[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGI":3,"homepage-market-summary":29,"stock-historical-OGI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OGI","2026-10-07",{"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},"Organigram Global Inc. Common Shares","Nasdaq",null,"Common Stock","Organigram Global Inc is a licensed cultivator of cannabis and manufacturer of cannabis-derived goods in Canada. It is is focused on producing high-quality cannabis for adult recreational consumers. It has also developed and acquired a portfolio of legal adult-use recreational cannabis brands, including Edison, Holy Mountain, Big Bag O' Buds, SHRED, SHRED'ems, Monjour, Tremblant Cannabis, Trailblazer, BOXHOT and DEBUNK. Organigram operates facilities in Moncton, New Brunswick and Lac-Superieur, Quebec, with a dedicated edibles manufacturing facility in Winnipeg, Manitoba.","1,137",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.96,0.9731,0.981,0.9701,-0.0101,-1.04,291541.26258,1025,0.9681,2.24,0.85299999,807729.0152840794,7.7,1856,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},778858,284283011.851588,-17.24,"2025-04-25",[181,182,192,202,213,224,234,244,252,259,265,273,281,288,296,303,309,315,324,329,337,344,352,360,369,376,383,391,400,408,415,423,429,437,444,451,456,462,468,475,482,489,497,505,513,521,530,540,550,559,567,575,584,594,605,614,624,635,643,648,655,663,672,681,688,695,704,711,715,719,722,726,733,739,744,751,755,760,767,771,775,779,784,787,790,793,796,799,803,808,812,815,820,823,827,830,834,839,843,847,851,856,861,866,874,880,885,889,894,900,905,911,916,920,924,930,938,943,949,954,960,967,972,976,979,982,986,990,993,996,1001,1006,1011,1015,1018,1022,1026,1030,1034,1038,1042,1046,1050,1053,1057,1062,1066,1070,1074,1079,1084,1087,1091,1095,1099,1103,1106,1110,1113,1117,1121,1127,1132,1137,1141,1146,1151,1156,1161,1167,1172,1176,1181,1186,1193,1196,1200,1205,1209,1212,1216,1222,1226,1232,1238,1246,1251,1256,1262,1266,1272,1277,1279,1283,1287,1293,1299,1303,1310,1319,1326,1332,1340,1347,1352,1359,1363,1367,1371,1375,1379,1382,1386,1389,1393,1397,1400,1404,1410,1413,1417,1422,1426,1430,1434,1438,1441,1445,1450,1453,1458,1462,1466,1470,1473,1476,1480,1484,1488,1492,1497,1501,1506,1509,1513,1519,1524,1530,1534,1540,1546,1551,1555,1561,1567,1573,1578,1583,1587,1591,1595,1600,1603,1607,1611,1616,1619,1622,1626,1629,1633,1636,1639,1642,1646,1649,1652,1657,1660,1665,1669,1672,1675,1678,1682,1685,1690,1695,1700,1704,1708,1712,1717,1723,1727,1730,1733,1737,1741,1745,1749,1752,1757,1760,1763,1766,1770,1774,1778,1781,1785,1789,1792,1795,1799,1802,1805,1809,1813,1817,1821,1824,1828,1831,1836,1841,1845,1850,1854,1858,1861,1865,1868,1874,1877,1882,1885,1889,1894,1897,1900,1904,1907,1910,1914,1917,1920,1924,1927,1930,1934,1937,1942,1947,1952,1956,1958,1961,1966,1970,1974,1979,1982,1986,1990],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.935,0.9874,0.93,0.0331,3.53,418112.907385,1326,0.9491,{"date":193,"open":194,"high":15,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",0.955,0.92,0.937,-0.0161,-1.69,674398.721771,2104,0.9391,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.98,0.9908,0.9508,0.9531,-0.0292,-2.97,733419.170182,2032,0.9644,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.9959,1.02,0.9801,0.9823,-0.0136,-1.37,519118.08884,1322,0.9993,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1.05,1.052,0.9907,-0.0741,-6.93,943459.76106,2545,1.0169,{"date":235,"open":236,"high":237,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",1.08,1.1,1.07,-0.015,-1.38,834157.874398,1657,1.0505,{"date":245,"open":237,"high":246,"low":238,"close":247,"change":239,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",1.1097,1.085,-1.36,534107.959691,999,1.0894,{"date":253,"open":237,"high":254,"low":247,"close":237,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",1.11,0,246633.911977,822,1.0983,{"date":260,"open":236,"high":237,"low":238,"close":237,"change":261,"percent_change":195,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.01,236480.085212,667,1.0854,{"date":266,"open":267,"high":267,"low":236,"close":268,"change":144,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",1.12,1.09,-1.8,506054.903055,1377,1.1002,{"date":274,"open":237,"high":275,"low":237,"close":254,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",1.13,-0.01,-0.89,757422.601333,1906,1.1178,{"date":282,"open":283,"high":275,"low":283,"close":267,"change":70,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",1.04,6.67,798349.707721,2161,1.1074,{"date":289,"open":238,"high":290,"low":291,"close":226,"change":144,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.0755,1.025,-1.87,708805.308351,2573,1.0476,{"date":297,"open":298,"high":268,"low":298,"close":238,"change":261,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",1.06,0.94,248451.276758,772,1.0774,{"date":304,"open":238,"high":305,"low":283,"close":298,"change":255,"percent_change":255,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.076,384691.772991,1144,1.0578,{"date":310,"open":236,"high":247,"low":283,"close":298,"change":239,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",-1.4,401917.885084,986,1.049,{"date":316,"open":226,"high