473,"volume":1646,"transactions":9,"vwap":1187},"2025-08-29",865400,{"date":1648,"open":1380,"high":1462,"low":1419,"close":1419,"change":983,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1419},"2025-08-28",-4.15,1106200,{"date":1652,"open":408,"high":1462,"low":1386,"close":1379,"change":212,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1379},"2025-08-27",-1.81,700900,{"date":1656,"open":1454,"high":1447,"low":1379,"close":1380,"change":254,"percent_change":254,"volume":1657,"transactions":9,"vwap":1380},"2025-08-26",923900,{"date":1659,"open":1348,"high":886,"low":1395,"close":1380,"change":806,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1380},"2025-08-25",-4.74,1411000,{"date":1663,"open":1401,"high":1335,"low":1401,"close":1348,"change":107,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1348},"2025-08-22",2.65,1018600,{"date":1667,"open":1406,"high":1475,"low":1462,"close":1401,"change":235,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1401},"2025-08-21",-0.88,475500,{"date":1671,"open":289,"high":1483,"low":1454,"close":1368,"change":235,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1368},"2025-08-20",-0.87,954600,{"date":1675,"open":1329,"high":1329,"low":289,"close":1452,"change":841,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1452},"2025-08-19",-5.35,1104400,{"date":1679,"open":1363,"high":1680,"low":1343,"close":1358,"change":112,"percent_change":1344,"volume":1681,"transactions":9,"vwap":1358},"2025-08-18",2.56,1570300,{"date":1683,"open":1329,"high":902,"low":1343,"close":1329,"change":254,"percent_change":254,"volume":1684,"transactions":9,"vwap":1329},"2025-08-15",1407200,{"date":1686,"open":1358,"high":1359,"low":1335,"close":1329,"change":112,"percent_change":1344,"volume":1687,"transactions":9,"vwap":1329},"2025-08-14",975500,{"date":1689,"open":1329,"high":902,"low":1690,"close":1342,"change":343,"percent_change":639,"volume":1691,"transactions":9,"vwap":1342},"2025-08-13",2.42,1012100,{"date":1693,"open":886,"high":1352,"low":1348,"close":1358,"change":297,"percent_change":971,"volume":1694,"transactions":9,"vwap":1358},"2025-08-12",1304600,{"date":1696,"open":1343,"high":1329,"low":1452,"close":1466,"change":20,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1466},"2025-08-11",-2.51,1264200,{"date":1700,"open":1343,"high":1329,"low":1483,"close":1335,"change":235,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1335},"2025-08-08",-0.83,1231400,{"date":1704,"open":1358,"high":1363,"low":289,"close":1337,"change":187,"percent_change":1121,"volume":1705,"transactions":9,"vwap":1337},"2025-08-07",1745900,{"date":1707,"open":902,"high":1330,"low":1337,"close":1329,"change":841,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1329},"2025-08-06",-5.06,1554700,{"date":1711,"open":1359,"high":1282,"low":1358,"close":1325,"change":107,"percent_change":1335,"volume":1712,"transactions":9,"vwap":1325},"2025-08-05",1717200,{"date":1714,"open":1283,"high":1275,"low":1363,"close":1336,"change":841,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1336},"2025-08-04",-4.92,3020500,{"date":1718,"open":1363,"high":1229,"low":1335,"close":1276,"change":1311,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1276},"2025-08-01",11.39,5884900,{"date":1722,"open":1329,"high":1352,"low":1453,"close":886,"change":761,"percent_change":1402,"volume":1723,"transactions":9,"vwap":886},"2025-07-31",4736400,{"date":1725,"open":1275,"high":1275,"low":1364,"close":1352,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1352},"2025-07-30",-0.82,-24.77,14459700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":25,"change":671,"percent_change":1734,"volume":1735,"transactions":9,"vwap":25},"2025-07-29",3.76,3.8,3.2,-11.26,9939800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1331,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1331},"2025-07-28",4.06,4.1,3.59,-0.24,-6.05,2732700,{"date":1745,"open":1746,"high":1747,"low":508,"close":1748,"change":1528,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-07-25",4.15,4.19,3.97,-4.11,1657700,{"date":1752,"open":1753,"high":1010,"low":1754,"close":870,"change":1284,"percent_change":1755,"volume":1756,"transactions":9,"vwap":870},"2025-07-24",4.3,4.13,-3.5,2040100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":971,"change":1639,"percent_change":1762,"volume":1763,"transactions":9,"vwap":971},"2025-07-23",3.82,4.46,3.75,13.49,3262200,{"date":1765,"open":1766,"high":1748,"low":1331,"close":1767,"change":841,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-07-22",3.91,3.78,-3.32,1607400,{"date":1771,"open":1753,"high":910,"low":1772,"close":1766,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1766},"2025-07-21",3.87,-0.37,-8.64,2083700,{"date":1777,"open":1778,"high":176,"low":1779,"close":1780