[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDL":3,"homepage-market-summary":30,"stock-historical-CRDL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRDL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cardiol Therapeutics Inc. Class A Common Shares","Nasdaq",null,"Common Stock","Cardiol Therapeutics Inc is a late-stage life sciences company focused on advancing the development of anti-inflammatory and anti-fibrotic therapies for heart disease. Its primary small-molecule candidate, CardiolRx, targets inflammasome pathway activation, which is involved in the development of inflammation and fibrosis in conditions such as pericarditis, myocarditis, and heart failure. The CardiolRx program includes the completed Phase II MAVERIC-Pilot study and the ongoing Phase III MAVERIC trial for the treatment of pericarditis. The ARCHER program evaluated CardiolRx in acute myocarditis through a completed Phase II study. The company is also developing CRD-38, a novel subcutaneous drug formulation for treating inflammatory heart conditions, including heart failure.","18",false,{"close":15,"open":16,"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},1.41,1.6,1.64,1.4,1.56,-0.15,-9.62,3580248.73621,6267,1.4821,2.34,0.88,730178.537636288,36.3,1938,{"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":13,"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":13},"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},679001,247835234.409072,41.85,"2025-04-22",[181,182,192,202,212,220,228,238,248,257,267,277,286,294,304,314,324,334,343,352,360,368,377,387,395,403,412,422,430,436,444,453,460,469,474,482,490,498,506,515,525,533,540,549,557,566,575,584,593,600,608,616,624,631,640,644,652,659,664,670,676,682,687,692,696,701,705,709,714,717,722,726,730,733,737,740,744,747,750,754,760,763,767,770,774,778,783,787,791,795,800,804,808,812,816,822,826,830,833,836,839,843,847,850,854,858,862,866,872,876,880,885,889,895,900,906,911,916,920,923,926,930,933,937,942,947,952,956,960,966,970,974,979,983,989,997,1006,1012,1018,1021,1026,1030,1033,1036,1043,1049,1057,1061,1065,1069,1072,1076,1080,1084,1088,1094,1097,1101,1104,1107,1110,1115,1119,1122,1126,1131,1136,1139,1145,1150,1156,1162,1166,1169,1173,1176,1179,1182,1186,1191,1198,1204,1210,1216,1222,1225,1228,1231,1236,1241,1246,1251,1256,1263,1267,1270,1273,1276,1279,1282,1285,1290,1294,1298,1301,1307,1311,1316,1321,1325,1331,1335,1338,1341,1345,1350,1355,1360,1365,1370,1374,1377,1380,1383,1387,1390,1393,1398,1402,1407,1412,1416,1420,1424,1429,1433,1435,1438,1442,1447,1450,1453,1458,1462,1465,1470,1474,1477,1480,1483,1486,1489,1493,1496,1500,1504,1508,1511,1514,1518,1521,1526,1530,1534,1538,1541,1545,1549,1554,1557,1561,1565,1568,1573,1576,1579,1582,1585,1589,1592,1596,1602,1605,1609,1614,1618,1623,1627,1631,1636,1643,1646,1651,1655,1659,1663,1667,1671,1675,1680,1684,1687,1690,1695,1698,1701,1705,1708,1713,1717,1721,1725,1730,1734,1737,1742,1746,1750,1754,1758,1761,1766,1770,1773,1778,1781,1786,1790,1793,1797,1799,1803,1807,1809,1814,1818,1822,1826,1829,1833,1837,1841,1845,1849,1853,1856,1859,1863,1866,1869,1873,1877,1881,1886,1890,1894,1897,1901,1904,1908,1912,1915,1918,1922,1927],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.61,1.648,1.52,-0.1,-6.02,1829255.8972,4349,1.5674,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.7,1.71,1.66,-0.03,-1.78,461426.929801,1214,1.6671,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.68,1.705,1.67,1.69,0,677998.0794,2734,1.6857,{"date":213,"open":207,"high":194,"low":214,"close":207,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.655,-0.02,-1.17,763649.883966,1646,1.6833,{"date":221,"open":222,"high":223,"low":206,"close":195,"change":215,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.7499,1.75,-1.16,1010152.866541,2554,1.7046,{"date":229,"open":230,"high":231,"low":196,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.72,1.74,1.73,-0.04,-2.26,1078203.71132,2296,1.7079,{"date":239,"open":240,"high":241,"low":230,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.86,1.915,1.77,-0.12,-6.35,2112321.27084,5515,1.8034,{"date":249,"open":240,"high":250,"low":251,"close":252,"change":253,"percent_change":184,"volume":254,"transactions":255,"vwap":256},"2026-09-22",1.955,1.855,1.89,0.03,722278.132016,2258,1.9052,{"date":258,"open":259,"high":260,"low":261,"close":240,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",1.9,1.9292,1.82,-0.015,-0.8,1012663.108089,2424,1.88,{"date":268,"open":266,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.98,1.835,1.875,0.015,0.81,974691.106285,3412,1.9198,{"date":278,"open":279,"high":280,"low":281,"close":240,"change":233,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.91,1.93,1.85,-2.11,583635.597647,2373,1.8767,{"date":287,"open":281,"high":259,"low":288,"close":259,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.81,0.05,2.7,1579798.365591,3714,1.8505,{"date":295,"open":296,"high":297,"low":298,"close":281,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.96,1.9782,1.825,-0.14,-7.04,1162275.268874,3058,1.8573,{"date":305,"open":269,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",2.04,1.95,1.99,-0.005,-0.25,1317603.883539,3829,1.9855,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":272,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.03,2.0779,1.945,1.995,0.76,1243440.936303,4027,1.9881,{"date":325,"open":326,"high":327,"low":328,"close":269,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",2.21,2.24,1.975,-0.305,-13.35,1775279.189373,6816,2.1168,{"date":335,"open":336,"high":25,"low":326,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.22,2.285,0.065,2.93,1970129.909574,6306,2.2852,{"date":344,"open":345,"high":327,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",2.2,2.16,0.02,0.91,1244880.003169,4089,2.2008,{"date":353,"open":346,"high":354,"low":355,"close":345,"change":356,"percent_change":281,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.2191,2.12,0.04,1098926.523286,3498,2.1628,{"date":361,"open":362,"high":345,"low":363,"close":346,"change":112,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.18,2.085,-0.46,976671.791043,2962,2.1215,{"date":369,"open":346,"high":370,"low":371,"close":372,"change":347,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.235,2.095,2.17,0.93,2143558.164291,6173,2.1772,{"date":378,"open":379,"high":380,"low":280,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",1.94,2.19,2.15,0.175,8.86,2124410.408535,5430,2.0902,{"date":388,"open":389,"high":269,"low":266,"close":328,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",1.92,0.035,1.8,780884.487566,2024,1.9293,{"date":396,"open":397,"high":398,"low":259,"close":379,"change":243,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",2.06,2.1129,-5.83,1658823.369801,3966,1.9643,{"date":404,"open":405,"high":372,"low":406,"close":397,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2.09,2.035,-0.08,-3.74,1839500.483371,6477,2.1019,{"date":413,"open":316,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.275,2.01,2.14,0.14,7,4532755.055232,12450,2.1642,{"date":423,"open":252,"high":424,"low":240,"close":425,"change":417,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",2.02,2,7.53,2165154.290475,6861,1.9777,{"date":431,"open":266,"high":266,"low":432,"close":240,"change":208,"percent_change":208,"volume":433,"transactions":434,"vwap":435},"2026-08-24",1.7608,1011833.902229,3630,1.8117,{"date":437,"open":280,"high":438,"low":251,"close":240,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