[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRON":3,"homepage-market-summary":31,"stock-historical-CRON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRON","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},"Cronos Group Inc. Common Share","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Cronos Group Inc is a cannabinoid company committed to building disruptive intellectual property by advancing cannabis research, technology, and product development. With a passion for responsibly elevating the consumer experience, the company is building an iconic brand portfolio. Its diverse international brand portfolio includes Spinach, PEACE NATURALS, LIT, and Lord Jones. The company operates in Canada, Israel, and other countries, with the majority of its revenue generated from Canada.","610","Stayner, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.225,3.25,3.28,3.19,3.21,0.015,0.47,1225824.2952,4149,3.2294,3.6077,2.28,1546009.882449128,71.2,2162,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.73,1787724,652519270.612282,82.2,"2025-04-22",[183,184,193,201,211,222,232,241,248,257,266,272,279,287,295,305,315,323,332,341,349,355,364,371,377,384,392,402,411,418,424,433,439,445,451,457,463,472,480,488,496,504,512,521,529,537,546,555,561,570,578,587,594,600,606,611,614,619,622,625,629,634,637,640,645,649,653,657,661,664,668,674,680,686,690,694,700,706,710,714,718,722,726,730,733,737,741,746,750,755,760,763,767,772,776,781,785,792,796,799,802,807,813,817,822,826,829,833,836,841,845,849,852,858,861,865,868,871,876,882,886,890,895,901,904,910,915,922,926,928,935,940,944,948,953,959,965,969,973,977,982,985,989,993,996,1000,1003,1006,1010,1013,1017,1020,1024,1027,1031,1036,1040,1044,1047,1051,1055,1059,1063,1067,1071,1074,1078,1083,1087,1090,1094,1098,1101,1104,1108,1112,1116,1120,1123,1127,1131,1135,1138,1141,1145,1148,1152,1155,1159,1162,1166,1169,1172,1176,1179,1182,1188,1192,1196,1201,1207,1213,1218,1222,1227,1232,1237,1241,1245,1249,1254,1258,1262,1265,1270,1274,1278,1283,1288,1292,1296,1299,1303,1306,1310,1315,1318,1321,1324,1328,1332,1335,1339,1342,1345,1348,1352,1355,1359,1362,1366,1369,1373,1376,1379,1383,1387,1390,1394,1397,1401,1404,1407,1412,1417,1422,1425,1429,1433,1437,1441,1444,1447,1452,1456,1459,1463,1466,1469,1472,1475,1478,1482,1486,1490,1493,1499,1502,1506,1509,1513,1518,1523,1526,1530,1536,1539,1543,1547,1552,1557,1565,1572,1578,1582,1588,1593,1597,1601,1605,1611,1616,1622,1626,1630,1634,1637,1640,1643,1647,1651,1655,1658,1663,1666,1669,1675,1679,1684,1688,1693,1697,1701,1708,1711,1714,1719,1722,1726,1729,1733,1738,1742,1746,1750,1753,1756,1761,1765,1769,1772,1776,1780,1783,1787,1791,1794,1797,1801,1804,1808,1812,1815,1820,1824,1829,1833,1837,1841,1846,1850,1854,1860,1863,1868],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.27,3.3,-0.09,-2.73,1321829.436881,5807,3.2361,{"date":194,"open":89,"high":195,"low":17,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.38,-0.08,-2.37,1820935.05979,6267,3.2967,{"date":202,"open":203,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.42,3.43,3.365,-0.03,-0.88,761987.48702,4371,3.3808,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.31,3.455,3.29,3.41,0.07,2.1,1134280.13468,5409,3.4097,{"date":223,"open":224,"high":225,"low":17,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.32,3.35,3.34,0.02,0.6,876523.270127,4260,3.3083,{"date":233,"open":234,"high":235,"low":236,"close":224,"change":196,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.4,3.4176,3.315,-2.35,721206.253565,3730,3.3391,{"date":242,"open":214,"high":214,"low":243,"close":234,"change":206,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.385,-0.87,512824.055392,3082,3.4091,{"date":249,"open":226,"high":250,"low":251,"close":204,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.46,3.335,0.1,3,768478.903071,4094,3.4162,{"date":258,"open":225,"high":259,"low":213,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.39,3.33,-0.02,-0.6,472128.217702,2762,3.3372,{"date":267,"open":195,"high":234,"low":226,"close":225,"change":261,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",-0.59,1070914.857479,5213,3.356,{"date":273,"open":260,"high":216,"low":213,"close":89,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",0.08,2.43,748087.324807,4424,3.3623,{"date":280,"open":281,"high":89,"low":281,"close":215,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",3.22,0.09,2.81,1051703.572541,5487,3.3155,{"date":288,"open":281,"high":281,"low":289,"close":290,"change":291,"percent_change":74,"volume":292,"transactions":293,"vwap":294},"2026-09-15",3.16,3.2,-0.035,578920.28411,3994,3.1838,{"date":296,"open":297,"high":298,"low":82,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.1,3.24,3.235,0.095,3.03,906016.931153,4505,3.1948,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":261,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.18,3.185,3.11,3.14,-0.63,710828.480711,4190,3.1371,{"date":316,"open":317,"high":19,"low":317,"close":289,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",3.12,0.005,0.16,584730.613932,3891,3.1569,{"date":324,"open":307,"high":325,"low":326,"close":327,"change":206,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",3.195,3.13,3.155,-0.94,605773.084383,3323,3.1627,{"date":333,"open":298,"high":334,"low":335,"close":308,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",3.255,3.17,-0.075,-2.3,929830.508893,4662,3.2047,{"date":342,"open":281,"high":186,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",3.215,3.26,0,493811.122553,3318,3.2498,{"date":350,"open":18,"high":215,"low":20,"close":344,"change":227,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",0.62,1178676.661037,5099,3.2395,{"date":356,"open":357,"high":234,"low":358,"close":298,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",3.36,3.23,-0.14,-4.14,844387.969572,4754,3.2947,{"date":365,"open":226,"high":203,"low":260,"close":195,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",0.01,0.3,1115531.306115,5495,3.3817,{"date":372,"open":357,"high":259,"low":224,"close":89,"change":113,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",-0.3,1068285.437572,4610,3.3547,{"date":378,"open":234,"high":379,"low":213,"close":195,"change":113,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",3.4209,-0.29,1238847.154771,6433,3.3509,{"date":385,"open":386,"high":26,"low":195,"close":259,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",3.55,-0.16,-4.51,2298419.545036,8603,3.5025,{"date":393,"open":394,"high":395,"low":396,"close":386,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",3.49,3.58,3.48,0.04,1.14,1421194.341039,5088,3.5315,{"date":403,"open":404,"high":405,"low":234,"close":406,"change":252,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",3.47,3.555,3.51,2.93,2464135.279932,8892,3.496,{"date":412,"open":213,"high":413,"low":186,"close":216,"change":252,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",3.45,3.02,2216783.890233,8252,3.383,{"date":419,"open":358,"high":224,"low":281,"close":213,"change":282,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",2.8,1313885.521599,6208,3.2875,{"date":425,"open":426,"high":427,"low":20,"close":281,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",3.275,3.299,-0.07,-2.13,958262.056187,5373,3.2342,{"date":434,"open":20,"high":187,"low":20,"close":215,"change":274,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",2.49,1348554.040501,6133,3.2689,{"date":440,"open":310,"high":298,"low":326,"close":20,"change":108,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