":268,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.034,1.075,0.025,2.38,469671.295228,1055,1.0611,{"date":325,"open":238,"high":238,"low":283,"close":226,"change":144,"percent_change":292,"volume":326,"transactions":327,"vwap":328},"2026-09-11",463877.497097,1142,1.0547,{"date":330,"open":268,"high":254,"low":331,"close":238,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",1.065,-0.03,-2.73,372815.03319,944,1.0841,{"date":338,"open":237,"high":339,"low":236,"close":237,"change":144,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",1.115,-1.79,495769.522576,1386,1.0986,{"date":345,"open":346,"high":346,"low":237,"close":267,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",1.15,-0.035,-3.03,1220310.850125,2827,1.1182,{"date":353,"open":346,"high":354,"low":275,"close":355,"change":239,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",1.16,1.155,-1.28,443328.506593,1318,1.1484,{"date":361,"open":362,"high":363,"low":275,"close":364,"change":144,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",1.19,1.21,1.17,-1.68,843567.087587,2166,1.1579,{"date":370,"open":371,"high":363,"low":364,"close":362,"change":261,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",1.18,0.85,295315.33792,1266,1.1897,{"date":377,"open":378,"high":363,"low":364,"close":371,"change":332,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",1.2,-2.48,140258.54928,862,1.1868,{"date":384,"open":363,"high":385,"low":371,"close":363,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",1.22,-0.005,-0.41,271992.998789,946,1.1973,{"date":392,"open":363,"high":393,"low":394,"close":395,"change":239,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",1.23,1.195,1.215,-1.22,668692.966493,1344,1.2101,{"date":401,"open":402,"high":403,"low":378,"close":393,"change":332,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",1.24,1.25,-2.38,914087.86897,2038,1.2165,{"date":409,"open":410,"high":411,"low":403,"close":410,"change":276,"percent_change":80,"volume":412,"transactions":413,"vwap":414},"2026-08-26",1.26,1.275,345421.393089,919,1.2587,{"date":416,"open":403,"high":417,"low":403,"close":418,"change":261,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",1.29,1.27,0.79,197697.901064,1071,1.2654,{"date":424,"open":402,"high":418,"low":378,"close":410,"change":261,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",0.8,631595.57085,2120,1.2344,{"date":430,"open":363,"high":431,"low":378,"close":403,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",1.265,0.05,4.17,522491.90045,1399,1.234,{"date":438,"open":393,"high":402,"low":371,"close":378,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",-0.04,-3.23,819734.705568,2819,1.1944,{"date":445,"open":363,"high":403,"low":363,"close":402,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.03,2.48,538114.123567,1571,1.2341,{"date":452,"open":385,"high":402,"low":378,"close":363,"change":239,"percent_change":396,"volume":453,"transactions":454,"vwap":455},"2026-08-18",528953.313408,1624,1.2185,{"date":457,"open":385,"high":410,"low":378,"close":458,"change":386,"percent_change":387,"volume":459,"transactions":460,"vwap":461},"2026-08-17",1.225,784738.303839,2016,1.2291,{"date":463,"open":403,"high":464,"low":378,"close":393,"change":332,"percent_change":404,"volume":465,"transactions":466,"vwap":467},"2026-08-14",1.28,993412.770504,5202,1.2243,{"date":469,"open":417,"high":470,"low":403,"close":410,"change":332,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",1.32,-2.33,948103.577284,3536,1.2713,{"date":476,"open":346,"high":470,"low":346,"close":417,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",0.06,4.88,2367800.502275,9438,1.248,{"date":483,"open":378,"high":402,"low":267,"close":393,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",0.18,17.14,23698092.921251,81304,1.243,{"date":490,"open":491,"high":226,"low":492,"close":226,"change":477,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",0.9825,0.9802,6.06,734958.029819,2218,1.0131,{"date":498,"open":499,"high":216,"low":500,"close":501,"change":255,"percent_change":255,"volume":502,"transactions":503,"vwap":504},"2026-08-07",0.9854,0.97,0.99,346189.284648,1713,0.9925,{"date":506,"open":204,"high":507,"low":15,"close":501,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",0.9991,0.0159,1.63,197611.634957,1141,0.9842,{"date":514,"open":501,"high":501,"low":515,"close":516,"change":517,"percent_change":79,"volume":518,"transactions":519,"vwap":520},"2026-08-05",0.9428,0.9741,-0.0187,165091.803226,1337,0.9607,{"date":522,"open":204,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",0.9928,0.95,0.0284,2.94,429575.020785,1088,0.9691,{"date":531,"open":532,"high":533,"low":534,"close":212,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",0.9314,0.9699,0.9301,0.0251,2.67,130893.471552,691,0.9417,{"date":541,"open":542,"high":529,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",0.9638,0.9201,0.9393,-0.0287,-2.96,197665.592116,796,0.9373,{"date":551,"open":186,"high":500,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",0.9102,0.968,0.038,4.09,303273.806018,877,0.9399,{"date":560,"open":186,"high":561,"low":562,"close":186,"change":517,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