,"change":1528,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-18",4.51,4.27,4.28,-3.82,1587100,{"date":1784,"open":1785,"high":863,"low":1786,"close":1787,"change":288,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-07-17",4.47,4.39,4.45,0.68,1383500,{"date":1791,"open":1754,"high":1792,"low":1754,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-07-16",4.5,4.42,0.3,7.28,1918200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":112,"percent_change":1741,"volume":1803,"transactions":9,"vwap":1802},"2025-07-15",4.16,4.24,4.07,4.12,838700,{"date":1805,"open":1801,"high":1746,"low":1738,"close":1754,"change":107,"percent_change":811,"volume":1806,"transactions":9,"vwap":1754},"2025-07-14",715400,{"date":1808,"open":1739,"high":1800,"low":1809,"close":1801,"change":983,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1801},"2025-07-11",4.02,-2.16,886100,{"date":1813,"open":1520,"high":1814,"low":1809,"close":1799,"change":862,"percent_change":1059,"volume":1815,"transactions":9,"vwap":1799},"2025-07-10",4.2,775100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1112,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-07-09",4.04,4.22,3.99,4.08,3.55,1338600,{"date":1825,"open":1761,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-08",4.09,3.71,3.94,0.29,7.95,2123100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":112,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-07",3.7,3.83,3.65,-0.27,994000,{"date":1840,"open":1836,"high":1841,"low":1740,"close":359,"change":262,"percent_change":1046,"volume":1842,"transactions":9,"vwap":359},"2025-07-03",3.69,635000,{"date":1844,"open":1845,"high":1834,"low":1846,"close":1740,"change":862,"percent_change":1368,"volume":1847,"transactions":9,"vwap":1740},"2025-07-02",3.56,3.51,1411700,{"date":1849,"open":1850,"high":1834,"low":1251,"close":1846,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-07-01",3.15,0.36,11.43,3676800,{"date":1855,"open":1310,"high":1309,"low":1242,"close":1850,"change":254,"percent_change":254,"volume":1856,"transactions":9,"vwap":1850},"2025-06-30",1035400,{"date":1858,"open":1297,"high":1142,"low":1251,"close":1850,"change":112,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1850},"2025-06-27",-0.32,2157600,{"date":1862,"open":1251,"high":1733,"low":1863,"close":1864,"change":107,"percent_change":500,"volume":1865,"transactions":9,"vwap":1864},"2025-06-26",3.06,3.16,577300,{"date":1867,"open":1249,"high":1868,"low":1863,"close":1257,"change":695,"percent_change":220,"volume":1869,"transactions":9,"vwap":1257},"2025-06-25",3.22,1553700,{"date":1871,"open":1850,"high":1309,"low":1863,"close":1733,"change":196,"percent_change":700,"volume":1872,"transactions":9,"vwap":1733},"2025-06-24",1077100,{"date":1874,"open":1863,"high":1733,"low":1207,"close":1864,"change":107,"percent_change":500,"volume":1875,"transactions":9,"vwap":1864},"2025-06-23",1466600,{"date":1877,"open":1242,"high":1733,"low":1194,"close":1257,"change":862,"percent_change":1664,"volume":1878,"transactions":9,"vwap":1257},"2025-06-20",1495800,{"date":1880,"open":1881,"high":1881,"low":1269,"close":1225,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1225},"2025-06-18",3.44,-0.68,-18.38,3727000,{"date":1886,"open":508,"high":1828,"low":1834,"close":1834,"change":755,"percent_change":1649,"volume":1887,"transactions":9,"vwap":1834},"2025-06-17",1415500,{"date":1889,"open":1890,"high":1820,"low":1835,"close":1891,"change":701,"percent_change":234,"volume":1892,"transactions":9,"vwap":1891},"2025-06-16",3.9,3.86,788900,{"date":1894,"open":1767,"high":1772,"low":1895,"close":1896,"change":343,"percent_change":1079,"volume":1897,"transactions":9,"vwap":1896},"2025-06-13",3.67,3.81,998300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":748,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-06-12",3.88,3.93,3.72,3.79,-2.07,866500,{"date":1907,"open":1908,"high":1909,"low":1732,"close":1772,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1772},"2025-06-11",4.32,4.38,-0.43,-10,1558700,{"date":1914,"open":1772,"high":1915,"low":1896,"close":1753,"change":1499,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1753},"2025-06-10",4.36,11.4,1858400,{"date":1919,"open":1748,"high":1920,"low":1841,"close":1891,"change":235,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1891},"2025-06-09",3.98,-0.52,959300,{"date":1924,"open":1836,"high":1901,"low":1925,"close":1900,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1900},"2025-06-06",3.61,0.26,7.18,1153100,{"date":1930,"open":1931,"high":1331,"low":1423,"close":1932,"change":254,"percent_change":254,"volume":1933,"transactions":9,"vwap":1932},"2025-06-05",3.64,3.62,738600,{"date":1935,"open":1936,"high":508,"low":1937,"close":1932,"change":775,"percent_change":1298,"volume":1769,"