",1.9319,-0.025,-1.33,753352.918717,2103,1.8775,{"date":445,"open":296,"high":319,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",1.83,1.885,-0.075,-3.83,1439637.79939,4210,1.9069,{"date":454,"open":389,"high":455,"low":240,"close":296,"change":338,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",1.965,3.43,1723352.417796,6103,1.9146,{"date":461,"open":261,"high":259,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",1.735,1.895,0.095,5.28,1576613.827515,5144,1.826,{"date":470,"open":232,"high":379,"low":232,"close":391,"change":208,"percent_change":208,"volume":471,"transactions":472,"vwap":473},"2026-08-17",2306073.79288,8324,1.858,{"date":475,"open":232,"high":261,"low":476,"close":391,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",1.65,0.09,5.26,1714064.546672,6954,1.7359,{"date":483,"open":484,"high":242,"low":484,"close":195,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",1.49,0.19,12.5,2121368.940232,6854,1.6745,{"date":491,"open":492,"high":186,"low":493,"close":186,"change":347,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",1.51,1.43,1.33,790560.02774,5855,1.4852,{"date":499,"open":484,"high":500,"low":501,"close":502,"change":253,"percent_change":306,"volume":503,"transactions":504,"vwap":505},"2026-08-11",1.53,1.445,1.5,688483.37736,2223,1.4891,{"date":507,"open":508,"high":502,"low":509,"close":510,"change":289,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",1.44,1.38,1.47,3.52,1516300.215569,7930,1.453,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":107,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",1.36,1.425,1.35,1.42,4.41,324861.266278,2054,1.4049,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":347,"percent_change":484,"volume":530,"transactions":531,"vwap":532},"2026-08-06",1.32,1.385,1.315,708327.415075,2308,1.3638,{"date":534,"open":517,"high":509,"low":535,"close":82,"change":215,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",1.31,-1.47,1065246.298234,3868,1.3481,{"date":541,"open":542,"high":543,"low":544,"close":517,"change":289,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",1.3,1.37,1.275,3.82,1533040.678874,7091,1.3193,{"date":550,"open":551,"high":494,"low":552,"close":535,"change":356,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",1.29,1.21,3.15,777359.504626,2820,1.2867,{"date":558,"open":559,"high":551,"low":560,"close":561,"change":107,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",1.23,1.2,1.27,4.96,1129174.386591,4116,1.2516,{"date":567,"open":568,"high":569,"low":570,"close":552,"change":107,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",1.16,1.24,1.14,5.22,897851.385322,3455,1.2057,{"date":576,"open":560,"high":552,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",1.145,1.15,-0.05,-4.17,915998.03478,3891,1.1706,{"date":585,"open":568,"high":586,"low":587,"close":560,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",1.225,1.110629,0.045,3.9,991543.528716,3980,1.1808,{"date":594,"open":560,"high":552,"low":578,"close":595,"change":439,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",1.155,-2.12,552230.273297,1924,1.1738,{"date":601,"open":559,"high":602,"low":578,"close":603,"change":579,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",1.25,1.18,-4.07,679827.059696,1720,1.1844,{"date":609,"open":610,"high":527,"low":611,"close":559,"change":579,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",1.252,1.215,-3.91,987857.356109,2405,1.2668,{"date":617,"open":561,"high":551,"low":618,"close":619,"change":356,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",1.231,1.28,3.23,483663.824157,1400,1.2601,{"date":625,"open":569,"high":542,"low":626,"close":569,"change":627,"percent_change":127,"volume":628,"transactions":629,"vwap":630},"2026-07-21",1.22,0.005,732019.583507,2096,1.262,{"date":632,"open":559,"high":551,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",1.17,1.235,0.025,2.07,893274.598372,3446,1.2199,{"date":641,"open":619,"high":619,"low":603,"close":552,"change":215,"percent_change":642,"volume":643,"transactions":9,"vwap":552},"2026-07-17",-1.63,1416000,{"date":645,"open":646,"high":647,"low":648,"close":559,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":559},"2026-07-16",1.1,1.295,1.07,0.12,10.81,2146500,{"date":653,"open":578,"high":654,"low":655,"close":656,"change":233,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-15",1.178,1.08,1.11,-3.48,719100,{"date":660,"open":655,"high":560,"low":661,"close":578,"change":477,"percent_change":662,"volume":663,"transactions":9,"vwap":578},"2026-07-14",1.055,8.49,3334100,{"date":665,"open":102,"high":666,"low":46,"close":667,"change":289,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-13",1.09,1.06,4.95,1273100,{"date":671,"open":46,"high":672,"low":673,"close":102,"change":674,"percent_change":288,"volume":675,"transactions":9,"vwap":102},"2026-07-10",1.03,0.95599997,0.018,361600,{"date":677,"open":102,"high":89,"low":678,"close":679,"change":680,"percent_change":263,"volume":681,"transactions":9,"vwap":679},"2026-07-09",0.99000001,0.99199998,-0.008,365400,{"date":683,"open":46,"high":89,"low":684,"close":46,"change":112,"percent_change":685,"volume":686,"transactions":9,"vwap":46},"2026-07-08",0.98000002,-0.99,365800,{"date":688,"open":648,"high":655,"low":46,"close":102,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":102},"2026-07-07",-0.06,-5.61,537300,{"date":693,"open":648,"high":694,"low":661,"close":648,"change":347,"percent_change":259,"volume":695,"transactions":9,"vwap":648},"2026-07-06",1.105,532500,{"date":697,"open":698,"high":666,"low":698,"close":699,"change":208,"percent_change":208,"volume":700,"transactions":9,"vwap":699},"2026-07-02",1.04,1.05,412500,{"date":702,"open":667,"high":666,"low":698,"close":699,"change":112,"percent_change":703,"volume":704,"transactions":9,"vwap":699},"2026-07-01",-0.94,315100,{"date":706,"open":672,"high":648,"low":672,"close":667,"change":253,"percent_change":707,"volume":708,"transactions":9,"vwap":667},"2026-06-30",2.91,302500,{"date":710,"open":699,"high":711,"low":89,"close":672,"change":112,"percent_change":712,"volume":713,"transactions":9,"vwap":672},"2026-06-29",1.065,-0.96,341700,{"date":715,"open":46,"high":667,"low":46,"close":698,"change":208,"percent_change":208,"volume":716,"transactions":9,"vwap":698},"2026-06-26",439800,{"date":718,"open":699,"high":646,"low":698,"close":698,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":698},"2026-06-25",0.01,0.97,521400,{"date":723,"open":699,"high":711,"low":672,"close":672,"change":215,"percent_change":724,"volume":725,"transactions":9,"vwap":672},"2026-06-24",-1.9,337800,{"date":727,"open":667,"high":728,"low":699,"close":699,"change":112,"percent_change":703,"volume":729,"transactions":9,"vwap":699},"2026-06-23",1.095,218400,{"date":731,"open":699,"high":648,"low":699,"close":667,"change":208,"percent_change":208,"volume":732,"transactions":9,"vwap":667},"2026-06-22",280900,{"date":734,"open":667,"high":655,"low":735,"close":667,"change":208,"percent_change":208,"volume":736,"transactions":9,"vwap":667},"2026-06-18",1.045,258500,{"date":738,"open":655,"high":646,"low":699,"close":667,"change":208,"percent_change":208,"volume":739,"transactions":9,"vwap":667},"2026-06-17",354400,{"date":741,"open":698,"high":667,"low":89,"close":667,"change":719,"percent_change":742,"volume":743,"transactions":9,"vwap":667},"2026-06-16",0.95,369200,{"date":745,"open":672,"high":655,"low":672,"close":699,"change":347,"percent_change":379,"volume":746