",0.9374,0.9053,-1.97,170557.153398,817,0.9206,{"date":568,"open":524,"high":524,"low":569,"close":570,"change":571,"percent_change":501,"volume":572,"transactions":573,"vwap":574},"2026-07-28",0.915,0.9487,0.0093,104767.698975,774,0.9343,{"date":576,"open":577,"high":533,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",0.9227,0.9394,0.0047,0.5,129730.919693,804,0.9501,{"date":585,"open":87,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",0.9446,0.895,0.9347,0.0151,1.64,192173.180933,984,0.928,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",0.921,0.945499,0.9001,0.9196,0.0023,0.25,133110.50113,633,0.9128,{"date":606,"open":186,"high":524,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",0.9021,0.9173,-0.0275,-2.91,260656.815904,965,0.9246,{"date":615,"open":186,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",0.9488,0.916,0.9448,0.0155,1.67,178014.842474,1054,0.9319,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",0.9015,0.9342,0.885449,0.9293,0.0293,3.26,249274.400574,1084,0.9154,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",0.87,0.91000003,0.89999998,0.029,3.33,547600,{"date":644,"open":637,"high":645,"low":25,"close":646,"change":239,"percent_change":198,"volume":647,"transactions":9,"vwap":646},"2026-07-16",0.875,0.87099999,375300,{"date":649,"open":638,"high":638,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-15",0.86000001,0.88599998,-0.004,-0.45,706300,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",0.92000002,0.85500002,0.88999999,-0.006,-0.67,725500,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-13",0.96399999,0.96899998,0.88099998,0.89600003,-0.071,-7.34,1112200,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",0.97000003,0.99199998,0.94999999,0.96700001,-0.014,-1.43,232200,{"date":682,"open":683,"high":684,"low":674,"close":685,"change":686,"percent_change":186,"volume":687,"transactions":9,"vwap":685},"2026-07-09",0.972,0.99900001,0.98100001,0.009,220000,{"date":689,"open":690,"high":691,"low":676,"close":683,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":683},"2026-07-08",0.96499997,0.99299997,0.004,0.41,237000,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",0.98400003,1.015,0.95999998,0.96799999,-0.021,-2.12,303000,{"date":705,"open":110,"high":110,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",0.98000002,0.98900002,-0.041,-3.98,295400,{"date":712,"open":216,"high":238,"low":713,"close":110,"change":261,"percent_change":204,"volume":714,"transactions":9,"vwap":110},"2026-07-02",1.01,569400,{"date":716,"open":713,"high":110,"low":717,"close":216,"change":255,"percent_change":255,"volume":718,"transactions":9,"vwap":216},"2026-07-01",1.005,325300,{"date":720,"open":216,"high":110,"low":173,"close":216,"change":255,"percent_change":255,"volume":721,"transactions":9,"vwap":216},"2026-06-30",403600,{"date":723,"open":283,"high":283,"low":173,"close":216,"change":276,"percent_change":724,"volume":725,"transactions":9,"vwap":216},"2026-06-29",-0.97,354100,{"date":727,"open":728,"high":729,"low":730,"close":110,"change":70,"percent_change":731,"volume":732,"transactions":9,"vwap":110},"2026-06-26",0.949,1.035,0.93699998,7.29,817500,{"date":734,"open":676,"high":699,"low":735,"close":699,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":699},"2026-06-25",0.92199999,0.015,1.59,418100,{"date":740,"open":683,"high":706,"low":299,"close":741,"change":660,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-24",0.94499999,-0.63,363300,{"date":745,"open":699,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",0.98500001,0.95099998,-0.009,-0.94,289100,{"date":752,"open":699,"high":684,"low":699,"close":699,"change":386,"percent_change":753,"volume":754,"transactions":9,"vwap":699},"2026-06-22",-0.52,390400,{"date":756,"open":706,"high":173,"low":676,"close":690,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":690},"2026-06-18",-0.022,-2.23,708400,{"date":761,"open":713,"high":110,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",0.98199999,0.98699999,-0.023,-2.28,493100,{"date":768,"open":216,"high":298,"low":674,"close":713,"change":144,"percent_change":769,"volume":770,"transactions":9,"vwap":713},"2026-06-16",-1.94,2305400,{"date":772,"open":298,"high":268,"low":216,"close":110,"change":332,"percent_change":773,"volume":774,"transactions":9,"vwap":110},"2026-06-15",-2.83,1073400,{"date":776,"open":226,"high":236,"low":226,"close":298,"change":144,"percent_change":777,"volume":778,"transactions":9,"vwap":298},"2026-06-12",-1.85,255400,{"date":780,"open":298,"high":268,"low":283,"close":236,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":236},"2026-06-11",0.02,1.89,379800,{"date":785,"open":238,"high":237,"low":298,"close":298,"change":144,"percent_change":777,"volume":786,"transactions":9,"vwap":298},"2026-06-10",239700,{"date":788,"open":236,"high":254,"low":298,"close":236,"change":261,"percent_change":186,"volume":789,"transactions":9,"vwap":236},"2026-06-09",796400,{"date":791,"open":236,"high":237,"low":238,"close":238,"change":261,"percent_change":299,"volume":792,"transactions":9,"vwap":238},"2026-06-08",179400,{"date":794,"open":238,"high":237,"low":298,"close":298,"change":144,"percent