",1.9,1043588.827139,4880,3.1996,{"date":446,"open":310,"high":307,"low":317,"close":447,"change":366,"percent_change":143,"volume":448,"transactions":449,"vwap":450},"2026-08-17",3.15,1315748.399461,5997,3.1462,{"date":452,"open":447,"high":289,"low":453,"close":310,"change":261,"percent_change":311,"volume":454,"transactions":455,"vwap":456},"2026-08-14",3.045,1016564.809124,7648,3.0962,{"date":458,"open":335,"high":213,"low":447,"close":289,"change":113,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",-0.32,1509633.781143,8312,3.2163,{"date":464,"open":465,"high":466,"low":467,"close":335,"change":282,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",3.06,3.175,3.04,2.92,2032561.32933,16137,3.1273,{"date":473,"open":467,"high":82,"low":474,"close":475,"change":274,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",3.01,3.08,2.67,1187656.694298,6417,3.0428,{"date":481,"open":475,"high":309,"low":482,"close":253,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",2.99,-0.1,-3.23,1635577.915328,12524,3.0272,{"date":489,"open":326,"high":335,"low":490,"close":297,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",3.065,0.03,0.98,2083260.737457,12522,3.1131,{"date":497,"open":414,"high":317,"low":498,"close":499,"change":153,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",2.902,3.07,12.87,5662909.981994,25787,3.0398,{"date":505,"open":283,"high":283,"low":506,"close":507,"change":188,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",2.685,2.72,-3.2,1705927.376733,15513,2.7329,{"date":513,"open":514,"high":515,"low":516,"close":283,"change":261,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",2.84,2.865,2.79,-0.71,1379621.491536,6384,2.8144,{"date":522,"open":514,"high":523,"low":524,"close":525,"change":345,"percent_change":345,"volume":526,"transactions":527,"vwap":528},"2026-08-03",2.89,2.82,2.83,896753.206186,6508,2.8485,{"date":530,"open":523,"high":531,"low":283,"close":525,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",2.9,-0.06,-2.08,723879.81581,2931,2.8285,{"date":538,"open":539,"high":540,"low":541,"close":523,"change":491,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",2.87,2.91,2.855,1.05,819618.611159,4212,2.8915,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":366,"percent_change":153,"volume":552,"transactions":553,"vwap":554},"2026-07-29",2.85,2.879,2.825,2.86,1059728.297707,4237,2.8536,{"date":556,"open":548,"high":539,"low":525,"close":548,"change":113,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",-0.35,824070.306455,3612,2.8508,{"date":562,"open":524,"high":563,"low":564,"close":551,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",2.88,2.76,0.05,1.78,1061602.369567,5622,2.8339,{"date":571,"open":572,"high":514,"low":573,"close":283,"change":217,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",2.75,2.74,2.55,1212926.580419,5379,2.8052,{"date":579,"open":580,"high":283,"low":581,"close":573,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",2.78,2.7,-0.04,-1.44,939576.103964,4688,2.7389,{"date":588,"open":420,"high":589,"low":590,"close":580,"change":261,"percent_change":517,"volume":591,"transactions":592,"vwap":593},"2026-07-22",2.845,2.77,890642.454372,4671,2.8059,{"date":595,"open":516,"high":596,"low":580,"close":420,"change":345,"percent_change":345,"volume":597,"transactions":598,"vwap":599},"2026-07-21",2.815,785122.795138,5002,2.7997,{"date":601,"open":420,"high":283,"low":602,"close":420,"change":366,"percent_change":603,"volume":604,"transactions":605,"vwap":516},"2026-07-20",2.7512,0.36,584601.630378,4118,{"date":607,"open":608,"high":420,"low":507,"close":516,"change":397,"percent_change":609,"volume":610,"transactions":9,"vwap":516},"2026-07-17",2.73,1.45,745200,{"date":612,"open":573,"high":596,"low":573,"close":572,"change":366,"percent_change":603,"volume":613,"transactions":9,"vwap":572},"2026-07-16",834500,{"date":615,"open":564,"high":616,"low":573,"close":573,"change":113,"percent_change":617,"volume":618,"transactions":9,"vwap":573},"2026-07-15",2.795,-0.36,656900,{"date":620,"open":564,"high":580,"low":608,"close":572,"change":345,"percent_change":345,"volume":621,"transactions":9,"vwap":572},"2026-07-14",550500,{"date":623,"open":573,"high":516,"low":608,"close":572,"change":345,"percent_change":345,"volume":624,"transactions":9,"vwap":572},"2026-07-13",568200,{"date":626,"open":580,"high":580,"low":627,"close":572,"change":206,"percent_change":74,"volume":628,"transactions":9,"vwap":572},"2026-07-10",2.745,374100,{"date":630,"open":573,"high":516,"low":631,"close":580,"change":491,"percent_change":632,"volume":633,"transactions":9,"vwap":580},"2026-07-09",2.715,1.09,1043600,{"date":635,"open":573,"high":564,"low":507,"close":572,"change":345,"percent_change":345,"volume":636,"transactions":9,"vwap":572},"2026-07-08",604300,{"date":638,"open":572,"high":580,"low":507,"close":572,"change":113,"percent_change":617,"volume":639,"transactions":9,"vwap":572},"2026-07-07",736300,{"date":641,"open":548,"high":642,"low":572,"close":564,"change":483,"percent_change":643,"volume":644,"transactions":9,"vwap":564},"2026-07-06",2.875,-3.5,815800,{"date":646,"open":539,"high":647,"low":514,"close":551,"change":345,"percent_change":345,"volume":648,"transactions":9,"vwap":551},"2026-07-02",2.94,1075100,{"date":650,"open":580,"high":651,"low":580,"close":551,"change":274,"percent_change":563,"volume":652,"transactions":9,"vwap":551},"2026-07-01",2.905,1451800,{"date":654,"open":551,"high":515,"low":590,"close":580,"change":428,"percent_change":655,"volume":656,"transactions":9,"vwap":580},"2026-06-30",-2.46,1325200,{"date":658,"open":524,"high":551,"low":590,"close":548,"change":397,"percent_change":659,"volume":660,"transactions":9,"vwap":548},"2026-06-29",1.42,904100,{"date":662,"open":608,"high":550,"low":507,"close":283,"change":274,"percent_change":407,"volume":663,"transactions":9,"vwap":283},"2026-06-26",1328400,{"date":665,"open":581,"high":608,"low":666,"close":608,"change":227,"percent_change":160,"volume":667,"transactions":9,"vwap":608},"2026-06-25",2.675,883600,{"date":669,"open":670,"high":608,"low":671,"close":672,"change":227,"percent_change":160,"volume":673,"transactions":9,"vwap":672},"2026-06-24",2.69,2.68,2.71,1050700,{"date":675,"open":676,"high":672,"low":677,"close":670,"change":397,"percent_change":678,"volume":679,"transactions":9,"vwap":670},"2026-06-23",2.63,2.62,1.51,743800,{"date":681,"open":670,"high":682,"low":683,"close":683,"change":532,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-22",2.725,2.65,-2.21,784400,{"date":687,"open":581,"high":507,"low":676,"close":672,"change":397,"percent_change":688,"volume":689,"transactions":9,"vwap":672},"2026-06-18",1.5,1218200,{"date":691,"open":692,"high":581,"low":692,"close":476,"change":217,"percent_change":670,"volume":693,"transactions":9,"vwap":476},"2026-06-17",2.6,727900,{"date":695,"open":676,"high":696,"low":697,"close":692,"change":206,"percent_change":698,"volume":699,"transactions":9,"vwap":692},"2026-06-16",2.64,2.57,-1.14,938800,{"date":701,"open":671,"high":507,"low":702,"close":676,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":676},"2026-06-15",2.61,-0.05,-1.87,1082800,{"date":707,"open":572,"high":590,"low":671,"close":671,"change":428,"percent_change":708,"volume":709,"transactions":9,"vwap":671},"2026-06-12",-2.55,883900,{"date":711,"open":572,"high":712,"low":631,"close":572,"change":366,"percent_change":603,"volume":713,"transactions":9,"vwap":572},"2026-06-11",2.775,886000,{"date":715,"open":516,"high":514,"low":573,