,"transactions":9,"vwap":699},"2026-06-15",250900,{"date":748,"open":648,"high":655,"low":672,"close":672,"change":233,"percent_change":408,"volume":749,"transactions":9,"vwap":672},"2026-06-12",288400,{"date":751,"open":699,"high":648,"low":752,"close":648,"change":347,"percent_change":259,"volume":753,"transactions":9,"vwap":648},"2026-06-11",1.025,255100,{"date":755,"open":646,"high":756,"low":757,"close":699,"change":197,"percent_change":758,"volume":759,"transactions":9,"vwap":699},"2026-06-10",1.12,1.035,-2.78,376000,{"date":761,"open":646,"high":694,"low":699,"close":655,"change":208,"percent_change":208,"volume":762,"transactions":9,"vwap":655},"2026-06-09",334100,{"date":764,"open":756,"high":570,"low":655,"close":655,"change":197,"percent_change":765,"volume":766,"transactions":9,"vwap":655},"2026-06-08",-2.7,344700,{"date":768,"open":756,"high":568,"low":728,"close":656,"change":233,"percent_change":657,"volume":769,"transactions":9,"vwap":656},"2026-06-05",427300,{"date":771,"open":656,"high":603,"low":666,"close":578,"change":253,"percent_change":772,"volume":773,"transactions":9,"vwap":578},"2026-06-04",2.68,474500,{"date":775,"open":756,"high":578,"low":646,"close":756,"change":197,"percent_change":776,"volume":777,"transactions":9,"vwap":756},"2026-06-03",-2.61,819000,{"date":779,"open":626,"high":626,"low":578,"close":578,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":578},"2026-06-02",-0.07,-5.74,414800,{"date":784,"open":626,"high":785,"low":560,"close":626,"change":208,"percent_change":208,"volume":786,"transactions":9,"vwap":626},"2026-06-01",1.265,414400,{"date":788,"open":551,"high":542,"low":552,"close":626,"change":689,"percent_change":789,"volume":790,"transactions":9,"vwap":626},"2026-05-29",-4.69,335400,{"date":792,"open":561,"high":793,"low":561,"close":619,"change":208,"percent_change":208,"volume":794,"transactions":9,"vwap":619},"2026-05-28",1.305,183100,{"date":796,"open":551,"high":797,"low":619,"close":619,"change":215,"percent_change":798,"volume":799,"transactions":9,"vwap":619},"2026-05-27",1.335,-1.54,334800,{"date":801,"open":494,"high":519,"low":542,"close":542,"change":215,"percent_change":802,"volume":803,"transactions":9,"vwap":542},"2026-05-26",-1.52,330300,{"date":805,"open":527,"high":806,"low":529,"close":527,"change":719,"percent_change":320,"volume":807,"transactions":9,"vwap":527},"2026-05-22",1.375,281300,{"date":809,"open":551,"high":494,"low":619,"close":535,"change":719,"percent_change":810,"volume":811,"transactions":9,"vwap":535},"2026-05-21",0.77,288500,{"date":813,"open":561,"high":793,"low":785,"close":542,"change":356,"percent_change":814,"volume":815,"transactions":9,"vwap":542},"2026-05-20",3.17,259500,{"date":817,"open":619,"high":818,"low":602,"close":819,"change":215,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-19",1.308,1.26,-1.56,235000,{"date":823,"open":494,"high":494,"low":819,"close":619,"change":233,"percent_change":824,"volume":825,"transactions":9,"vwap":619},"2026-05-18",-3.03,442300,{"date":827,"open":82,"high":519,"low":551,"close":527,"change":579,"percent_change":828,"volume":829,"transactions":9,"vwap":527},"2026-05-15",-3.65,473500,{"date":831,"open":543,"high":18,"low":535,"close":543,"change":719,"percent_change":159,"volume":832,"transactions":9,"vwap":543},"2026-05-14",532100,{"date":834,"open":82,"high":18,"low":494,"close":517,"change":719,"percent_change":159,"volume":835,"transactions":9,"vwap":517},"2026-05-13",515500,{"date":837,"open":494,"high":519,"low":542,"close":519,"change":272,"percent_change":756,"volume":838,"transactions":9,"vwap":519},"2026-05-12",358800,{"date":840,"open":494,"high":841,"low":527,"close":797,"change":272,"percent_change":570,"volume":842,"transactions":9,"vwap":797},"2026-05-11",1.39,371100,{"date":844,"open":494,"high":797,"low":619,"close":527,"change":347,"percent_change":845,"volume":846,"transactions":9,"vwap":527},"2026-05-08",1.54,578700,{"date":848,"open":542,"high":519,"low":561,"close":542,"change":215,"percent_change":802,"volume":849,"transactions":9,"vwap":542},"2026-05-07",450200,{"date":851,"open":542,"high":852,"low":561,"close":527,"change":719,"percent_change":320,"volume":853,"transactions":9,"vwap":527},"2026-05-06",1.345,385700,{"date":855,"open":527,"high":517,"low":619,"close":535,"change":215,"percent_change":856,"volume":857,"transactions":9,"vwap":535},"2026-05-05",-1.5,438200,{"date":859,"open":543,"high":543,"low":527,"close":494,"change":233,"percent_change":860,"volume":861,"transactions":9,"vwap":494},"2026-05-04",-2.92,582300,{"date":863,"open":517,"high":509,"low":797,"close":543,"change":112,"percent_change":864,"volume":865,"transactions":9,"vwap":543},"2026-05-01",-0.72,164100,{"date":867,"open":535,"high":868,"low":542,"close":509,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":509},"2026-04-30",1.395,0.07,5.34,401700,{"date":873,"open":517,"high":543,"low":619,"close":535,"change":689,"percent_change":874,"volume":875,"transactions":9,"vwap":535},"2026-04-29",-4.38,564700,{"date":877,"open":15,"high":520,"low":852,"close":543,"change":197,"percent_change":878,"volume":879,"transactions":9,"vwap":543},"2026-04-28",-2.14,405400,{"date":881,"open":520,"high":882,"low":883,"close":18,"change":208,"percent_change":208,"volume":884,"transactions":9,"vwap":18},"2026-04-27",1.48,1.372,294400,{"date":886,"open":543,"high":508,"low":82,"close":18,"change":356,"percent_change":887,"volume":888,"transactions":9,"vwap":18},"2026-04-24",2.94,818600,{"date":890,"open":891,"high":891,"low":892,"close":517,"change":20,"percent_change":893,"volume":894,"transactions":9,"vwap":517},"2026-04-23",1.535,1.355,-9.93,853400,{"date":896,"open":897,"high":195,"low":492,"close":492,"change":243,"percent_change":898,"volume":899,"transactions":9,"vwap":492},"2026-04-22",1.63,-7.36,1169700,{"date":901,"open":500,"high":902,"low":903,"close":897,"change":649,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-04-21",1.695,1.515,7.95,2401300,{"date":907,"open":492,"high":908,"low":909,"close":492,"change":208,"percent_change":208,"volume":910,"transactions":9,"vwap":492},"2026-04-20",1.55,1.46,832500,{"date":912,"open":493,"high":186,"low":841,"close":492,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":492},"2026-04-17",0.1,7.09,1357300,{"date":917,"open":493,"high":508,"low":517,"close":15,"change":215,"percent_change":918,"volume":919,"transactions":9,"vwap":15},"2026-04-16",-1.4,331200,{"date":921,"open":841,"high":508,"low":806,"close":493,"change":253,"percent_change":416,"volume":922,"transactions":9,"vwap":493},"2026-04-15",444000,{"date":924,"open":519,"high":909,"low":519,"close":18,"change":356,"percent_change":887,"volume":925,"transactions":9,"vwap":18},"2026-04-14",788000,{"date":927,"open":509,"high":15,"low":527,"close":517,"change":215,"percent_change":928,"volume":929,"transactions":9,"vwap":517},"2026-04-13",-1.45,250600,{"date":931,"open":509,"high":508,"low":543,"close":509,"change":208,"percent_change":208,"volume":932,"transactions":9,"vwap":509},"2026-04-10",452500,{"date":934,"open":551,"high":509,"low":551,"close":509,"change":477,"percent_change":935,"volume":936,"transactions":9,"vwap":509},"2026-04-09",6.98,738000,{"date":938,"open":508,"high":508,"low":551,"close":551,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":551},"2026-04-08",-0.11,-7.86,611200,{"date":943,"open":517,"high":944,"low":797,"close":18,"change":719,"percent_change":945,"volume":946,"transactions":9,"vwap":18},"2026-04-07",1.405,0.72,769