_change":777,"volume":795,"transactions":9,"vwap":298},"2026-06-05",688700,{"date":797,"open":298,"high":267,"low":298,"close":236,"change":781,"percent_change":782,"volume":798,"transactions":9,"vwap":236},"2026-06-04",494000,{"date":800,"open":237,"high":254,"low":298,"close":298,"change":332,"percent_change":801,"volume":802,"transactions":9,"vwap":298},"2026-06-03",-2.75,297500,{"date":804,"open":275,"high":805,"low":268,"close":268,"change":439,"percent_change":806,"volume":807,"transactions":9,"vwap":268},"2026-06-02",1.14,-3.54,479200,{"date":809,"open":805,"high":346,"low":339,"close":275,"change":276,"percent_change":810,"volume":811,"transactions":9,"vwap":275},"2026-06-01",-0.88,459700,{"date":813,"open":346,"high":364,"low":275,"close":805,"change":255,"percent_change":255,"volume":814,"transactions":9,"vwap":805},"2026-05-29",379000,{"date":816,"open":237,"high":817,"low":237,"close":805,"change":446,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-05-28",1.205,2.7,833600,{"date":821,"open":237,"high":346,"low":237,"close":254,"change":255,"percent_change":255,"volume":822,"transactions":9,"vwap":254},"2026-05-27",579400,{"date":824,"open":267,"high":825,"low":254,"close":254,"change":276,"percent_change":277,"volume":826,"transactions":9,"vwap":254},"2026-05-26",1.145,331000,{"date":828,"open":346,"high":346,"low":267,"close":267,"change":276,"percent_change":810,"volume":829,"transactions":9,"vwap":267},"2026-05-22",705200,{"date":831,"open":236,"high":825,"low":298,"close":275,"change":477,"percent_change":832,"volume":833,"transactions":9,"vwap":275},"2026-05-21",5.61,488100,{"date":835,"open":283,"high":836,"low":283,"close":238,"change":446,"percent_change":837,"volume":838,"transactions":9,"vwap":238},"2026-05-20",1.095,2.88,647000,{"date":840,"open":283,"high":236,"low":283,"close":283,"change":239,"percent_change":841,"volume":842,"transactions":9,"vwap":283},"2026-05-19",-1.42,494400,{"date":844,"open":298,"high":238,"low":283,"close":845,"change":239,"percent_change":311,"volume":846,"transactions":9,"vwap":845},"2026-05-18",1.055,732600,{"date":848,"open":268,"high":237,"low":298,"close":238,"change":144,"percent_change":849,"volume":850,"transactions":9,"vwap":238},"2026-05-15",-1.83,1263400,{"date":852,"open":254,"high":267,"low":268,"close":268,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":268},"2026-05-14",-0.025,-2.24,703200,{"date":857,"open":237,"high":275,"low":268,"close":339,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":339},"2026-05-13",0.005,0.45,1063000,{"date":862,"open":836,"high":371,"low":836,"close":254,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":254},"2026-05-12",-0.2,-15.27,3118400,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-11",1.38,1.4,1.31,-0.05,-3.68,820700,{"date":875,"open":868,"high":876,"low":877,"close":877,"change":144,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-08",1.39,1.36,-1.45,617800,{"date":881,"open":876,"high":882,"low":868,"close":868,"change":276,"percent_change":883,"volume":884,"transactions":9,"vwap":868},"2026-05-07",1.42,-0.72,625200,{"date":886,"open":868,"high":887,"low":868,"close":876,"change":255,"percent_change":255,"volume":888,"transactions":9,"vwap":876},"2026-05-06",1.43,789900,{"date":890,"open":876,"high":891,"low":892,"close":876,"change":255,"percent_change":255,"volume":893,"transactions":9,"vwap":876},"2026-05-05",1.427,1.385,749300,{"date":895,"open":896,"high":897,"low":876,"close":876,"change":332,"percent_change":898,"volume":899,"transactions":9,"vwap":876},"2026-05-04",1.41,1.44,-2.11,518900,{"date":901,"open":896,"high":902,"low":896,"close":882,"change":261,"percent_change":903,"volume":904,"transactions":9,"vwap":882},"2026-05-01",1.45,0.71,168100,{"date":906,"open":907,"high":882,"low":907,"close":896,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-04-30",1.37,0.04,2.92,348400,{"date":912,"open":868,"high":869,"low":913,"close":907,"change":332,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-04-29",1.35,-2.14,1130800,{"date":917,"open":897,"high":902,"low":869,"close":869,"change":439,"percent_change":918,"volume":919,"transactions":9,"vwap":869},"2026-04-28",-2.78,1171500,{"date":921,"open":887,"high":922,"low":882,"close":897,"change":386,"percent_change":149,"volume":923,"transactions":9,"vwap":897},"2026-04-27",1.46,991300,{"date":925,"open":922,"high":926,"low":896,"close":927,"change":261,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-24",1.48,1.445,0.7,910900,{"date":931,"open":932,"high":933,"low":887,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-23",1.65,1.665,1.435,-0.155,-9.75,1699700,{"date":939,"open":897,"high":932,"low":897,"close":737,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":737},"2026-04-22",0.15,10.42,3251500,{"date":944,"open":945,"high":945,"low":897,"close":897,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":897},"2026-04-21",1.51,-0.07,-4.64,604400,{"date":950,"open":922,"high":951,"low":922,"close":945,"change":432,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-20",1.517,3.42,822900,{"date":955,"open":956,"high":956,"low":922,"close":922,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":922},"2026-04-