"close":573,"change":703,"percent_change":716,"volume":717,"transactions":9,"vwap":573},"2026-06-10",-1.79,759800,{"date":719,"open":516,"high":548,"low":564,"close":516,"change":227,"percent_change":720,"volume":721,"transactions":9,"vwap":516},"2026-06-09",0.72,1774600,{"date":723,"open":572,"high":283,"low":724,"close":590,"change":491,"percent_change":632,"volume":725,"transactions":9,"vwap":590},"2026-06-08",2.749,1224600,{"date":727,"open":524,"high":515,"low":573,"close":573,"change":532,"percent_change":728,"volume":729,"transactions":9,"vwap":573},"2026-06-05",-2.14,2157600,{"date":731,"open":672,"high":548,"low":672,"close":420,"change":282,"percent_change":224,"volume":732,"transactions":9,"vwap":420},"2026-06-04",1020200,{"date":734,"open":672,"high":573,"low":683,"close":672,"change":261,"percent_change":735,"volume":736,"transactions":9,"vwap":672},"2026-06-03",-0.73,1946600,{"date":738,"open":420,"high":524,"low":507,"close":608,"change":188,"percent_change":739,"volume":740,"transactions":9,"vwap":608},"2026-06-02",-3.19,798500,{"date":742,"open":283,"high":743,"low":283,"close":524,"change":261,"percent_change":744,"volume":745,"transactions":9,"vwap":524},"2026-06-01",2.895,-0.7,971500,{"date":747,"open":514,"high":563,"low":748,"close":514,"change":345,"percent_change":345,"volume":749,"transactions":9,"vwap":514},"2026-05-29",2.801,1337800,{"date":751,"open":507,"high":523,"low":581,"close":514,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":514},"2026-05-28",0.12,4.41,1789000,{"date":756,"open":507,"high":564,"low":757,"close":507,"change":113,"percent_change":758,"volume":759,"transactions":9,"vwap":507},"2026-05-27",2.705,-0.37,731600,{"date":761,"open":573,"high":712,"low":507,"close":608,"change":113,"percent_change":617,"volume":762,"transactions":9,"vwap":608},"2026-05-26",1096600,{"date":764,"open":608,"high":572,"low":581,"close":573,"change":366,"percent_change":765,"volume":766,"transactions":9,"vwap":573},"2026-05-22",0.37,766800,{"date":768,"open":476,"high":627,"low":769,"close":608,"change":108,"percent_change":770,"volume":771,"transactions":9,"vwap":608},"2026-05-21",2.655,2.25,1719600,{"date":773,"open":677,"high":671,"low":702,"close":476,"change":108,"percent_change":774,"volume":775,"transactions":9,"vwap":476},"2026-05-20",2.3,2369600,{"date":777,"open":696,"high":696,"low":778,"close":702,"change":113,"percent_change":779,"volume":780,"transactions":9,"vwap":702},"2026-05-19",2.582,-0.38,749300,{"date":782,"open":676,"high":683,"low":783,"close":677,"change":113,"percent_change":779,"volume":784,"transactions":9,"vwap":677},"2026-05-18",2.59,761900,{"date":786,"open":672,"high":787,"low":788,"close":676,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":676},"2026-05-15",2.765,2.56,-0.11,-4.01,3907200,{"date":793,"open":507,"high":794,"low":671,"close":573,"change":366,"percent_change":765,"volume":795,"transactions":9,"vwap":573},"2026-05-14",2.766,1250700,{"date":797,"open":564,"high":516,"low":631,"close":608,"change":582,"percent_change":583,"volume":798,"transactions":9,"vwap":608},"2026-05-13",1376400,{"date":800,"open":581,"high":524,"low":666,"close":590,"change":227,"percent_change":39,"volume":801,"transactions":9,"vwap":590},"2026-05-12",1769000,{"date":803,"open":580,"high":647,"low":683,"close":572,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":572},"2026-05-11",0.21,8.27,4655800,{"date":808,"open":697,"high":677,"low":809,"close":810,"change":206,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-08",2.52,2.54,-1.17,1215600,{"date":814,"open":676,"high":683,"low":788,"close":697,"change":703,"percent_change":815,"volume":816,"transactions":9,"vwap":697},"2026-05-07",-1.91,1291200,{"date":818,"open":683,"high":819,"low":820,"close":677,"change":113,"percent_change":779,"volume":821,"transactions":9,"vwap":677},"2026-05-06",2.665,2.614,983300,{"date":823,"open":683,"high":581,"low":677,"close":676,"change":261,"percent_change":824,"volume":825,"transactions":9,"vwap":676},"2026-05-05",-0.75,1073500,{"date":827,"open":696,"high":581,"low":696,"close":683,"change":366,"percent_change":148,"volume":828,"transactions":9,"vwap":683},"2026-05-04",1160500,{"date":830,"open":670,"high":608,"low":696,"close":696,"change":206,"percent_change":831,"volume":832,"transactions":9,"vwap":696},"2026-05-01",-1.12,873000,{"date":834,"open":702,"high":671,"low":692,"close":476,"change":282,"percent_change":394,"volume":835,"transactions":9,"vwap":476},"2026-04-30",784200,{"date":837,"open":677,"high":677,"low":574,"close":838,"change":428,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-29",2.58,-2.64,912600,{"date":842,"open":476,"high":581,"low":676,"close":683,"change":703,"percent_change":843,"volume":844,"transactions":9,"vwap":683},"2026-04-28",-1.85,779300,{"date":846,"open":683,"high":608,"low":676,"close":581,"change":227,"percent_change":847,"volume":848,"transactions":9,"vwap":581},"2026-04-27",0.75,1296700,{"date":850,"open":702,"high":670,"low":810,"close":671,"change":274,"percent_change":475,"volume":851,"transactions":9,"vwap":671},"2026-04-24",1778700,{"date":853,"open":854,"high":854,"low":697,"close":692,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":692},"2026-04-23",2.96,-0.2,-7.14,5301100,{"date":859,"open":572,"high":344,"low":627,"close":420,"change":217,"percent_change":788,"volume":860,"transactions":9,"vwap":420},"2026-04-22",15383200,{"date":862,"open":590,"high":590,"low":670,"close":608,"change":206,"percent_change":863,"volume":864,"transactions":9,"vwap":608},"2026-04-21",-1.09,1463500,{"date":866,"open":476,"high":516,"low":476,"close":564,"change":217,"percent_change":692,"volume":867,"transactions":9,"vwap":564},"2026-04-20",1217300,{"date":869,"open":507,"high":573,"low":666,"close":670,"change":366,"percent_change":765,"volume":870,"transactions":9,"vwap":670},"2026-04-17",944500,{"date":872,"open":672,"high":873,"low":769,"close":671,"change":582,"percent_change":874,"volume":875,"transactions":9,"vwap":671},"2026-04-16",2.719,-1.47,1196900,{"date":877,"open":788,"high":878,"low":788,"close":507,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":507},"2026-04-15",2.736,0.15,5.84,1664100,{"date":883,"open":783,"high":702,"low":884,"close":697,"change":345,"percent_change":345,"volume":885,"transactions":9,"vwap":697},"2026-04-14",2.561,1035500,{"date":887,"open":697,"high":692,"low":809,"close":697,"change":113,"percent_change":888,"volume":889,"transactions":9,"vwap":697},"2026-04-13",-0.39,761000,{"date":891,"open":574,"high":783,"low":892,"close":838,"change":491,"percent_change":893,"volume":894,"transactions":9,"vwap":838},"2026-04-10",2.53,1.18,540600,{"date":896,"open":897,"high":697,"low":898,"close":574,"change":227,"percent_change":899,"volume":900,"transactions":9,"vwap":574},"2026-04-09",2.51,2.5,0.79,893100,{"date":902,"open":692,"high":702,"low":892,"close":892,"change":366,"percent_change":128,"volume":903,"transactions":9,"vwap":892},"2026-04-08",654200,{"date":905,"open":788,"high":906,"low":907,"close":809,"change":532,"percent_change":908,"volume":909,"transactions":9,"vwap":809},"2026-04-07",2.583,2.515,-2.33,675600,{"date":911,"open":809,"high":912,"low":809,"close":838,"change":565,"percent_change":913,"volume":914,"transactions":9,"vwap":838},"2026-04-06",2.605,1.98,1014100,{"date":916,"open":917,"high":918,"low":919,"close":892,"change":227,"percent_change":920,"volume":921,"transactions":9,"vwap":892},"2026-04-02",2.47,2.569,2.46,0.8,640300,{"date":923,"open":897,"high":788,"low":924,"close":897,"change