000,{"date":948,"open":520,"high":949,"low":494,"close":841,"change":215,"percent_change":950,"volume":951,"transactions":9,"vwap":841},"2026-04-06",1.45,-1.42,606200,{"date":953,"open":517,"high":882,"low":519,"close":15,"change":719,"percent_change":954,"volume":955,"transactions":9,"vwap":15},"2026-04-02",0.71,1113300,{"date":957,"open":517,"high":508,"low":494,"close":18,"change":289,"percent_change":958,"volume":959,"transactions":9,"vwap":18},"2026-04-01",3.7,784300,{"date":961,"open":602,"high":841,"low":962,"close":519,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":519},"2026-03-31",1.246,0.13,10.66,2163900,{"date":967,"open":602,"high":544,"low":595,"close":626,"change":197,"percent_change":968,"volume":969,"transactions":9,"vwap":626},"2026-03-30",-2.4,1556000,{"date":971,"open":646,"high":551,"low":666,"close":602,"change":417,"percent_change":972,"volume":973,"transactions":9,"vwap":602},"2026-03-27",12.61,3382000,{"date":975,"open":667,"high":756,"low":976,"close":656,"change":356,"percent_change":977,"volume":978,"transactions":9,"vwap":656},"2026-03-26",1.056,3.74,1150400,{"date":980,"open":648,"high":981,"low":699,"close":648,"change":347,"percent_change":259,"volume":982,"transactions":9,"vwap":648},"2026-03-25",1.125,2658500,{"date":984,"open":678,"high":655,"low":985,"close":699,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":699},"2026-03-24",0.972,0.055,5.53,1427100,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-23",0.91000003,1.003,0.995,0.069,7.45,151900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-20",0.94999999,0.95499998,0.89700001,0.926,-0.021,-2.22,638800,{"date":1007,"open":46,"high":46,"low":1008,"close":1009,"change":233,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-19",0.93000001,0.94700003,-4.05,772500,{"date":1013,"open":672,"high":699,"low":684,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-18",0.98699999,-0.063,-6,651800,{"date":1019,"open":648,"high":655,"low":89,"close":699,"change":112,"percent_change":703,"volume":1020,"transactions":9,"vwap":699},"2026-03-17",229800,{"date":1022,"open":698,"high":655,"low":1023,"close":667,"change":356,"percent_change":1024,"volume":1025,"transactions":9,"vwap":667},"2026-03-16",1.005,3.92,701900,{"date":1027,"open":667,"high":667,"low":46,"close":89,"change":197,"percent_change":1028,"volume":1029,"transactions":9,"vwap":89},"2026-03-13",-2.86,268900,{"date":1031,"open":666,"high":728,"low":699,"close":699,"change":197,"percent_change":758,"volume":1032,"transactions":9,"vwap":699},"2026-03-12",383200,{"date":1034,"open":672,"high":646,"low":672,"close":655,"change":347,"percent_change":252,"volume":1035,"transactions":9,"vwap":655},"2026-03-11",678800,{"date":1037,"open":1038,"high":648,"low":1039,"close":667,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":667},"2026-03-10",0.99900001,0.97899997,0.081,8.27,430000,{"date":1044,"open":1045,"high":46,"low":1045,"close":1039,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1039},"2026-03-09",0.97000003,0.008,0.82,212700,{"date":1050,"open":46,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-06",1.001,0.96700001,0.97100002,-0.029,-2.9,581500,{"date":1058,"open":46,"high":672,"low":46,"close":46,"change":215,"percent_change":1059,"volume":1060,"transactions":9,"vwap":46},"2026-03-05",-1.96,179200,{"date":1062,"open":46,"high":698,"low":46,"close":89,"change":719,"percent_change":1063,"volume":1064,"transactions":9,"vwap":89},"2026-03-04",0.99,92000,{"date":1066,"open":46,"high":672,"low":684,"close":102,"change":112,"percent_change":1067,"volume":1068,"transactions":9,"vwap":102},"2026-03-03",-0.98,380300,{"date":1070,"open":46,"high":672,"low":46,"close":89,"change":208,"percent_change":208,"volume":1071,"transactions":9,"vwap":89},"2026-03-02",352300,{"date":1073,"open":699,"high":667,"low":102,"close":89,"change":579,"percent_change":1074,"volume":1075,"transactions":9,"vwap":89},"2026-02-27",-4.67,284400,{"date":1077,"open":102,"high":648,"low":102,"close":648,"change":356,"percent_change":1078,"volume":1079,"transactions":9,"vwap":648},"2026-02-26",3.88,282700,{"date":1081,"open":672,"high":672,"low":1051,"close":672,"change":635,"percent_change":1082,"volume":1083,"transactions":9,"vwap":672},"2026-02-25",2.49,268700,{"date":1085,"open":678,"high":672,"low":678,"close":1023,"change":1086,"percent_change":280,"volume":1087,"transactions":9,"vwap":1023},"2026-02-24",0.019,274900,{"date":1089,"open":89,"high":699,"low":1090,"close":1091,"change":1092,"percent_change":918,"volume":1093,"transactions":9,"vwap":1091},"2026-02-23",0.98500001,0.986,-0.014,169200,{"date":1095,"open":698,"high":667,"low":46,"close":46,"change":215,"percent_change":1059,"volume":1096,"transactions":9,"vwap":46},"2026-02-20",472400,{"date":1098,"open":698,"high":648,"low":1023,"close":89,"change":215,"percent_change":1099,"volume":1100,"transactions":9,"vwap":89},"2026-02-19",-1.92,744700,{"date":1102,"open":698,"high":666,"low":752,"close":698,"change":208,"percent_change":208,"volume":1103,"transactions":9,"vwap":698},"2026-02-18",322100,{"date":1105,"open":672,"high":667,"low":102,"close":698,"change":208,"percent_change":208,"volume":1106,"transactions":9,"vwap":698},"2026-02-17",188000,{"date":1108,"open":678,"high":667,"low":684,"close":698,"change":347,"percent_change":296,"volume":1109,"transactions":9,"vwap":698},"2026-02-13",176600,{"date":1111,"open":667,"high":1112,"low":46,"close":89,"change":233,"percent_change":1113,"volume":1114,"transactions":9,"vwap":89},"2026-02-12",1.088,-3.77,385200,{"date":1116,"open":655,"high":655,"low":698,"close":667,"change":215,"percent_change":1117,"volume":1118,"transactions":9,"vwap":667},"2026-02-11",-1.85,277400,{"date":1120,"open":698,"high":646,"low":698,"close":655,"change":347,"percent_change":252,"volume":1121,"transactions":9,"vwap":655},"2026-02-10",534000,{"date":1123,"open":46,"high":648,"low":46,"close":667,"change":338,"percent_change":1124,"volume":1125,"transactions":9,"vwap":667},"2026-02-09",6.53,358500,{"date":1127,"open":1045,"high":102,"low":1128,"close":993,"change":390,"percent_change":1129,"volume":1130,"transactions":9,"vwap":993},"2026-02-06",0.95999998,3.65,174000,{"date":1132,"open":46,"high":672,"low":1133,"close":1128,"change":579,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-02-05",0.949,-4.95,605300,{"date":1137,"open":46,"high":672,"low":46,"close":102,"change":112,"percent_change":1067,"volume":1138,"transactions":9,"vwap":102},"2026-02-04",345700,{"date":1140,"open":684,"high":698,"low":1141,"close":89,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":89},"2026-02-03",0.97600001,0.059,6.14,708400,{"date":1146,"open":1008,"high":1147,"low":1008,"close":1148,"change":719,"percent_change":699,"volume":1149,"transactions":9,"vwap":1148},"2026-02-02",0.96499997,0.96100003,300600,{"date":1151,"open":1128,"high":678,"low":1152,"close":1153,"change":197,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-30",0.935,0.95099998,-3.06,273900,{"date":1157,"open":1158,"high":1158,"low":999,"close":1159,"change":309,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-01-29",0.98900002,0.98100001,-0.51,326900,{"date":1163,"open":684,"high":1164,"low":985,"close":1091,"change":1092,"percent_change":918,"volume":1165,"transactions":9,"vwap":1091},"2026-01-28",1.002,179800,{"date":1167,"open":102,"high":752,"low":678,"close":46,"change":208,"percent_change":208,"volume":1168,"transactions":9,"vwap":46},"2026-01-27",173800,{"date":1170,"open":672,"high":698,"low":684