17",1.55,-0.06,-3.95,878100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":255,"percent_change":255,"volume":966,"transactions":9,"vwap":965},"2026-04-16",1.53,1.54,1.504,1.52,391400,{"date":968,"open":897,"high":962,"low":897,"close":965,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":965},"2026-04-15",0.09,6.29,505900,{"date":973,"open":896,"high":974,"low":896,"close":887,"change":261,"percent_change":928,"volume":975,"transactions":9,"vwap":887},"2026-04-14",1.467,315900,{"date":977,"open":896,"high":927,"low":877,"close":882,"change":781,"percent_change":887,"volume":978,"transactions":9,"vwap":882},"2026-04-13",239900,{"date":980,"open":887,"high":927,"low":892,"close":869,"change":439,"percent_change":918,"volume":981,"transactions":9,"vwap":869},"2026-04-10",368200,{"date":983,"open":876,"high":902,"low":868,"close":897,"change":432,"percent_change":984,"volume":985,"transactions":9,"vwap":897},"2026-04-09",3.6,441100,{"date":987,"open":869,"high":897,"low":988,"close":876,"change":781,"percent_change":922,"volume":989,"transactions":9,"vwap":876},"2026-04-08",1.375,948100,{"date":991,"open":907,"high":876,"low":913,"close":907,"change":276,"percent_change":883,"volume":992,"transactions":9,"vwap":907},"2026-04-07",431200,{"date":994,"open":868,"high":887,"low":868,"close":868,"change":255,"percent_change":255,"volume":995,"transactions":9,"vwap":868},"2026-04-06",427300,{"date":997,"open":870,"high":869,"low":998,"close":868,"change":908,"percent_change":999,"volume":1000,"transactions":9,"vwap":868},"2026-04-02",1.3,2.99,585400,{"date":1002,"open":1003,"high":868,"low":1004,"close":1003,"change":255,"percent_change":255,"volume":1005,"transactions":9,"vwap":1003},"2026-04-01",1.34,1.33,367500,{"date":1007,"open":402,"high":1008,"low":402,"close":1003,"change":969,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1003},"2026-03-31",1.355,7.2,438800,{"date":1012,"open":1004,"high":1004,"low":402,"close":403,"change":957,"percent_change":1013,"volume":1014,"transactions":9,"vwap":403},"2026-03-30",-4.58,445000,{"date":1016,"open":870,"high":1003,"low":417,"close":870,"change":255,"percent_change":255,"volume":1017,"transactions":9,"vwap":870},"2026-03-27",563900,{"date":1019,"open":913,"high":876,"low":870,"close":870,"change":946,"percent_change":1020,"volume":1021,"transactions":9,"vwap":870},"2026-03-26",-5.07,250700,{"date":1023,"open":913,"high":1024,"low":913,"close":868,"change":908,"percent_change":999,"volume":1025,"transactions":9,"vwap":868},"2026-03-25",1.415,443800,{"date":1027,"open":1004,"high":907,"low":1004,"close":1003,"change":144,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1003},"2026-03-24",-1.47,292800,{"date":1031,"open":913,"high":868,"low":1032,"close":877,"change":255,"percent_change":255,"volume":1033,"transactions":9,"vwap":877},"2026-03-23",1.332,345700,{"date":1035,"open":907,"high":869,"low":1036,"close":877,"change":144,"percent_change":878,"volume":1037,"transactions":9,"vwap":877},"2026-03-20",1.335,542800,{"date":1039,"open":907,"high":876,"low":1040,"close":868,"change":276,"percent_change":883,"volume":1041,"transactions":9,"vwap":868},"2026-03-19",1.321,701900,{"date":1043,"open":887,"high":887,"low":868,"close":876,"change":439,"percent_change":1044,"volume":1045,"transactions":9,"vwap":876},"2026-03-18",-2.8,336800,{"date":1047,"open":896,"high":1048,"low":896,"close":887,"change":261,"percent_change":928,"volume":1049,"transactions":9,"vwap":887},"2026-03-17",1.455,335000,{"date":1051,"open":887,"high":897,"low":869,"close":882,"change":261,"percent_change":903,"volume":1052,"transactions":9,"vwap":882},"2026-03-16",191100,{"date":1054,"open":902,"high":922,"low":896,"close":896,"change":332,"percent_change":1055,"volume":1056,"transactions":9,"vwap":896},"2026-03-13",-2.08,565600,{"date":1058,"open":1059,"high":1060,"low":897,"close":897,"change":946,"percent_change":947,"volume":1061,"transactions":9,"vwap":897},"2026-03-12",1.49,1.499,270400,{"date":1063,"open":902,"high":965,"low":927,"close":945,"change":70,"percent_change":1064,"volume":1065,"transactions":9,"vwap":945},"2026-03-11",4.86,603200,{"date":1067,"open":887,"high":1068,"low":887,"close":897,"change":255,"percent_change":255,"volume":1069,"transactions":9,"vwap":897},"2026-03-10",1.47,284700,{"date":1071,"open":922,"high":922,"low":896,"close":897,"change":332,"percent_change":1072,"volume":1073,"transactions":9,"vwap":897},"2026-03-09",-2.04,540700,{"date":1075,"open":922,"high":1059,"low":1076,"close":1068,"change":261,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1068},"2026-03-06",1.425,0.68,710300,{"date":1080,"open":1081,"high":965,"low":927,"close":922,"change":70,"percent_change":1082,"volume":1083,"transactions":9,"vwap":922},"2026-03-05",1.5,5.04,1614700,{"date":1085,"open":868,"high":891,"low":868,"close":876,"change":781,"percent_change":922,"volume":1086,"transactions":9,"vwap":876},"2026-03-04",829000,{"date":1088,"open":869,"high":869,"low":470,"close":907,"change":871,"percent_change":1089,"volume":1090,"transactions":9,"vwap":907},"2026-03-03",-3.52,636000,{"date":1092,"open":882,"high":897,"low":869,"close":882,"change":276,"percent_change":1093,"volume":1094,"transactions":9,"vwap":882},"2026-03-02",-0.7,596200,{"date":1096,"open":897,"high":922,"low":882,"close":887,"change":332,"percent_change":1097,"volume":1098,"transactions":9,"vwap":887},"2026-02-27",-2.05,326500,{"date":1100,"open":882,"high":926,"low":869,"close":922,"change":908,"percent_change":1101,"volume":1102,"transactions":9,"vwap":922},"2026-02-26",2.82,474400,{"date":1104,"open":882,"high":1068,"low":1024,"close":882,"change":255,"percent_change":255,"volume":1105,"transactions":9,"vwap":882},"2026-02-25",486300,{"date":1107,"open":876,"high":902,"low":1108,"close":882,"change":781,"percent_change":887,"volume":1109,"transactions":9,"vwap":882},"2026-02-24",1.383,560000,{"date":1111,"open":902,"high":1068,"low":876,"close":869,"change":439,"percent_change":918,"volume":1112,"transactions":9,"vwap":869},"2026-02-23",602200,{"date":1114,"open":897,"high":1115,"low":896,"close":897,"change":276,"percent_change":166,"volume":1116,"transactions":9,"vwap":897},"2026-02-20",1.459,748100,{"date":1118,"open":887,"high":1068,"low":1008,"close":902,"change":70,"percent_change":1119,"volume":1120,"transactions":9,"vwap":902},"2026-02-19",5.07,1388900,{"date":1122,"open":913,"high":1123,"low":870,"close":868,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":868},"2026-02-18",1.421,0.11,8.66,1196000,{"date":1128,"open":417,"high":1129,"low":418,"close":418,"change":144,"percent_change":1130,"volume":1131,"transactions":9,"vwap":418},"2026-02-17",1.315,-1.55,414300,{"date":1133,"open":998,"high":1134,"low":464,"close":417,"change":261,"percent_change":1135,"volume":1136,"transactions":9,"vwap":417},"2026-02-13",1.319,0.78,531400,{"date":1138,"open":877,"high":868,"low":418,"close":464,"change":332,"percent_change":1139,"volume":1140,"transactions":9,"vwap":464},"2026-02-12",-2.29,809900,{"date":1142,"open":896,"high":882,"low":417,"close":870,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":870},"2026-02-11",-0.08,-5.76,1672500,{"date":1147,"open":737,"high":1148,"low":876,"close":876,"change":863,"percent_change":1149,"volume":1150,"transactions":9,"vwap":876},"2026-02-10",1.6,-12.58,1866700,{"date":1152,"open":963,"high":1153,"low":945,"close":737,"change":477,"percent_change":1154,"volume":1155,"transactions":9,"vwap":737},"2026-02-09",1.61,3.92,658400,{"date":1157,"open":1059,"high":1158,"low":1059,"close":962,"change":432,"percent_change":1159,"volume":1160,"transactions":9,"vwap":962},"2026-02-06",1.56,3.38,409400,{"date":1162,"open":1081,"high":1163,"low":1164,"close":926,"change":946,"percent_change":1165,"volume":1166,"transactions":9,"vwap":926},"2026-02-05",1.535,1.462,-4.52,678200,{"date":1168,"open":956,"high":1169,"low":945,"close":956,"change":144,"percent_change":1170,"volume":1171,"transactions":9,"vwap":956},"2026-02-04",1.57,-1.27,496800,{"date":1173,"open":1059,"high":590,"low":1059,"close":1169,"change":477,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1169},"2026-02-03",3.97,1222400,{"date":1177,"open":1081,"high":1178,"low":1068,"close":945,"change":261,"percent_change":1179,"volume":1180,"transactions":9,"vwap":945},"2026-02-02",1.537,0.67,523900,{"date":1182,"open":1169,"high":1183,"low":1059,"close":1081,"change":1143,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1081},"2026-01-30",1.595,-5.06,1134800,{"date":1187,"open":1188,"high":1189,"low":1169,"close":1190,"change":144,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-29",1.62,1.66,1.58,-1.25,436000,{"date":1194,"open":932,"high":932,"low":1148,"close":1148,"change":871,"percent_change":348,"volume":1195,"transactions":9,"vwap":1148},"2026-01-28",634600,{"date":1197,"open":1188,"high":1189,"low":1153,"close":932,"change":432,"percent_change":1198,"volume":1199,"transactions":9,"vwap":932},"2026-01-27",3.12,530600,{"date":1201,"open":509,"high":1202,"low":1148,"close":1148,"change":957,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1148},"2026-01-26",1.655,-3.61,294800,{"date":1206,"open":1188,"high":620,"low":1148,"close":1189,"change":908,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1189},"2026-01-23",2.47,754600,{"date":1210,"open":1153,"high":620,"low":1148,"close":1188,"change":781,"percent_change":403,"volume":1211,"transactions":9,"vwap":1188},"2026-01-22",555400,{"date":1213,"open":1148,"high":590,"low":1214,"close":1148,"change":255,"percent_change":255,"volume":1215,"transactions":9,"vwap":1148},"2026-01-21",1.585,491900,{"date":1217,"open":1190,"high":1218,"low":1219,"close":1148,"change":276,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1148},"2026-01-20",1.625,1.565,-0.62,723200,{"date":1223,"open":1188,"high":590,"low":1224,"close":1153,"change":781,"percent_change":410,"volume":1225,"transactions":9,"vwap":1153},"2026-01-16",1.575,1210700,{"date":1227,"open":1228,"high":1229,"low":464,"close":737,"change":144,"percent_change":1230,"volume":1231,"transactions":9,"vwap":737},"2026-01-15",1.615,1.645,-1.24,1549300,{"date":1233,"open":1234,"high":1235,"low":1153,"close":1153,"change":1143,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1153},"2026-01-14",1.68,1.711,-4.73,1545900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":332,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-13",1.71