":345,"percent_change":345,"volume":925,"transactions":9,"vwap":897},"2026-04-01",2.495,816400,{"date":927,"open":917,"high":810,"low":919,"close":897,"change":217,"percent_change":539,"volume":618,"transactions":9,"vwap":897},"2026-03-31",{"date":929,"open":435,"high":930,"low":931,"close":932,"change":532,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-30",2.518,2.41,2.44,-2.4,1003100,{"date":936,"open":897,"high":574,"low":937,"close":898,"change":261,"percent_change":938,"volume":939,"transactions":9,"vwap":898},"2026-03-27",2.481,-0.79,779000,{"date":941,"open":692,"high":696,"low":809,"close":809,"change":483,"percent_change":942,"volume":943,"transactions":9,"vwap":809},"2026-03-26",-3.82,908700,{"date":945,"open":838,"high":819,"low":838,"close":677,"change":397,"percent_change":946,"volume":947,"transactions":9,"vwap":677},"2026-03-25",1.55,800100,{"date":949,"open":950,"high":783,"low":950,"close":838,"change":108,"percent_change":951,"volume":952,"transactions":9,"vwap":838},"2026-03-24",2.48,2.38,1490800,{"date":954,"open":955,"high":892,"low":955,"close":809,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":809},"2026-03-23",2.4,0.13,5.44,1036800,{"date":960,"open":961,"high":917,"low":951,"close":962,"change":428,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-20",2.45,2.39,-2.85,1083500,{"date":966,"open":810,"high":810,"low":961,"close":919,"change":196,"percent_change":967,"volume":968,"transactions":9,"vwap":919},"2026-03-19",-3.15,1189400,{"date":970,"open":838,"high":692,"low":810,"close":810,"change":703,"percent_change":971,"volume":972,"transactions":9,"vwap":810},"2026-03-18",-1.93,808400,{"date":974,"open":574,"high":692,"low":809,"close":783,"change":565,"percent_change":975,"volume":976,"transactions":9,"vwap":783},"2026-03-17",1.97,1175300,{"date":978,"open":892,"high":979,"low":809,"close":810,"change":397,"percent_change":980,"volume":981,"transactions":9,"vwap":810},"2026-03-16",2.565,1.6,724900,{"date":983,"open":950,"high":810,"low":950,"close":898,"change":366,"percent_change":128,"volume":984,"transactions":9,"vwap":898},"2026-03-13",1224900,{"date":986,"open":574,"high":987,"low":950,"close":435,"change":428,"percent_change":189,"volume":988,"transactions":9,"vwap":435},"2026-03-12",2.551,946200,{"date":990,"open":892,"high":783,"low":897,"close":788,"change":397,"percent_change":991,"volume":992,"transactions":9,"vwap":788},"2026-03-11",1.59,583600,{"date":994,"open":809,"high":838,"low":897,"close":809,"change":345,"percent_change":345,"volume":995,"transactions":9,"vwap":809},"2026-03-10",946700,{"date":997,"open":810,"high":810,"low":919,"close":809,"change":703,"percent_change":998,"volume":999,"transactions":9,"vwap":809},"2026-03-09",-1.95,1651200,{"date":1001,"open":574,"high":783,"low":898,"close":697,"change":345,"percent_change":345,"volume":1002,"transactions":9,"vwap":697},"2026-03-06",1561200,{"date":1004,"open":677,"high":769,"low":697,"close":697,"change":703,"percent_change":815,"volume":1005,"transactions":9,"vwap":697},"2026-03-05",1126000,{"date":1007,"open":692,"high":506,"low":692,"close":677,"change":227,"percent_change":1008,"volume":1009,"transactions":9,"vwap":677},"2026-03-04",0.77,722200,{"date":1011,"open":697,"high":696,"low":788,"close":692,"change":206,"percent_change":698,"volume":1012,"transactions":9,"vwap":692},"2026-03-03",1122700,{"date":1014,"open":677,"high":1015,"low":692,"close":676,"change":582,"percent_change":1016,"volume":958,"transactions":9,"vwap":676},"2026-03-02",2.66,-1.5,{"date":1018,"open":670,"high":573,"low":696,"close":476,"change":345,"percent_change":345,"volume":1019,"transactions":9,"vwap":476},"2026-02-27",1996900,{"date":1021,"open":476,"high":672,"low":810,"close":476,"change":483,"percent_change":1022,"volume":1023,"transactions":9,"vwap":476},"2026-02-26",-3.61,2623500,{"date":1025,"open":590,"high":580,"low":672,"close":590,"change":491,"percent_change":632,"volume":1026,"transactions":9,"vwap":590},"2026-02-25",1204900,{"date":1028,"open":507,"high":572,"low":1015,"close":573,"change":252,"percent_change":1029,"volume":1030,"transactions":9,"vwap":573},"2026-02-24",3.79,1034000,{"date":1032,"open":670,"high":670,"low":1033,"close":696,"change":532,"percent_change":1034,"volume":1035,"transactions":9,"vwap":696},"2026-02-23",2.615,-2.22,981900,{"date":1037,"open":581,"high":1038,"low":671,"close":581,"change":345,"percent_change":345,"volume":1039,"transactions":9,"vwap":581},"2026-02-20",2.737,1209100,{"date":1041,"open":683,"high":507,"low":683,"close":581,"change":491,"percent_change":1042,"volume":1043,"transactions":9,"vwap":581},"2026-02-19",1.12,1331300,{"date":1045,"open":683,"high":682,"low":683,"close":476,"change":227,"percent_change":847,"volume":1046,"transactions":9,"vwap":476},"2026-02-18",808300,{"date":1048,"open":692,"high":757,"low":906,"close":683,"change":565,"percent_change":1049,"volume":1050,"transactions":9,"vwap":683},"2026-02-17",1.92,803000,{"date":1052,"open":783,"high":683,"low":783,"close":692,"change":491,"percent_change":1053,"volume":1054,"transactions":9,"vwap":692},"2026-02-13",1.17,747100,{"date":1056,"open":702,"high":676,"low":697,"close":697,"change":582,"percent_change":1057,"volume":1058,"transactions":9,"vwap":697},"2026-02-12",-1.53,792600,{"date":1060,"open":476,"high":476,"low":692,"close":702,"change":703,"percent_change":1061,"volume":1062,"transactions":9,"vwap":702},"2026-02-11",-1.88,806200,{"date":1064,"open":702,"high":573,"low":702,"close":1015,"change":397,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1015},"2026-02-10",1.53,966500,{"date":1068,"open":696,"high":1015,"low":702,"close":677,"change":261,"percent_change":1069,"volume":1070,"transactions":9,"vwap":677},"2026-02-09",-0.76,717100,{"date":1072,"open":788,"high":769,"low":788,"close":696,"change":274,"percent_change":317,"volume":1073,"transactions":9,"vwap":696},"2026-02-06",936600,{"date":1075,"open":810,"high":702,"low":810,"close":788,"change":261,"percent_change":1076,"volume":1077,"transactions":9,"vwap":788},"2026-02-05",-0.78,1674100,{"date":1079,"open":788,"high":1080,"low":574,"close":838,"change":366,"percent_change":1081,"volume":1082,"transactions":9,"vwap":838},"2026-02-04",2.627,0.39,1052300,{"date":1084,"open":917,"high":692,"low":1085,"close":697,"change":108,"percent_change":962,"volume":1086,"transactions":9,"vwap":697},"2026-02-03",2.465,1794500,{"date":1088,"open":898,"high":892,"low":955,"close":897,"change":345,"percent_change":345,"volume":1089,"transactions":9,"vwap":897},"2026-02-02",2701800,{"date":1091,"open":788,"high":838,"low":898,"close":897,"change":196,"percent_change":1092,"volume":1093,"transactions":9,"vwap":897},"2026-01-30",-3.09,1741700,{"date":1095,"open":1015,"high":670,"low":574,"close":783,"change":428,"percent_change":1096,"volume":1097,"transactions":9,"vwap":783},"2026-01-29",-2.63,1943400,{"date":1099,"open":672,"high":590,"low":1015,"close":1015,"change":703,"percent_change":843,"volume":1100,"transactions":9,"vwap":1015},"2026-01-28",2568200,{"date":1102,"open":507,"high":573,"low":671,"close":672,"change":227,"percent_change":160,"volume":1103,"transactions":9,"vwap":672},"2026-01-27",1394700,{"date":1105,"open":580,"high":420,"low":670,"close":670,"change":188,"percent_change":1106,"volume":1107,"transactions":9,"vwap":670},"2026-01-26",-3.24,1600400,{"date":1109,"open":671,"high":525,"low":671,"close":580,"change":252,"percent_change":1110,"volume":1111,"transactions":9,"vwap":580},"2026-01-23",3.73,1280500,{"date":1113,"open":702,"high":1114,"low":702,"close":671,"change":217,"percent_change":671,"volume":1115,"transactions":9,"vwap":671},"2026-01-22",2.735,1487500,{"date":1117,"open":788,"high":1015,"low":788,"close":702,"change":108,"percent_change":1118,"volume":1119,"transactions":9,"vwap":702},"2026-01-21",2.35,1418500,{"date":1121,"open":897,"high":697,"low":898,"close":574,"change":227,"percent_change":899,"volume":1122,"transactions":9,"vwap":574},"2026-01-20",1503600,{"date":1124,"open":783,"high":783,"low":892,"close":892,"change":532,"percent_change":1125,"volume":1126,"transactions":9,"vwap":892},"2026-01-16",-2.32,1193300,{"date":1128,"open":696,"high":683,"low":838,"close":783,"change":582,"percent_change":1129,"volume":1130,"transactions":9,"vwap":783},"2026-01-15",-1.52,848100,{"date":1132,"open":670,"high":672,"low":1033,"close":676,"change":428,"percent_change":1133,"volume":1134,"transactions":9,"vwap":676},"2026-01-14",-2.59,1064500,{"date":1136,"open":671,"high":873,"low":476,"close":581,"change":227,"percent_change":847,"volume":1137,"transactions":9,"vwap":581},"2026-01-13",1040600,{"date":1139,"open":671,"high":564,"low":769,"close":671,"change":345,"percent_change":345,"volume":1140,"transactions":9,"vwap":671},"2026-01-12",1579800,{"date":1142,"open":757,"high":420,"low":1143,"close":671,"change":491,"percent_change":118,"volume":1144,"transactions":9,"vwap":671},"2026-01-09",2.653,1766000,{"date":1146,"open":1015,"high":506,"low":696,"close":683,"change":261,"percent_change":824,"volume":1147,"transactions":9,"vwap":683},"2026-01-08",1420700,{"date":1149,"open":476,"high":631,"low":1015,"close":476,"change":261,"percent_change":1150,"volume":1151,"transactions":9,"vwap":476},"2026-01-07",-0.74,1224500,{"date":1153,"open":670,"high":608,"low":683,"close":670,"change":113,"percent_change":758,"volume":1154,"transactions":9,"vwap":670},"2026-01-06",1254500,{"date":1156,"open":581,"high":682,"low":1157,"close":581,"change":345,"percent_change":345,"volume":1158,"transactions":9,"vwap":581},"2026-01-05",2.645,1653600,{"date":1160,"open":696,"high":757,"low":676,"close":581,"change":217,"percent_change":1015,"volume":1161,"transactions":9,"vwap":581},"2026-01-02",1367100,{"date":1163,"open":702,"high":1164,"low":692,"close":676,"change":366,"percent_change":148,"volume":1165,"transactions":9,"vwap":676},"2025-12-31",2.649,1169100,{"date":1167,"open":696,"high":581,"low":677,"close":677,"change":582,"percent_change":1016,"volume":1168,"transactions":9,"vwap":677},"2025-12-30",1469600,{"date":1170,"open":677,"high":672,"low":677,"close":1015,"change":345,"percent_change":345,"volume":1171,"transactions":9,"vwap":1015},"2025-12-29",1425900,{"date":1173,"open":573,"high":564,"low":683,"close":1015,"change":196,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1015},"2025-12-26",-2.92,909300,{"date":1177,"open":564,"high":564,"low":581,"close":573,"change":113,"percent_change":617,"volume":1178,"transactions":9,"vwap":573},"2025-12-24",631800,{"date":1180,"open":590,"high":525,"low":677,"close":572,"change":206,"percent_change":74,"volume":1181,"transactions":9,"vwap":572},"2025-12-23",5911200,{"date":1183,"open":1184,"high":414,"low":580,"close":580,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":580},"2025-12-22",2.97,-0.18,-6.08,2860800,{"date":1189,"open":414,"high":465,"low":523,"close":854,"change":113,"percent_change":1190,"volume":1191,"transactions":9,"vwap":854},"2025-12-19",-0.34,3436800,{"date":1193,"open":82,"high":17,"low":407,"close":1184,"change":532,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1184},"2025-12-18",-1.98,7341400,{"date":1197,"open":20,"high":213,"low":414,"close":301,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":301},"2025-12-17",-0.13,-4.11,5168200,{"date":1202,"open":414,"high":281,"low":1203,"close":289,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":289},"2025-12-16",2.98,0.11,3.61,4358700,{"date":1208,"open":195,"high":204,"low":414,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2025-12-15",3.05,-0.22,-6.73,7782500,{"date":1214,"open":317,"high":215,"low":514,"close":186,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":186},"2025-12-12",0.42,14.74,17555700,{"date":1219,"open":283,"high":563,"low":572,"close":548,"change":108,"percent_change":1220,"volume":1221,"transactions":9,"vwap":548},"2025-12-11",2.15,3202700,{"date":1223,"open":581,"high":1224,"low":783,"close":516,"change":252,"percent_change":1225,"volume":1226,"transactions":9,"vwap":516},"2025-12-10",2.915,3.72,6076400,{"date":1228,"open":892,"high":540,"low":955,"close":670,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":670},"2025-12-09",0.22,8.91,10740900,{"date":1233,"open":950,"high":1234,"low":917,"close":917,"change":261,"percent_change":1235,"volume":1236,"transactions":9,"vwap":917},"2025-12-08",2.505,-0.8,784700,{"date":1238,"open":950,"high":1239,"low":950,"close":435,"change":345,"percent_change":345,"volume":1240,"transactions":9,"vwap":435},"2025-12-05",2.525,1299000,{"date":1242,"open":930,"high":1243,"low":435,"close":435,"change":261,"percent_change":1235,"volume":1244,"transactions":9,"vwap":435},"2025-12-04",2.536,790700,{"date":1246,"open":919,"high":574,"low":919,"close":897,"change":565,"percent_change":1247,"volume":1248,"transactions":9,"vwap":897},"2025-12-03",2.03,1052400,{"date":1250,"open":435,"high":1251,"low":919,"close":919,"change":206,"percent_change":1252,"volume":1253,"transactions":9,"vwap":919},"2025-12-02",2.545,-1.2,1019700,{"date":1255,"open":961,"high":897,"low":932,"close":435,"change":227,"percent_change":1256,"volume":1257,"transactions":9,"vwap":435},"2025-12-01",0.81,950800,{"date":1259,"open":950,"high":897,"low":917,"close":917,"change":113,"percent_change":1260,"volume":1261,"transactions":9,"vwap":917},"2025-11-28",-0.4,301800,{"date":1263,"open":961,"high":897,"low":961,"close":950,"change":227,"percent_change":1256,"volume":1264,"transactions":9,"vwap":950},"2025-11-26",1295100,{"date":1266,"open":275,"high":950,"low":1267,"close":919,"change":227,"percent_change":1268,"volume":1269,"transactions":9,"vwap":919},"2025-11-25",2.425,0.82,1211300,{"date":1271,"open":1118,"high":898,"low":1118,"close":932,"change":217,"percent_change":1272,"volume":1273,"transactions":9,"vwap":932},"2025-11-24",2.95,1530300,{"date":1275,"open":774,"high":951,"low":27,"close":1276,"change":217,"percent_change":467,"volume":1277,"transactions":9,"vwap":1276},"2025-11-21",2.37,1907100,{"date":1279,"open":1276,"high":1280,"low":27,"close":774,"change":532,"percent_change":1281,"volume":1282,"transactions":9,"vwap":774},"2025-11-20",2.42,-2.54,1650200,{"date":1284,"open":275,"high":932,"low":1285,"close":1285,"change":196,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-11-19",2.36,-3.28,882400,{"date":1289,"open":931,"high":919,"low":955,"close":932,"change":227,"percent_change":1290,"volume":1291,"transactions":9,"vwap":932},"2025-11-18",0.83,848600,{"date":1293,"open":275,"high":917,"low":931,"close":1280,"change":206,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1280},"2025-11-17",-1.22,970300,{"date":1297,"open":961,"high":950,"low":275,"close":961,"change":206,"percent_change":1298,"volume":1240,"transactions":9,"vwap":961},"2025-11-14",-1.21,{"date":1300,"open":898,"high":892,"low":917,"close":950,"change":532,"percent_change":1301,"volume":1302,"transactions":9,"vwap":950},"2025-11-13",-2.36,1455900,{"date":1304,"open":897,"high":697,"low":897,"close":810,"change":227,"percent_change":899,"volume":1305,"transactions":9,"vwap":810},"2025-11-12",1253900,{"date":1307,"open":574