,"close":46,"change":233,"percent_change":1171,"volume":1172,"transactions":9,"vwap":46},"2026-01-26",-3.85,416500,{"date":1174,"open":672,"high":735,"low":102,"close":698,"change":208,"percent_change":208,"volume":1175,"transactions":9,"vwap":698},"2026-01-23",189200,{"date":1177,"open":89,"high":699,"low":102,"close":698,"change":347,"percent_change":296,"volume":1178,"transactions":9,"vwap":698},"2026-01-22",419900,{"date":1180,"open":102,"high":698,"low":102,"close":89,"change":719,"percent_change":1063,"volume":1181,"transactions":9,"vwap":89},"2026-01-21",279600,{"date":1183,"open":672,"high":648,"low":46,"close":102,"change":579,"percent_change":1184,"volume":1185,"transactions":9,"vwap":102},"2026-01-20",-4.72,390200,{"date":1187,"open":678,"high":655,"low":1045,"close":667,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":667},"2026-01-16",0.097,10.07,1074000,{"date":1192,"open":684,"high":678,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-15",0.94400001,0.963,-0.012,-1.23,431200,{"date":1199,"open":678,"high":46,"low":1128,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-14",0.97500002,0.003,0.31,156300,{"date":1205,"open":1206,"high":46,"low":1207,"close":985,"change":1208,"percent_change":602,"volume":1209,"transactions":9,"vwap":985},"2026-01-13",0.97299999,0.954,0.012,245600,{"date":1211,"open":102,"high":102,"low":1212,"close":1128,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1128},"2026-01-12",0.95899999,-0.037,-3.71,480600,{"date":1217,"open":102,"high":89,"low":679,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-09",0.99699998,-0.003,-0.3,130800,{"date":1223,"open":102,"high":752,"low":46,"close":46,"change":112,"percent_change":685,"volume":1224,"transactions":9,"vwap":46},"2026-01-08",276200,{"date":1226,"open":102,"high":752,"low":46,"close":102,"change":719,"percent_change":46,"volume":1227,"transactions":9,"vwap":102},"2026-01-07",232900,{"date":1229,"open":102,"high":672,"low":684,"close":46,"change":208,"percent_change":208,"volume":1230,"transactions":9,"vwap":46},"2026-01-06",360200,{"date":1232,"open":46,"high":89,"low":684,"close":46,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":46},"2026-01-05",0.006,0.6,323000,{"date":1237,"open":1128,"high":46,"low":1000,"close":1238,"change":356,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-02",0.99400002,4.19,170000,{"date":1242,"open":1243,"high":678,"low":1244,"close":1207,"change":1092,"percent_change":928,"volume":1245,"transactions":9,"vwap":1207},"2025-12-31",0.94499999,0.94,316600,{"date":1247,"open":999,"high":1158,"low":1244,"close":1248,"change":1249,"percent_change":517,"volume":1250,"transactions":9,"vwap":1248},"2025-12-30",0.96799999,0.013,287500,{"date":1252,"open":1253,"high":46,"low":999,"close":1000,"change":1254,"percent_change":449,"volume":1255,"transactions":9,"vwap":1000},"2025-12-29",0.98799998,-0.038,403200,{"date":1257,"open":46,"high":1258,"low":684,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-12-26",1.019,0.99299997,-0.017,-1.68,351400,{"date":1264,"open":46,"high":1265,"low":1253,"close":102,"change":719,"percent_change":46,"volume":1266,"transactions":9,"vwap":102},"2025-12-24",1.015,162400,{"date":1268,"open":102,"high":89,"low":46,"close":46,"change":112,"percent_change":685,"volume":1269,"transactions":9,"vwap":46},"2025-12-23",278200,{"date":1271,"open":102,"high":752,"low":46,"close":102,"change":208,"percent_change":208,"volume":1272,"transactions":9,"vwap":102},"2025-12-22",342500,{"date":1274,"open":46,"high":89,"low":46,"close":102,"change":208,"percent_change":208,"volume":1275,"transactions":9,"vwap":102},"2025-12-19",276700,{"date":1277,"open":102,"high":752,"low":46,"close":102,"change":719,"percent_change":46,"volume":1278,"transactions":9,"vwap":102},"2025-12-18",296000,{"date":1280,"open":698,"high":699,"low":46,"close":46,"change":233,"percent_change":1171,"volume":1281,"transactions":9,"vwap":46},"2025-12-17",407000,{"date":1283,"open":89,"high":699,"low":102,"close":698,"change":719,"percent_change":720,"volume":1284,"transactions":9,"vwap":698},"2025-12-16",188200,{"date":1286,"open":656,"high":656,"low":1287,"close":672,"change":579,"percent_change":1288,"volume":1289,"transactions":9,"vwap":672},"2025-12-15",1.012,-4.63,409200,{"date":1291,"open":656,"high":656,"low":667,"close":655,"change":112,"percent_change":1292,"volume":1293,"transactions":9,"vwap":655},"2025-12-12",-0.92,352100,{"date":1295,"open":655,"high":646,"low":1296,"close":666,"change":719,"percent_change":373,"volume":1297,"transactions":9,"vwap":666},"2025-12-11",1.071,382300,{"date":1299,"open":648,"high":756,"low":735,"close":655,"change":208,"percent_change":208,"volume":1300,"transactions":9,"vwap":655},"2025-12-10",953900,{"date":1302,"open":672,"high":1303,"low":102,"close":655,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":655},"2025-12-09",1.085,0.08,8,889200,{"date":1308,"open":698,"high":661,"low":678,"close":46,"change":579,"percent_change":1309,"volume":1310,"transactions":9,"vwap":46},"2025-12-08",-4.76,565600,{"date":1312,"open":999,"high":667,"low":999,"close":699,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":699},"2025-12-05",0.089,9.26,779200,{"date":1317,"open":1009,"high":1014,"low":1318,"close":1148,"change":1319,"percent_change":391,"volume":1320,"transactions":9,"vwap":1148},"2025-12-04",0.92000002,0.017,446100,{"date":1322,"open":991,"high":1248,"low":1323,"close":1193,"change":272,"percent_change":184,"volume":1324,"transactions":9,"vwap":1193},"2025-12-03",0.88099998,881100,{"date":1326,"open":102,"high":89,"low":1327,"close":1328,"change":1003,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-02",0.89999998,0.92900002,-2.21,1245700,{"date":1332,"open":646,"high":656,"low":26,"close":999,"change":187,"percent_change":1333,"volume":1334,"transactions":9,"vwap":999},"2025-12-01",-9.52,3061900,{"date":1336,"open":672,"high":699,"low":89,"close":699,"change":347,"percent_change":379,"volume":1337,"transactions":9,"vwap":699},"2025-11-28",494800,{"date":1339,"open":89,"high":698,"low":102,"close":672,"change":208,"percent_change":208,"volume":1340,"transactions":9,"vwap":672},"2025-11-26",518300,{"date":1342,"open":46,"high":757,"low":678,"close":672,"change":719,"percent_change":1343,"volume":1344,"transactions":9,"vwap":672},"2025-11-25",0.98,277900,{"date":1346,"open":1200,"high":698,"low":1206,"close":89,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":89},"2025-11-24",0.047,4.83,370700,{"date":1351,"open":684,"high":1352,"low":1244,"close":1206,"change":1046,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1206},"2025-11-21",0.99800003,0.83,274000,{"date":1356,"open":89,"high":757,"low":1128,"close":1147,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1147},"2025-11-20",-0.032,-3.21,499300,{"date":1361,"open":102,"high":699,"low":684,"close":1218,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1218},"2025-11-19",-0.033,-3.2,466000,{"date":1366,"open":1367,"high":698,"low":673,"close":672,"change":289,"percent_change":1368,"volume":1369,"transactions":9,"vwap":672},"2025-11-18",0.96200001,5.1,642700,{"date":1371,"open":699,"high":699,"low":1000,"close":684,"change":233,"percent_change":1372,"volume":1373,"transactions":9,"vwap":684},"2025-11-17",-3.92,580900,{"date":1375,"open":667,"high":667,"low":46,"close":89,"change":208,"percent_change":208,"volume":1376,"transactions":9,"vwap":89},"2025-11-14",225400,{"date":1378,"open":667,"high":648,"low":89,"close":89,"change":215,"percent_change":1099,