transactions":9,"vwap":1932},"2025-06-04",3.54,3.5,{"date":1939,"open":1940,"high":1925,"low":1941,"close":1846,"change":312,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1846},"2025-06-03",3.38,3.33,4.78,849300,{"date":1945,"open":1946,"high":1947,"low":1941,"close":1948,"change":20,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-06-02",3.47,3.58,3.35,-1.76,1431800,{"date":1952,"open":1953,"high":1946,"low":1142,"close":1954,"change":262,"percent_change":1187,"volume":1955,"transactions":9,"vwap":1954},"2025-05-30",3.32,3.41,909000,{"date":1957,"open":826,"high":1958,"low":1262,"close":1959,"change":801,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-29",3.43,3.34,4.7,920800,{"date":1963,"open":1257,"high":1964,"low":1863,"close":1249,"change":739,"percent_change":1200,"volume":1965,"transactions":9,"vwap":1249},"2025-05-28",3.29,688600,{"date":1967,"open":1242,"high":1968,"low":890,"close":1257,"change":262,"percent_change":1453,"volume":1969,"transactions":9,"vwap":1257},"2025-05-27",3.25,1019800,{"date":1971,"open":1243,"high":1262,"low":536,"close":1972,"change":801,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-23",3.03,5.21,1307100,{"date":1976,"open":1233,"high":1269,"low":1214,"close":1193,"change":235,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1193},"2025-05-22",-0.69,717900,{"date":1980,"open":1972,"high":1972,"low":1216,"close":1200,"change":1528,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1200},"2025-05-21",-5.54,780700,{"date":1984,"open":1316,"high":1242,"low":1233,"close":1251,"change":312,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1251},"2025-05-20",5.5,947900,{"date":1988,"open":1215,"high":1289,"low":1234,"close":351,"change":297,"percent_change":1845,"volume":1989,"transactions":9,"vwap":351},"2025-05-19",793200,{"date":1991,"open":1234,"high":1268,"low":1992,"close":536,"change":107,"percent_change":1506,"volume":1993,"transactions":9,"vwap":536},"2025-05-16",2.74,603700,{"date":1995,"open":1996,"high":1210,"low":1997,"close":1234,"change":862,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1234},"2025-05-15",2.67,2.6,3,682600,{"date":2001,"open":1992,"high":1229,"low":1664,"close":1996,"change":271,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1996},"2025-05-14",-1.84,949500,{"date":2005,"open":1195,"high":536,"low":1275,"close":1220,"change":187,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1220},"2025-05-13",-1.09,763600,{"date":2009,"open":351,"high":351,"low":1282,"close":1234,"change":739,"percent_change":1940,"volume":2010,"transactions":9,"vwap":1234},"2025-05-12",797400,{"date":2012,"open":1283,"high":1215,"low":1997,"close":1283,"change":288,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1283},"2025-05-09",1.14,659300,{"date":2016,"open":1336,"high":1270,"low":1547,"close":2017,"change":1112,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-05-08",2.63,5.62,835400,{"date":2021,"open":1680,"high":2022,"low":1690,"close":1352,"change":20,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1352},"2025-05-07",2.58,-2.35,871200,{"date":2026,"open":2017,"high":1996,"low":1363,"close":1330,"change":841,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1330},"2025-05-06",-4.85,919200,{"date":2030,"open":1195,"high":1214,"low":1282,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-05-05",2.68,-0.14,-4.96,937900,{"date":2036,"open":1628,"high":1233,"low":1220,"close":1243,"change":775,"percent_change":1738,"volume":2037,"transactions":9,"vwap":1243},"2025-05-02",694000,{"date":2039,"open":1234,"high":1229,"low":1283,"close":1270,"change":187,"percent_change":2006,"volume":2040,"transactions":9,"vwap":1270},"2025-05-01",477700,{"date":2042,"open":1234,"high":1229,"low":1275,"close":1992,"change":212,"percent_change":1613,"volume":2043,"transactions":9,"vwap":1992},"2025-04-30",669300,{"date":2045,"open":1289,"high":1289,"low":1210,"close":1215,"change":1528,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1215},"2025-04-29",-5.76,871400,{"date":2049,"open":1200,"high":1242,"low":1200,"close":1299,"change":262,"percent_change":1358,"volume":2050,"transactions":9,"vwap":1299},"2025-04-28",735500,{"date":2052,"open":1200,"high":1316,"low":1195,"close":1193,"change":235,"percent_change":1977,"volume":2053,"transactions":9,"vwap":1193},"2025-04-25",740400,{"date":2055,"open":1196,"high":943,"low":536,"close":1200,"change":212,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1200},"2025-04-24",-1.36,1027800,{"date":2059,"open":1310,"high":518,"low":351,"close":1196,"change":806,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1196},"2025-04-23",-3.61,1438200,{"date":180,"open":1193,"high":1242,"low":1233,"close":890,"change":641,"percent_change":2063,"volume":2064,"transactions":9,"vwap":890},5.9,1280200]