,"high":697,"low":435,"close":809,"change":582,"percent_change":1308,"volume":1309,"transactions":9,"vwap":809},"2025-11-11",-1.56,746500,{"date":1311,"open":898,"high":1312,"low":1313,"close":788,"change":274,"percent_change":358,"volume":1314,"transactions":9,"vwap":788},"2025-11-10",2.575,2.482,1601000,{"date":1316,"open":961,"high":898,"low":1267,"close":950,"change":366,"percent_change":128,"volume":1317,"transactions":9,"vwap":950},"2025-11-07",1386900,{"date":1319,"open":898,"high":692,"low":961,"close":917,"change":227,"percent_change":1268,"volume":1320,"transactions":9,"vwap":917},"2025-11-06",1805700,{"date":1322,"open":932,"high":435,"low":275,"close":961,"change":345,"percent_change":345,"volume":1323,"transactions":9,"vwap":961},"2025-11-05",1245500,{"date":1325,"open":950,"high":907,"low":275,"close":961,"change":188,"percent_change":1326,"volume":1327,"transactions":9,"vwap":961},"2025-11-04",-3.54,1327000,{"date":1329,"open":897,"high":979,"low":950,"close":810,"change":491,"percent_change":1330,"volume":1331,"transactions":9,"vwap":810},"2025-11-03",1.2,1413400,{"date":1333,"open":919,"high":809,"low":961,"close":897,"change":217,"percent_change":539,"volume":1334,"transactions":9,"vwap":897},"2025-10-31",1022500,{"date":1336,"open":961,"high":897,"low":932,"close":932,"change":261,"percent_change":1337,"volume":1338,"transactions":9,"vwap":932},"2025-10-30",-0.81,1165700,{"date":1340,"open":435,"high":892,"low":961,"close":919,"change":206,"percent_change":1252,"volume":1341,"transactions":9,"vwap":919},"2025-10-29",1356400,{"date":1343,"open":919,"high":898,"low":931,"close":435,"change":227,"percent_change":1256,"volume":1344,"transactions":9,"vwap":435},"2025-10-28",1619200,{"date":1346,"open":892,"high":574,"low":917,"close":917,"change":703,"percent_change":1194,"volume":1347,"transactions":9,"vwap":917},"2025-10-27",643000,{"date":1349,"open":435,"high":697,"low":950,"close":809,"change":397,"percent_change":1350,"volume":1351,"transactions":9,"vwap":809},"2025-10-24",1.61,1205100,{"date":1353,"open":931,"high":809,"low":931,"close":950,"change":217,"percent_change":531,"volume":1354,"transactions":9,"vwap":950},"2025-10-23",1878600,{"date":1356,"open":435,"high":897,"low":931,"close":931,"change":188,"percent_change":1357,"volume":1358,"transactions":9,"vwap":931},"2025-10-22",-3.6,1118100,{"date":1360,"open":897,"high":810,"low":435,"close":898,"change":261,"percent_change":938,"volume":1361,"transactions":9,"vwap":898},"2025-10-21",1089500,{"date":1363,"open":435,"high":810,"low":1364,"close":809,"change":491,"percent_change":1330,"volume":1365,"transactions":9,"vwap":809},"2025-10-20",2.471,1014800,{"date":1367,"open":961,"high":1239,"low":932,"close":435,"change":366,"percent_change":128,"volume":1368,"transactions":9,"vwap":435},"2025-10-17",1628300,{"date":1370,"open":783,"high":692,"low":917,"close":950,"change":483,"percent_change":1371,"volume":1372,"transactions":9,"vwap":950},"2025-10-16",-3.88,1547900,{"date":1374,"open":574,"high":506,"low":809,"close":838,"change":565,"percent_change":913,"volume":1375,"transactions":9,"vwap":838},"2025-10-15",2138600,{"date":1377,"open":898,"high":783,"low":950,"close":892,"change":261,"percent_change":1076,"volume":1378,"transactions":9,"vwap":892},"2025-10-14",1146100,{"date":1380,"open":892,"high":788,"low":1381,"close":574,"change":397,"percent_change":991,"volume":1382,"transactions":9,"vwap":574},"2025-10-13",2.485,1315900,{"date":1384,"open":672,"high":672,"low":897,"close":897,"change":855,"percent_change":1385,"volume":1386,"transactions":9,"vwap":897},"2025-10-10",-7.38,2146100,{"date":1388,"open":672,"high":420,"low":819,"close":672,"change":491,"percent_change":1042,"volume":1389,"transactions":9,"vwap":672},"2025-10-09",3967400,{"date":1391,"open":677,"high":670,"low":783,"close":671,"change":108,"percent_change":1392,"volume":1393,"transactions":9,"vwap":671},"2025-10-08",2.29,1630700,{"date":1395,"open":810,"high":683,"low":809,"close":677,"change":217,"percent_change":572,"volume":1396,"transactions":9,"vwap":677},"2025-10-07",2366000,{"date":1398,"open":838,"high":702,"low":810,"close":574,"change":206,"percent_change":1399,"volume":1400,"transactions":9,"vwap":574},"2025-10-06",-1.16,1687100,{"date":1402,"open":692,"high":683,"low":697,"close":838,"change":113,"percent_change":888,"volume":1403,"transactions":9,"vwap":838},"2025-10-03",2577800,{"date":1405,"open":476,"high":627,"low":788,"close":783,"change":428,"percent_change":1096,"volume":1406,"transactions":9,"vwap":783},"2025-10-02",2952200,{"date":1408,"open":572,"high":580,"low":1015,"close":1015,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1015},"2025-10-01",-0.12,-4.32,3460600,{"date":1413,"open":540,"high":647,"low":608,"close":580,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":580},"2025-09-30",-0.19,-6.4,5230200,{"date":1418,"open":854,"high":289,"low":523,"close":1184,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1184},"2025-09-29",0.34,12.93,18358200,{"date":1423,"open":683,"high":1015,"low":702,"close":676,"change":113,"percent_change":779,"volume":1424,"transactions":9,"vwap":676},"2025-09-26",904200,{"date":1426,"open":476,"high":670,"low":702,"close":696,"change":428,"percent_change":1427,"volume":1428,"transactions":9,"vwap":696},"2025-09-25",-2.58,1389200,{"date":1430,"open":696,"high":564,"low":1431,"close":672,"change":217,"percent_change":683,"volume":1432,"transactions":9,"vwap":672},"2025-09-24",2.629,2892300,{"date":1434,"open":702,"high":476,"low":783,"close":696,"change":565,"percent_change":1435,"volume":1436,"transactions":9,"vwap":696},"2025-09-23",1.93,2137800,{"date":1438,"open":692,"high":696,"low":838,"close":783,"change":206,"percent_change":1439,"volume":1440,"transactions":9,"vwap":783},"2025-09-22",-1.15,1616800,{"date":1442,"open":670,"high":672,"low":677,"close":677,"change":703,"percent_change":704,"volume":1443,"transactions":9,"vwap":677},"2025-09-19",2214500,{"date":1445,"open":838,"high":672,"low":788,"close":476,"change":282,"percent_change":394,"volume":1446,"transactions":9,"vwap":476},"2025-09-18",1997300,{"date":1448,"open":692,"high":1449,"low":1450,"close":838,"change":113,"percent_change":888,"volume":1451,"transactions":9,"vwap":838},"2025-09-17",2.689,2.555,1139400,{"date":1453,"open":574,"high":702,"low":892,"close":783,"change":397,"percent_change":1454,"volume":1455,"transactions":9,"vwap":783},"2025-09-16",1.57,1566000,{"date":1457,"open":892,"high":783,"low":898,"close":574,"change":227,"percent_change":899,"volume":1458,"transactions":9,"vwap":574},"2025-09-15",1506700,{"date":1460,"open":697,"high":692,"low":809,"close":892,"change":703,"percent_change":1461,"volume":1462,"transactions":9,"vwap":892},"2025-09-12",-1.94,1304600,{"date":1464,"open":892,"high":676,"low":892,"close":838,"change":565,"percent_change":913,"volume":1465,"transactions":9,"vwap":838},"2025-09-11",1660800,{"date":1467,"open":810,"high":838,"low":809,"close":892,"change":261,"percent_change":1076,"volume":1468,"transactions":9,"vwap":892},"2025-09-10",1233300,{"date":1470,"open":950,"high":1312,"low":919,"close":574,"change":217,"percent_change":524,"volume":1471,"transactions":9,"vwap":574},"2025-09-09",2018700,{"date":1473,"open":897,"high":809,"low":919,"close":950,"change":261,"percent_change":1235,"volume":1474,"transactions":9,"vwap":950},"2025-09-08",1512200,{"date":1476,"open":809,"high":838,"low":898,"close":898,"change":345,"percent_change":345,"volume":1477,"transactions":9,"vwap":898},"2025-09-05",1965100,{"date":1479,"open