"volume":1379,"transactions":9,"vwap":89},"2025-11-13",442400,{"date":1381,"open":672,"high":648,"low":46,"close":698,"change":208,"percent_change":208,"volume":1382,"transactions":9,"vwap":698},"2025-11-12",377700,{"date":1384,"open":699,"high":699,"low":1051,"close":698,"change":112,"percent_change":1385,"volume":1386,"transactions":9,"vwap":698},"2025-11-11",-0.95,479100,{"date":1388,"open":89,"high":699,"low":102,"close":699,"change":253,"percent_change":887,"volume":1389,"transactions":9,"vwap":699},"2025-11-10",280200,{"date":1391,"open":89,"high":89,"low":1200,"close":89,"change":208,"percent_change":208,"volume":1392,"transactions":9,"vwap":89},"2025-11-07",434700,{"date":1394,"open":648,"high":1395,"low":102,"close":89,"change":780,"percent_change":1396,"volume":1397,"transactions":9,"vwap":89},"2025-11-06",1.072,-6.42,296400,{"date":1399,"open":699,"high":728,"low":698,"close":666,"change":356,"percent_change":1400,"volume":1401,"transactions":9,"vwap":666},"2025-11-05",3.81,338800,{"date":1403,"open":667,"high":666,"low":699,"close":699,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":699},"2025-11-04",-0.045,-4.11,225500,{"date":1408,"open":578,"high":595,"low":666,"close":728,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":728},"2025-11-03",-0.035,-3.1,452000,{"date":1413,"open":656,"high":117,"low":666,"close":117,"change":253,"percent_change":1414,"volume":1415,"transactions":9,"vwap":117},"2025-10-31",2.73,328800,{"date":1417,"open":646,"high":570,"low":666,"close":646,"change":233,"percent_change":1418,"volume":1419,"transactions":9,"vwap":646},"2025-10-30",-3.51,368000,{"date":1421,"open":568,"high":633,"low":756,"close":570,"change":197,"percent_change":1422,"volume":1423,"transactions":9,"vwap":570},"2025-10-29",-2.56,467500,{"date":1425,"open":1426,"high":626,"low":578,"close":633,"change":579,"percent_change":1427,"volume":1428,"transactions":9,"vwap":633},"2025-10-28",1.219,-4.1,508800,{"date":1430,"open":626,"high":626,"low":570,"close":626,"change":253,"percent_change":1431,"volume":1432,"transactions":9,"vwap":626},"2025-10-27",2.52,699500,{"date":1434,"open":568,"high":560,"low":578,"close":60,"change":347,"percent_change":195,"volume":1255,"transactions":9,"vwap":60},"2025-10-24",{"date":1436,"open":569,"high":785,"low":568,"close":633,"change":215,"percent_change":1261,"volume":1437,"transactions":9,"vwap":633},"2025-10-23",816700,{"date":1439,"open":602,"high":509,"low":117,"close":60,"change":215,"percent_change":1440,"volume":1441,"transactions":9,"vwap":60},"2025-10-22",-1.65,1843100,{"date":1443,"open":667,"high":569,"low":699,"close":552,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":552},"2025-10-21",0.16,15.24,2806900,{"date":1448,"open":699,"high":655,"low":757,"close":699,"change":347,"percent_change":379,"volume":1449,"transactions":9,"vwap":699},"2025-10-20",1390600,{"date":1451,"open":672,"high":667,"low":102,"close":672,"change":112,"percent_change":712,"volume":1452,"transactions":9,"vwap":672},"2025-10-17",723600,{"date":1454,"open":655,"high":1455,"low":698,"close":698,"change":233,"percent_change":1456,"volume":1457,"transactions":9,"vwap":698},"2025-10-16",1.084,-3.7,414000,{"date":1459,"open":698,"high":666,"low":698,"close":655,"change":356,"percent_change":1460,"volume":1461,"transactions":9,"vwap":655},"2025-10-15",3.85,640400,{"date":1463,"open":102,"high":699,"low":1259,"close":698,"change":112,"percent_change":1385,"volume":1464,"transactions":9,"vwap":698},"2025-10-14",689200,{"date":1466,"open":667,"high":648,"low":1467,"close":699,"change":719,"percent_change":1468,"volume":1469,"transactions":9,"vwap":699},"2025-10-13",1.034,0.96,194100,{"date":1471,"open":666,"high":666,"low":672,"close":698,"change":579,"percent_change":1472,"volume":1473,"transactions":9,"vwap":698},"2025-10-10",-4.59,603100,{"date":1475,"open":666,"high":656,"low":667,"close":666,"change":719,"percent_change":373,"volume":1476,"transactions":9,"vwap":666},"2025-10-09",590000,{"date":1478,"open":667,"high":728,"low":667,"close":655,"change":347,"percent_change":252,"volume":1479,"transactions":9,"vwap":655},"2025-10-08",485300,{"date":1481,"open":655,"high":646,"low":698,"close":667,"change":215,"percent_change":1117,"volume":1482,"transactions":9,"vwap":667},"2025-10-07",554700,{"date":1484,"open":648,"high":666,"low":699,"close":655,"change":719,"percent_change":373,"volume":1485,"transactions":9,"vwap":655},"2025-10-06",752400,{"date":1487,"open":698,"high":648,"low":698,"close":648,"change":347,"percent_change":259,"volume":1488,"transactions":9,"vwap":648},"2025-10-03",787300,{"date":1490,"open":667,"high":655,"low":698,"close":699,"change":215,"percent_change":1491,"volume":1492,"transactions":9,"vwap":699},"2025-10-02",-1.87,1008400,{"date":1494,"open":667,"high":666,"low":699,"close":648,"change":208,"percent_change":208,"volume":1495,"transactions":9,"vwap":648},"2025-10-01",796700,{"date":1497,"open":756,"high":570,"low":698,"close":648,"change":780,"percent_change":1498,"volume":1499,"transactions":9,"vwap":648},"2025-09-30",-6.14,982000,{"date":1501,"open":666,"high":568,"low":655,"close":570,"change":107,"percent_change":1502,"volume":1503,"transactions":9,"vwap":570},"2025-09-29",5.56,2215000,{"date":1505,"open":655,"high":1506,"low":667,"close":655,"change":208,"percent_change":208,"volume":1507,"transactions":9,"vwap":655},"2025-09-26",1.097,631300,{"date":1509,"open":655,"high":646,"low":667,"close":655,"change":112,"percent_change":1292,"volume":1510,"transactions":9,"vwap":655},"2025-09-25",606600,{"date":1512,"open":648,"high":117,"low":648,"close":666,"change":208,"percent_change":208,"volume":1513,"transactions":9,"vwap":666},"2025-09-24",568900,{"date":1515,"open":756,"high":570,"low":711,"close":666,"change":197,"percent_change":1516,"volume":1517,"transactions":9,"vwap":666},"2025-09-23",-2.68,907500,{"date":1519,"open":117,"high":633,"low":666,"close":756,"change":208,"percent_change":208,"volume":1520,"transactions":9,"vwap":756},"2025-09-22",568700,{"date":1522,"open":646,"high":1523,"low":1524,"close":756,"change":719,"percent_change":67,"volume":1525,"transactions":9,"vwap":756},"2025-09-19",1.139,1.074,1000900,{"date":1527,"open":656,"high":570,"low":667,"close":656,"change":253,"percent_change":1528,"volume":1529,"transactions":9,"vwap":656},"2025-09-18",2.78,639800,{"date":1531,"open":666,"high":1532,"low":661,"close":655,"change":208,"percent_change":208,"volume":1533,"transactions":9,"vwap":655},"2025-09-17",1.103,461400,{"date":1535,"open":655,"high":1536,"low":667,"close":655,"change":208,"percent_change":208,"volume":1537,"transactions":9,"vwap":655},"2025-09-16",1.086,239900,{"date":1539,"open":655,"high":646,"low":667,"close":655,"change":719,"percent_change":373,"volume":1540,"transactions":9,"vwap":655},"2025-09-15",394600,{"date":1542,"open":667,"high":666,"low":1543,"close":648,"change":208,"percent_change":208,"volume":1544,"transactions":9,"vwap":648},"2025-09-12",1.044,768200,{"date":1546,"open":646,"high":656,"low":699,"close":648,"change":215,"percent_change":1547,"volume":1548,"transactions":9,"vwap":648},"2025-09-11",-1.83,762800,{"date":1550,"open":667,"high":1551,"low":698,"close":666,"change":107,"percent_change":1552,"volume":1553,"transactions":9,"vwap":666},"2025-09-10",1.138,5.83,1144000,{"date":1555,"open":698,"high":1303,"low":89,"close":672,"change":215,"percent_change":724,"volume":1556,"transactions":9,"vwap":672},"2025-09-09",570700,{"date":1558,"open":646,"high":646,"low":698,"close":699,"