,1.719,1.675,1.69,-1.74,727800,{"date":1247,"open":1248,"high":1249,"low":1189,"close":1248,"change":255,"percent_change":255,"volume":1250,"transactions":9,"vwap":1248},"2026-01-12",1.72,1.76,1581000,{"date":1252,"open":1253,"high":1254,"low":1240,"close":1248,"change":276,"percent_change":125,"volume":1255,"transactions":9,"vwap":1248},"2026-01-09",1.75,1.77,848700,{"date":1257,"open":1234,"high":1258,"low":1234,"close":1259,"change":432,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-08",1.74,1.73,2.98,1141300,{"date":1263,"open":620,"high":1248,"low":1189,"close":1234,"change":261,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1234},"2026-01-07",0.6,536900,{"date":1267,"open":620,"high":1268,"low":1269,"close":620,"change":144,"percent_change":1270,"volume":1271,"transactions":9,"vwap":620},"2026-01-06",1.715,1.661,-1.18,692500,{"date":1273,"open":1258,"high":1274,"low":620,"close":1243,"change":439,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1243},"2026-01-05",1.755,-2.31,1162900,{"date":1278,"open":1234,"high":1253,"low":1234,"close":1259,"change":432,"percent_change":1260,"volume":819,"transactions":9,"vwap":1259},"2026-01-02",{"date":1280,"open":1281,"high":1259,"low":620,"close":1234,"change":144,"percent_change":1270,"volume":1282,"transactions":9,"vwap":1234},"2025-12-31",1.7,592100,{"date":1284,"open":1234,"high":1254,"low":1234,"close":1281,"change":261,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1281},"2025-12-30",0.59,923800,{"date":1288,"open":1249,"high":1289,"low":1234,"close":1243,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1243},"2025-12-29",1.8,-0.1,-5.59,1068100,{"date":1294,"open":1249,"high":1295,"low":1296,"close":1297,"change":446,"percent_change":1281,"volume":1298,"transactions":9,"vwap":1297},"2025-12-26",1.855,1.745,1.79,1542100,{"date":1300,"open":1258,"high":1301,"low":1248,"close":1249,"change":781,"percent_change":346,"volume":1302,"transactions":9,"vwap":1249},"2025-12-24",1.78,527800,{"date":1304,"open":1305,"high":1306,"low":1148,"close":1258,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1258},"2025-12-23",1.9,1.94,-0.18,-9.38,6584800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-22",2.04,2.072,1.885,1.92,-0.09,-4.48,1809700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":144,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-19",2.07,2.15,2.01,-0.99,2111800,{"date":1327,"open":1322,"high":24,"low":1328,"close":1329,"change":1143,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-18",1.97,2.03,-3.79,5489300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":940,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-17",2.02,2.14,1.99,2.11,7.65,2975200,{"date":1341,"open":1289,"high":1342,"low":1059,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-16",1.98,1.96,0.16,8.89,4223700,{"date":1348,"open":1342,"high":1336,"low":1349,"close":1289,"change":120,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1289},"2025-12-15",1.765,-6.25,2236700,{"date":1353,"open":1354,"high":1355,"low":620,"close":1315,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1315},"2025-12-12",1.81,1.93,0.28,17.07,3171200,{"date":1360,"open":1234,"high":1234,"low":1361,"close":590,"change":332,"percent_change":269,"volume":1362,"transactions":9,"vwap":590},"2025-12-11",1.635,516800,{"date":1364,"open":1188,"high":620,"low":1153,"close":620,"change":908,"percent_change":1365,"volume":1366,"transactions":9,"vwap":620},"2025-12-10",2.45,460800,{"date":1368,"open":932,"high":1369,"low":1188,"close":509,"change":255,"percent_change":255,"volume":1370,"transactions":9,"vwap":509},"2025-12-09",1.676,349000,{"date":1372,"open":932,"high":1243,"low":509,"close":509,"change":144,"percent_change":1373,"volume":1374,"transactions":9,"vwap":509},"2025-12-08",-1.21,389200,{"date":1376,"open":509,"high":620,"low":509,"close":932,"change":261,"percent_change":1377,"volume":1378,"transactions":9,"vwap":932},"2025-12-05",0.61,453900,{"date":1380,"open":620,"high":1248,"low":590,"close":590,"change":439,"percent_change":404,"volume":1381,"transactions":9,"vwap":590},"2025-12-04",270700,{"date":1383,"open":1190,"high":1243,"low":1224,"close":1234,"change":1124,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1234},"2025-12-03",7.01,459200,{"date":1387,"open":1190,"high":509,"low":1169,"close":1169,"change":255,"percent_change":255,"volume":1388,"transactions":9,"vwap":1169},"2025-12-02",469800,{"date":1390,"open":737,"high":1218,"low":1169,"close":1169,"change":946,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1169},"2025-12-01",-4.27,397700,{"date":1394,"open":1148,"high":1189,"low":1148,"close":590,"change":446,"percent_change":1395,"volume":1396,"transactions":9,"vwap":590},"2025-11-28",1.86,398300,{"date":1398,"open":1188,"high":1188,"low":1183,"close":1153,"change":255,"percent_change":255,"volume":1399,"transactions":9,"vwap":1153},"2025-11-26",605400,{"date":1401,"open":1169,"high":1189,"low":1158,"close":1153,"change":432,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1153},"2025-11-25",3.21,887700,{"date":1405,"open":1059,"high":1169,"low":1406,"close":1158,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1158},"2025-11-24",1.481,0.08,5