":809,"high":810,"low":950,"close":898,"change":206,"percent_change":1480,"volume":1481,"transactions":9,"vwap":898},"2025-09-04",-1.19,2359900,{"date":1483,"open":897,"high":810,"low":1484,"close":892,"change":491,"percent_change":1330,"volume":1485,"transactions":9,"vwap":892},"2025-09-03",2.475,3954400,{"date":1487,"open":810,"high":1312,"low":917,"close":898,"change":483,"percent_change":1488,"volume":1489,"transactions":9,"vwap":898},"2025-09-02",-3.85,2824400,{"date":1491,"open":692,"high":1015,"low":897,"close":692,"change":345,"percent_change":345,"volume":1492,"transactions":9,"vwap":692},"2025-08-29",5840700,{"date":1494,"open":838,"high":1495,"low":1496,"close":692,"change":397,"percent_change":1497,"volume":1498,"transactions":9,"vwap":692},"2025-08-28",2.707,2.552,1.56,6266900,{"date":1500,"open":810,"high":783,"low":897,"close":788,"change":366,"percent_change":1081,"volume":1501,"transactions":9,"vwap":788},"2025-08-27",2132500,{"date":1503,"open":702,"high":677,"low":897,"close":574,"change":582,"percent_change":1504,"volume":1505,"transactions":9,"vwap":574},"2025-08-26",-1.54,4495900,{"date":1507,"open":692,"high":671,"low":788,"close":783,"change":113,"percent_change":779,"volume":1508,"transactions":9,"vwap":783},"2025-08-25",5352200,{"date":1510,"open":574,"high":1511,"low":810,"close":692,"change":397,"percent_change":1497,"volume":1512,"transactions":9,"vwap":692},"2025-08-22",2.635,2795900,{"date":1514,"open":931,"high":788,"low":955,"close":788,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":788},"2025-08-21",0.14,5.79,2810600,{"date":1519,"open":950,"high":1520,"low":951,"close":1280,"change":532,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1280},"2025-08-20",2.487,-2.42,3826600,{"date":1524,"open":898,"high":892,"low":275,"close":950,"change":703,"percent_change":1194,"volume":1525,"transactions":9,"vwap":950},"2025-08-19",3208600,{"date":1527,"open":955,"high":697,"low":962,"close":892,"change":319,"percent_change":1528,"volume":1529,"transactions":9,"vwap":892},"2025-08-18",6.75,3342600,{"date":1531,"open":898,"high":907,"low":1532,"close":1276,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1276},"2025-08-15",2.365,-0.15,-5.95,2675200,{"date":1537,"open":892,"high":676,"low":898,"close":809,"change":483,"percent_change":942,"volume":1538,"transactions":9,"vwap":809},"2025-08-14",1774000,{"date":1540,"open":697,"high":1015,"low":1450,"close":677,"change":108,"percent_change":1541,"volume":1542,"transactions":9,"vwap":677},"2025-08-13",2.34,4187600,{"date":1544,"open":581,"high":590,"low":950,"close":788,"change":789,"percent_change":1545,"volume":1546,"transactions":9,"vwap":788},"2025-08-12",-4.12,8544700,{"date":1548,"open":810,"high":476,"low":1549,"close":476,"change":765,"percent_change":1550,"volume":1551,"transactions":9,"vwap":476},"2025-08-11",2.405,16.09,13648800,{"date":1553,"open":1392,"high":1118,"low":1554,"close":774,"change":491,"percent_change":1555,"volume":1556,"transactions":9,"vwap":774},"2025-08-08",2.21,1.32,3320600,{"date":1558,"open":1220,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-08-07",2.338,2.14,2.27,0.17,8.1,3325200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":218,"change":397,"percent_change":1570,"volume":1571,"transactions":9,"vwap":218},"2025-08-06",2.06,2.11,2.04,1.94,1387500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1567,"change":397,"percent_change":913,"volume":1577,"transactions":9,"vwap":1567},"2025-08-05",2.02,2.07,2,1454100,{"date":1579,"open":1570,"high":1247,"low":1435,"close":1574,"change":217,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1574},"2025-08-04",3.59,1555300,{"date":1583,"open":975,"high":1584,"low":1585,"close":1586,"change":206,"percent_change":1129,"volume":1587,"transactions":9,"vwap":1586},"2025-08-01",2.01,1.925,1.95,2314600,{"date":1589,"open":1590,"high":1574,"low":975,"close":913,"change":261,"percent_change":1591,"volume":1592,"transactions":9,"vwap":913},"2025-07-31",1.99,-1,873200,{"date":1594,"open":1574,"high":1247,"low":1590,"close":1576,"change":113,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1576},"2025-07-30",-0.5,955900,{"date":1598,"open":1567,"high":1575,"low":1576,"close":1584,"change":703,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1584},"2025-07-29",-2.43,858800,{"date":1602,"open":1567,"high":1575,"low":1603,"close":1567,"change":366,"percent_change":54,"volume":1604,"transactions":9,"vwap":1567},"2025-07-28",2.041,602500,{"date":1606,"open":1567,"high":1607,"low":1247,"close":1608,"change":261,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-07-25",2.075,2.05,-0.97,1110500,{"date":1612,"open":1613,"high":218,"low":1608,"close":1575,"change":261,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1575},"2025-07-24",2.08,-0.96,1246800,{"date":1617,"open":1220,"high":1618,"low":1613,"close":1619,"change":703,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-07-23",2.17,2.09,-2.34,2171700,{"date":1623,"open":218,"high":1618,"low":1624,"close":1560,"change":565,"percent_change":962,"volume":1625,"transactions":9,"vwap":1560},"2025-07-22",2.085,1603900,{"date":1627,"open":1584,"high":1619,"low":1576,"close":1619,"change":274,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1619},"2025-07-21",3.98,1224400,{"date":1631,"open":1608,"high":1575,"low":1632,"close":1584,"change":582,"percent_change":998,"volume":1633,"transactions":9,"vwap":1584},"2025-07-18",1.985,1779400,{"date":1635,"open":1584,"high":1567,"low":1584,"close":1608,"change":397,"percent_change":1590,"volume":1636,"transactions":9,"vwap":1608},"2025-07-17",1076700,{"date":1638,"open":1574,"high":1569,"low":1576,"close":1584,"change":113,"percent_change":1595,"volume":1639,"transactions":9,"vwap":1584},"2025-07-16",978000,{"date":1641,"open":1567,"high":1575,"low":1584,"close":1574,"change":703,"percent_change":1521,"volume":1642,"transactions":9,"vwap":1574},"2025-07-15",812900,{"date":1644,"open":1613,"high":1645,"low":1567,"close":1575,"change":261,"percent_change":1614,"volume":1646,"transactions":9,"vwap":1575},"2025-07-14",2.13,1948400,{"date":1648,"open":1568,"high":1645,"low":1613,"close":1619,"change":113,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1619},"2025-07-11",-0.48,1139700,{"date":1652,"open":1575,"high":1220,"low":1575,"close":218,"change":227,"percent_change":1653,"volume":1654,"transactions":9,"vwap":218},"2025-07-10",0.96,2024300,{"date":1656,"open":1613,"high":218,"low":1567,"close":1613,"change":345,"percent_change":345,"volume":1657,"transactions":9,"vwap":1613},"2025-07-09",1452000,{"date":1659,"open":1608,"high":218,"low":1660,"close":1613,"change":397,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1613},"2025-07-08",2.045,1.96,1805200,{"date":1664,"open":1247,"high":1619,"low":1247,"close":1569,"change":345,"percent_change":345,"volume":1665,"transactions":9,"vwap":1569},"2025-07-07",1895200,{"date":1667,"open":1576,"high":1575,"low":1576,"close":1569,"change":397,"percent_change":1576,"volume":1668,"transactions":9,"vwap":1569},"2025-07-03",1944800,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1576,"change":274,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1576},"2025-07-02",1.91,2.015,4.17,1577800,{"date":1676,"open":1049,"high":1586,"low":1671,"close":1049,"change":366,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1049},"2025-07-01",0.52,470600,{"date":1680,"open":1049,"high":1049,"low":1681,"close":1671,"change":366,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1671},"2025-06-30",1.89,0.53,845100,{"date":1685,"open