change":233,"percent_change":1559,"volume":1560,"transactions":9,"vwap":699},"2025-09-08",-3.67,339500,{"date":1562,"open":570,"high":570,"low":698,"close":666,"change":215,"percent_change":1563,"volume":1564,"transactions":9,"vwap":666},"2025-09-05",-1.8,989200,{"date":1566,"open":655,"high":756,"low":667,"close":656,"change":347,"percent_change":446,"volume":1567,"transactions":9,"vwap":656},"2025-09-04",762600,{"date":1569,"open":1570,"high":60,"low":648,"close":666,"change":112,"percent_change":1571,"volume":1572,"transactions":9,"vwap":666},"2025-09-03",1.129,-0.91,1674300,{"date":1574,"open":666,"high":656,"low":667,"close":646,"change":347,"percent_change":281,"volume":1575,"transactions":9,"vwap":646},"2025-09-02",714100,{"date":1577,"open":646,"high":656,"low":667,"close":655,"change":112,"percent_change":1292,"volume":1578,"transactions":9,"vwap":655},"2025-08-29",438600,{"date":1580,"open":756,"high":578,"low":667,"close":666,"change":197,"percent_change":1516,"volume":1581,"transactions":9,"vwap":666},"2025-08-28",945400,{"date":1583,"open":570,"high":595,"low":756,"close":756,"change":197,"percent_change":776,"volume":1584,"transactions":9,"vwap":756},"2025-08-27",626300,{"date":1586,"open":578,"high":633,"low":1587,"close":578,"change":719,"percent_change":26,"volume":1588,"transactions":9,"vwap":578},"2025-08-26",1.131,343000,{"date":1590,"open":60,"high":560,"low":756,"close":570,"change":197,"percent_change":1422,"volume":1591,"transactions":9,"vwap":570},"2025-08-25",917200,{"date":1593,"open":570,"high":560,"low":1594,"close":633,"change":208,"percent_change":208,"volume":1595,"transactions":9,"vwap":633},"2025-08-22",1.134,1355100,{"date":1597,"open":570,"high":1598,"low":1599,"close":633,"change":719,"percent_change":1600,"volume":1601,"transactions":9,"vwap":633},"2025-08-21",1.185,1.115,0.86,655200,{"date":1603,"open":578,"high":60,"low":756,"close":568,"change":347,"percent_change":223,"volume":1604,"transactions":9,"vwap":568},"2025-08-20",406200,{"date":1606,"open":552,"high":626,"low":646,"close":570,"change":407,"percent_change":1607,"volume":1608,"transactions":9,"vwap":570},"2025-08-19",-6.56,986900,{"date":1610,"open":82,"high":852,"low":633,"close":626,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":626},"2025-08-18",-0.09,-6.87,2370200,{"date":1615,"open":517,"high":520,"low":542,"close":535,"change":197,"percent_change":1616,"volume":1617,"transactions":9,"vwap":535},"2025-08-15",-2.24,2212900,{"date":1619,"open":633,"high":519,"low":568,"close":82,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":82},"2025-08-14",0.23,20.72,3592000,{"date":1624,"open":603,"high":1426,"low":646,"close":656,"change":215,"percent_change":1625,"volume":1626,"transactions":9,"vwap":656},"2025-08-13",-1.77,1364300,{"date":1628,"open":648,"high":578,"low":89,"close":117,"change":913,"percent_change":1629,"volume":1630,"transactions":9,"vwap":117},"2025-08-12",9.71,991200,{"date":1632,"open":46,"high":648,"low":1141,"close":672,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":672},"2025-08-11",0.044,4.46,1799700,{"date":1637,"open":648,"high":1638,"low":1639,"close":1091,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1091},"2025-08-08",1.104,0.93900001,-0.094,-8.7,1652700,{"date":1644,"open":117,"high":568,"low":648,"close":655,"change":719,"percent_change":373,"volume":1645,"transactions":9,"vwap":655},"2025-08-07",1214500,{"date":1647,"open":60,"high":560,"low":667,"close":648,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":648},"2025-08-06",-0.28,-20.74,4365300,{"date":1652,"open":527,"high":543,"low":544,"close":519,"change":869,"percent_change":1653,"volume":1654,"transactions":9,"vwap":519},"2025-08-05",5.47,752700,{"date":1656,"open":15,"high":15,"low":569,"close":619,"change":187,"percent_change":1657,"volume":1658,"transactions":9,"vwap":619},"2025-08-04",-7.25,898200,{"date":1660,"open":909,"high":484,"low":543,"close":509,"change":939,"percent_change":1661,"volume":1662,"transactions":9,"vwap":509},"2025-08-01",-7.38,796100,{"date":1664,"open":882,"high":908,"low":949,"close":484,"change":719,"percent_change":1665,"volume":1666,"transactions":9,"vwap":484},"2025-07-31",0.68,597600,{"date":1668,"open":484,"high":891,"low":1669,"close":882,"change":347,"percent_change":543,"volume":1670,"transactions":9,"vwap":882},"2025-07-30",1.431,457500,{"date":1672,"open":19,"high":19,"low":493,"close":909,"change":780,"percent_change":1673,"volume":1674,"transactions":9,"vwap":909},"2025-07-29",-4.58,582400,{"date":1676,"open":484,"high":1677,"low":18,"close":500,"change":477,"percent_change":1678,"volume":1679,"transactions":9,"vwap":500},"2025-07-28",1.59,6.25,927200,{"date":1681,"open":18,"high":508,"low":517,"close":508,"change":356,"percent_change":1682,"volume":1683,"transactions":9,"vwap":508},"2025-07-25",2.86,171900,{"date":1685,"open":520,"high":508,"low":509,"close":18,"change":233,"percent_change":758,"volume":1686,"transactions":9,"vwap":18},"2025-07-24",165700,{"date":1688,"open":15,"high":508,"low":527,"close":508,"change":356,"percent_change":1682,"volume":1689,"transactions":9,"vwap":508},"2025-07-23",364300,{"date":1691,"open":559,"high":508,"low":559,"close":18,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":18},"2025-07-22",0.18,14.75,1064100,{"date":1696,"open":603,"high":559,"low":633,"close":626,"change":253,"percent_change":1431,"volume":1697,"transactions":9,"vwap":626},"2025-07-21",318100,{"date":1699,"open":60,"high":560,"low":570,"close":60,"change":208,"percent_change":208,"volume":1700,"transactions":9,"vwap":60},"2025-07-18",346400,{"date":1702,"open":542,"high":535,"low":603,"close":60,"change":939,"percent_change":1703,"volume":1704,"transactions":9,"vwap":60},"2025-07-17",-8.46,759800,{"date":1706,"open":542,"high":535,"low":819,"close":542,"change":719,"percent_change":132,"volume":1707,"transactions":9,"vwap":542},"2025-07-16",180300,{"date":1709,"open":82,"high":1710,"low":561,"close":551,"change":233,"percent_change":1711,"volume":1712,"transactions":9,"vwap":551},"2025-07-15",1.349,-3.01,159300,{"date":1714,"open":542,"high":543,"low":551,"close":494,"change":356,"percent_change":1715,"volume":1716,"transactions":9,"vwap":494},"2025-07-14",3.1,133100,{"date":1718,"open":519,"high":520,"low":619,"close":551,"change":407,"percent_change":1719,"volume":1720,"transactions":9,"vwap":551},"2025-07-11",-5.84,260900,{"date":1722,"open":841,"high":841,"low":535,"close":543,"change":215,"percent_change":1723,"volume":1724,"transactions":9,"vwap":543},"2025-07-10",-1.44,237800,{"date":1726,"open":18,"high":1727,"low":519,"close":841,"change":112,"percent_change":1728,"volume":1729,"transactions":9,"vwap":841},"2025-07-09",1.401,-0.71,168600,{"date":1731,"open":502,"high":502,"low":517,"close":18,"change":579,"percent_change":1732,"volume":1733,"transactions":9,"vwap":18},"2025-07-08",-3.45,236600,{"date":1735,"open":492,"high":500,"low":520,"close":949,"change":1611,"percent_change":1719,"volume":1736,"transactions":9,"vwap":949},"2025-07-07",222700,{"date":1738,"open":508,"high":845,"low":520,"close":845,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":845},"2025-07-03",0.15,10.79,368400,{"date":1743,"open":542,"high":15,"low":542,"close":841,"change":869,"percent_change":1744,"volume":1745,"transactions":9,"vwap":841},"2025-07-02",5.3,203800,{"date":1747,"open":841,"high":18,"low":542,"close":527,"change":233,"percent_change":1748,"volume":1749,"transactions":9,"vwap":527},"2025-07-01",-2.94,143800,{"date":1751,"open":520,"high":520,"low":527,"close":517,"change":579,"percent_change":1752,"volume":1753,"transactions":9,"vwap":517},"2025-06-30",-3.55,210000,{"date":1755,"open":502,"high":502,"low":18,"close":15,"change":689,"percent_change":1756,"volume":1757,"transactions":9,"vwap":15},"2025-06-27",-4.08,72200,{"date":1759,"open":909,"high":484,"low":15,"close":510,"change":347,"percent_change":509,"volume":1760,"transactions":9,"vwap":510},"2025-06-26",142800,{"date":1762,"open":519,"high":882,"low":519,"close":949,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":949},"2025-06-25",0.11,8.21,395400,{"date":1767,"open":551,"high":517,"low":551,"close":82,"change":107,"percent_change":1768,"volume":1769,"transactions":9,"vwap":82},"2025-06-24",4.69,126900,{"date":1771,"open":619,"high":527,"low":569,"close":619,"change":356,"percent_change":620,"volume":1772,"transactions":9,"vwap":619},"2025-06-23",162900,{"date":1774,"open":494,"high":1775,"low":626,"close":569,"change":407,"percent_change":1776,"volume":1777,"transactions":9,"vwap":569},"2025-06-20",1.367,-6.06,291800,{"date":1779,"open":543,"high":543,"low":535,"close":527,"change":579,"percent_change":828,"volume":1780,"transactions":9,"vwap":527},"2025-06-18",184000,{"date":1782,"open":520,"high":1783,"low":517,"close":543,"change":689,"percent_change":1784,"volume":1785,"transactions":9,"vwap":543},"2025-06-17",1.439,-4.2,194600,{"date":1787,"open":882,"high":484,"low":520,"close":493,"change":197,"percent_change":1788,"volume":1789,"transactions":9,"vwap":493},"2025-06-16",-2.05,114500,{"date":1791,"open":520,"high":502,"low":509,"close":909,"change":347,"percent_change":841,"volume":1792,"transactions":9,"vwap":909},"2025-06-13",177000,{"date":1794,"open":15,"high":949,"low":1795,"close":508,"change":356,"percent_change":1682,"volume":1796,"transactions":9,"vwap":508},"2025-06-12",1.354,289700,{"date":1798,"open":949,"high":949,"low":841,"close":18,"change":579,"percent_change":1732,"volume":1683,"transactions":9,"vwap":18},"2025-06-11",{"date":1800,"open":949,"high":484,"low":18,"close":949,"change":719,"percent_change":1801,"volume":1802,"transactions":9,"vwap":949},"2025-06-10",0.69,350000,{"date":1804,"open":508,"high":949,"low":18,"close":508,"change":253,"percent_change":1805,"volume":1806,"transactions":9,"vwap":508},"2025-06-09",2.13,169900,{"date":1808,"open":509,"high":493,"low":519,"close":15,"change":253,"percent_change":372,"volume":1168,"transactions":9,"vwap":15},"2025-06-06",{"date":1810,"open":520,"high":1811,"low":517,"close":509,"change":780,"percent_change":1812,"volume":1813,"transactions":9,"vwap":509},"2025-06-05",1.485,-4.83,500300,{"date":1815,"open":527,"high":949,"low":647,"close":949,"change":417,"percent_change":1816,"volume":1817,"transactions":9,"vwap":949},"2025-06-04",10.69,507300,{"date":1819,"open":819,"high":82,"low":552,"close":535,"change":869,"percent_change":1820,"volume":1821,"transactions":9,"vwap":535},"2025-06-03",5.65,292900,{"date":1823,"open":561,"high":619,"low":1824,"close":569,"change":112,"percent_change":263,"volume":1825,"transactions":9,"vwap":569},"2025-06-02",1.181,234700,{"date":1827,"open":602,"high":619,"low":60,"close":602,"change":208,"percent_change":208,"volume":1828,"transactions":9,"vwap":602},"2025-05-30",116000,{"date":1830,"open":542,"high":542,"low":560,"close":602,"change":197,"percent_change":1831,"volume":1832,"transactions":9,"vwap":602},"2025-05-29",-2.34,256400,{"date":1834,"open":578,"high":535,"low":570,"close":619,"change":649,"percent_change":1835,"volume":1836,"transactions":9,"vwap":619},"2025-05-28",10.34,446200,{"date":1838,"open":570,"high":568,"low":648,"close":568,"change":107,"percent_change":1839,"volume":1840,"transactions":9,"vwap":568},"2025-05-27",5.45,199700,{"date":1842,"open":117,"high":117,"low":648,"close":646,"change":253,"percent_change":1843,"volume":1844,"transactions":9,"vwap":646},"2025-05-23",2.8,212500,{"date":1846,"open":667,"high":655,"low":1847,"close":648,"change":719,"percent_change":1244,"volume":1848,"transactions":9,"vwap":648},"2025-05-22",1.038,129400,{"date":1850,"open":646,"high":656,"low":699,"close":667,"change":689,"percent_change":1851,"volume":1852,"transactions":9,"vwap":667},"2025-05-21",-5.36,149200,{"date":1854,"open":756,"high":117,"low":655,"close":756,"change":208,"percent_change":208,"volume":1855,"transactions":9,"vwap":756},"2025-05-20",117500,{"date":1857,"open":666,"high":117,"low":711,"close":756,"change":719,"percent_change":67,"volume":1858,"transactions":9,"vwap":756},"2025-05-19",81700,{"date":1860,"open":117,"high":577,"low":656,"close":656,"change":197,"percent_change":1861,"volume":1862,"transactions":9,"vwap":656},"2025-05-16",-2.63,65700,{"date":1864,"open":646,"high":570,"low":699,"close":570,"change":253,"percent_change":290,"volume":1865,"transactions":9,"vwap":570},"2025-05-15",103900,{"date":1867,"open":578,"high":568,"low":646,"close":656,"change":1409,"percent_change":1154,"volume":1868,"transactions":9,"vwap":656},"2025-05-14",123000,{"date":1870,"open":756,"high":595,"low":1871,"close":577,"change":272,"percent_change":494,"volume":1872,"transactions":9,"vwap":577},"2025-05-13",1.116,125900,{"date":1874,"open":60,"high":60,"low":656,"close":117,"change":215,"percent_change":1875,"volume":1876,"transactions":9,"vwap":117},"2025-05-12",-1.74,128900,{"date":1878,"open":117,"high":1879,"low":656,"close":578,"change":719,"percent_change":26,"volume":1880,"transactions":9,"vwap":578},"2025-05-09",1.157,85200,{"date":1882,"open":666,"high":568,"low":1883,"close":570,"change":338,"percent_change":1884,"volume":1885,"transactions":9,"vwap":570},"2025-05-08",1.069,6.05,187000,{"date":1887,"open":667,"high":666,"low":699,"close":1888,"change":272,"percent_change":520,"volume":1889,"transactions":9,"vwap":1888},"2025-05-07",1.075,67100,{"date":1891,"open":656,"high":570,"low":699,"close":667,"change":1611,"percent_change":1892,"volume":1893,"transactions":9,"vwap":667},"2025-05-06",-7.83,191500,{"date":1895,"open":578,"high":633,"low":646,"close":578,"change":719,"percent_change":26,"volume":1896,"transactions":9,"vwap":578},"2025-05-05",188300,{"date":1898,"open":117,"high":578,"low":646,"close":570,"change":347,"percent_change":1899,"volume":1900,"transactions":9,"vwap":570},"2025-05-02",1.79,154700,{"date":1902,"open":756,"high":756,"low":667,"close":756,"change":347,"percent_change":261,"volume":1903,"transactions":9,"vwap":756},"2025-05-01",132400,{"date":1905,"open":570,"high":578,"low":667,"close":646,"change":579,"percent_change":1906,"volume":1907,"transactions":9,"vwap":646},"2025-04-30",-4.35,157500,{"date":1909,"open":666,"high":603,"low":667,"close":578,"change":869,"percent_change":1910,"volume":1911,"transactions":9,"vwap":578},"2025-04-29",6.48,305100,{"date":1913,"open":666,"high":666,"low":89,"close":655,"change":208,"percent_change":208,"volume":1914,"transactions":9,"vwap":655},"2025-04-28",148600,{"date":1916,"open":648,"high":655,"low":735,"close":655,"change":719,"percent_change":373,"volume":1917,"transactions":9,"vwap":655},"2025-04-25",81000,{"date":1919,"open":655,"high":655,"low":672,"close":648,"change":112,"percent_change":1920,"volume":1921,"transactions":9,"vwap":648},"2025-04-24",-0.93,64300,{"date":1923,"open":46,"high":655,"low":1148,"close":655,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":655},"2025-04-23",0.086,8.65,159700,{"date":179,"open":1045,"high":1352,"low":1928,"close":1238,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1238},0.95300001,0.024,2.47,61200]