":1671,"high":1570,"low":1681,"close":441,"change":113,"percent_change":1686,"volume":1687,"transactions":9,"vwap":441},"2025-06-27",-0.52,885500,{"date":1689,"open":1690,"high":1049,"low":1690,"close":1671,"change":227,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1671},"2025-06-26",1.88,1.06,773300,{"date":1694,"open":1681,"high":1049,"low":1695,"close":1681,"change":345,"percent_change":345,"volume":1696,"transactions":9,"vwap":1681},"2025-06-25",1.871,1012500,{"date":1698,"open":1690,"high":1049,"low":1690,"close":1681,"change":227,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1681},"2025-06-24",1.07,890300,{"date":1702,"open":1703,"high":1690,"low":1704,"close":1705,"change":366,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-06-23",1.86,1.84,1.87,0.54,1570600,{"date":1709,"open":1435,"high":1435,"low":1703,"close":1703,"change":703,"percent_change":1710,"volume":1462,"transactions":9,"vwap":1703},"2025-06-20",-2.62,{"date":1712,"open":1681,"high":1585,"low":1690,"close":1671,"change":345,"percent_change":345,"volume":1713,"transactions":9,"vwap":1671},"2025-06-18",1108700,{"date":1715,"open":1049,"high":1716,"low":441,"close":1671,"change":261,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1671},"2025-06-17",1.938,-1.04,804200,{"date":1720,"open":1435,"high":1661,"low":1435,"close":1435,"change":345,"percent_change":345,"volume":1721,"transactions":9,"vwap":1435},"2025-06-16",1288600,{"date":1723,"open":1661,"high":1632,"low":1049,"close":1435,"change":532,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1435},"2025-06-13",-3.02,1163600,{"date":1727,"open":1661,"high":1584,"low":1661,"close":1590,"change":491,"percent_change":1065,"volume":1728,"transactions":9,"vwap":1590},"2025-06-12",1905400,{"date":1730,"open":975,"high":1584,"low":1661,"close":1661,"change":366,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1661},"2025-06-11",0.51,1262200,{"date":1734,"open":1586,"high":913,"low":1735,"close":1586,"change":113,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1586},"2025-06-10",1.935,-0.51,1571900,{"date":1739,"open":913,"high":1584,"low":1570,"close":1661,"change":261,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1661},"2025-06-09",-1.01,894600,{"date":1743,"open":1049,"high":1576,"low":1671,"close":913,"change":217,"percent_change":1744,"volume":1745,"transactions":9,"vwap":913},"2025-06-06",3.66,5000700,{"date":1747,"open":1570,"high":1748,"low":1671,"close":1671,"change":261,"percent_change":1717,"volume":1749,"transactions":9,"vwap":1671},"2025-06-05",1.949,2030200,{"date":1751,"open":1049,"high":975,"low":1671,"close":1435,"change":345,"percent_change":345,"volume":1752,"transactions":9,"vwap":1435},"2025-06-04",1416400,{"date":1754,"open":1570,"high":1570,"low":1671,"close":1435,"change":366,"percent_change":1677,"volume":1755,"transactions":9,"vwap":1435},"2025-06-03",1544700,{"date":1757,"open":913,"high":1758,"low":1671,"close":1049,"change":532,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1049},"2025-06-02",1.989,-3.03,1569900,{"date":1762,"open":1608,"high":1608,"low":975,"close":913,"change":428,"percent_change":1763,"volume":1764,"transactions":9,"vwap":913},"2025-05-30",-3.41,1106700,{"date":1766,"open":1247,"high":1608,"low":1584,"close":1608,"change":491,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1608},"2025-05-29",1.49,906000,{"date":1770,"open":1576,"high":1247,"low":913,"close":1574,"change":227,"percent_change":47,"volume":1771,"transactions":9,"vwap":1574},"2025-05-28",3070200,{"date":1773,"open":1247,"high":1575,"low":1576,"close":1576,"change":206,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1576},"2025-05-27",-1.48,1381900,{"date":1777,"open":1569,"high":1569,"low":1576,"close":1247,"change":261,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1247},"2025-05-23",-0.98,1292600,{"date":1781,"open":1567,"high":1613,"low":1569,"close":1608,"change":261,"percent_change":1609,"volume":1782,"transactions":9,"vwap":1608},"2025-05-22",1034100,{"date":1784,"open":1613,"high":1785,"low":1608,"close":1575,"change":261,"percent_change":1614,"volume":1786,"transactions":9,"vwap":1575},"2025-05-21",2.131,1712000,{"date":1788,"open":1575,"high":1560,"low":1608,"close":1619,"change":227,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1619},"2025-05-20",0.97,3002700,{"date":1792,"open":1645,"high":1220,"low":1608,"close":1575,"change":428,"percent_change":1793,"volume":1654,"transactions":9,"vwap":1575},"2025-05-19",-3.27,{"date":1795,"open":1575,"high":1560,"low":1575,"close":1560,"change":108,"percent_change":563,"volume":1796,"transactions":9,"vwap":1560},"2025-05-16",2694500,{"date":1798,"open":1608,"high":218,"low":1799,"close":1613,"change":227,"percent_change":1789,"volume":1800,"transactions":9,"vwap":1613},"2025-05-15",2.035,2967200,{"date":1802,"open":1569,"high":1613,"low":1574,"close":1567,"change":227,"percent_change":492,"volume":1803,"transactions":9,"vwap":1567},"2025-05-14",2368500,{"date":1805,"open":1569,"high":218,"low":1247,"close":1569,"change":113,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1569},"2025-05-13",-0.49,3086400,{"date":1809,"open":1584,"high":1567,"low":975,"close":1608,"change":217,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1608},"2025-05-12",3.54,2923300,{"date":1813,"open":1584,"high":1569,"low":913,"close":913,"change":261,"percent_change":1591,"volume":1814,"transactions":9,"vwap":913},"2025-05-09",1483000,{"date":1816,"open":1576,"high":1817,"low":975,"close":1576,"change":879,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1576},"2025-05-08",2.055,8.11,3942200,{"date":1821,"open":1822,"high":1681,"low":1704,"close":1822,"change":345,"percent_change":345,"volume":1823,"transactions":9,"vwap":1822},"2025-05-07",1.85,1463800,{"date":1825,"open":1681,"high":1826,"low":1827,"close":1822,"change":703,"percent_change":1096,"volume":1828,"transactions":9,"vwap":1822},"2025-05-06",1.895,1.83,1457200,{"date":1830,"open":1827,"high":1671,"low":1831,"close":441,"change":108,"percent_change":344,"volume":1832,"transactions":9,"vwap":441},"2025-05-05",1.81,2016900,{"date":1834,"open":1690,"high":1690,"low":1704,"close":1704,"change":206,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1704},"2025-05-02",-1.6,1044800,{"date":1838,"open":1681,"high":1681,"low":1704,"close":1705,"change":113,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1705},"2025-05-01",-0.53,1075200,{"date":1842,"open":1827,"high":1049,"low":1843,"close":1690,"change":491,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1690},"2025-04-30",1.8,1.62,2779600,{"date":1847,"open":1848,"high":1681,"low":1831,"close":1822,"change":227,"percent_change":632,"volume":1849,"transactions":9,"vwap":1822},"2025-04-29",1.82,1575200,{"date":1851,"open":1843,"high":1704,"low":566,"close":1827,"change":491,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1827},"2025-04-28",1.67,1307200,{"date":1855,"open":1856,"high":1705,"low":1857,"close":1843,"change":703,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1843},"2025-04-25",1.855,1.79,-2.7,2350400,{"date":1861,"open":1857,"high":1703,"low":1857,"close":1822,"change":108,"percent_change":225,"volume":1862,"transactions":9,"vwap":1822},"2025-04-24",2199900,{"date":1864,"open":1865,"high":1831,"low":1866,"close":1857,"change":227,"percent_change":118,"volume":1867,"transactions":9,"vwap":1857},"2025-04-23",1.77,1.76,1174200,{"date":181,"open":1869,"high":566,"low":177,"close":1865,"change":491,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1865},1.74,1.72,1144400]