.41,408900,{"date":1411,"open":902,"high":1081,"low":902,"close":926,"change":781,"percent_change":907,"volume":1412,"transactions":9,"vwap":926},"2025-11-21",534900,{"date":1414,"open":963,"high":737,"low":922,"close":922,"change":871,"percent_change":1415,"volume":1416,"transactions":9,"vwap":922},"2025-11-20",-3.31,484300,{"date":1418,"open":1158,"high":1169,"low":1419,"close":945,"change":439,"percent_change":1420,"volume":1421,"transactions":9,"vwap":945},"2025-11-19",1.495,-2.58,588400,{"date":1423,"open":1068,"high":1228,"low":1068,"close":956,"change":477,"percent_change":1424,"volume":1425,"transactions":9,"vwap":956},"2025-11-18",4.03,520800,{"date":1427,"open":1081,"high":962,"low":1048,"close":1059,"change":144,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1059},"2025-11-17",-1.32,329200,{"date":1431,"open":962,"high":1169,"low":1081,"close":945,"change":332,"percent_change":1432,"volume":1433,"transactions":9,"vwap":945},"2025-11-14",-1.95,483200,{"date":1435,"open":737,"high":1148,"low":945,"close":963,"change":946,"percent_change":1436,"volume":1437,"transactions":9,"vwap":963},"2025-11-13",-4.35,1185800,{"date":1439,"open":509,"high":620,"low":737,"close":1153,"change":332,"percent_change":849,"volume":1440,"transactions":9,"vwap":1153},"2025-11-12",373700,{"date":1442,"open":590,"high":1281,"low":509,"close":590,"change":276,"percent_change":1443,"volume":1444,"transactions":9,"vwap":590},"2025-11-11",-0.61,351100,{"date":1446,"open":962,"high":1253,"low":962,"close":932,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":932},"2025-11-10",0.12,7.84,790600,{"date":1451,"open":1068,"high":956,"low":1068,"close":962,"change":432,"percent_change":1159,"volume":1452,"transactions":9,"vwap":962},"2025-11-07",523500,{"date":1454,"open":962,"high":1455,"low":926,"close":926,"change":957,"percent_change":1456,"volume":1457,"transactions":9,"vwap":926},"2025-11-06",1.542,-3.9,370000,{"date":1459,"open":962,"high":1148,"low":1460,"close":963,"change":261,"percent_change":1461,"volume":1049,"transactions":9,"vwap":963},"2025-11-05",1.525,0.65,{"date":1463,"open":963,"high":1148,"low":945,"close":962,"change":439,"percent_change":1464,"volume":1465,"transactions":9,"vwap":962},"2025-11-04",-2.55,613800,{"date":1467,"open":1153,"high":1153,"low":956,"close":1169,"change":871,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1169},"2025-11-03",-3.09,412400,{"date":1471,"open":1190,"high":590,"low":1190,"close":1188,"change":446,"percent_change":782,"volume":1472,"transactions":9,"vwap":1188},"2025-10-31",335300,{"date":1474,"open":1148,"high":590,"low":1190,"close":737,"change":276,"percent_change":1220,"volume":1475,"transactions":9,"vwap":737},"2025-10-30",385600,{"date":1477,"open":590,"high":620,"low":1148,"close":1148,"change":439,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1148},"2025-10-29",-2.44,385400,{"date":1481,"open":1243,"high":1281,"low":509,"close":590,"change":946,"percent_change":1482,"volume":1483,"transactions":9,"vwap":590},"2025-10-28",-4.09,272100,{"date":1485,"open":1253,"high":1301,"low":1486,"close":1240,"change":439,"percent_change":1139,"volume":1487,"transactions":9,"vwap":1240},"2025-10-27",1.705,414400,{"date":1489,"open":1249,"high":1297,"low":1259,"close":1253,"change":261,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1253},"2025-10-24",0.57,334000,{"date":1493,"open":1243,"high":1494,"low":1243,"close":1258,"change":432,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1258},"2025-10-23",1.775,2.96,424100,{"date":1498,"open":1259,"high":1259,"low":1499,"close":1243,"change":332,"percent_change":1244,"volume":1500,"transactions":9,"vwap":1243},"2025-10-22",1.672,506000,{"date":1502,"open":1503,"high":1503,"low":1248,"close":1248,"change":1290,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1248},"2025-10-21",1.82,-5.49,792500,{"date":1507,"open":1297,"high":1395,"low":1249,"close":1503,"change":255,"percent_change":255,"volume":1508,"transactions":9,"vwap":1503},"2025-10-20",451500,{"date":1510,"open":1395,"high":782,"low":1289,"close":1503,"change":946,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2025-10-17",-3.7,792700,{"date":1514,"open":1342,"high":1515,"low":1516,"close":782,"change":946,"percent_change":1517,"volume":1518,"transactions":9,"vwap":782},"2025-10-16",1.985,1.87,-3.57,619200,{"date":1520,"open":782,"high":1521,"low":782,"close":1343,"change":477,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1343},"2025-10-15",2.045,3.16,708700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1305,"change":144,"percent_change":20,"volume":1529,"transactions":9,"vwap":1305},"2025-10-14",1.91,1.95,1.865,298700,{"date":1531,"open":1306,"high":1343,"low":782,"close":1315,"change":261,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1315},"2025-10-13",0.52,269500,{"date":1535,"open":1536,"high":1312,"low":1305,"close":1526,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1526},"2025-10-10",2,-0.11,-5.45,835900,{"date":1541,"open":1328,"high":1542,"low":1543,"close":1334,"change":1407,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1334},"2025-10-09",2.079,1.965,4.12,979400,{"date":1547,"open":1328,"high":1548,"low":1526,"close":1306,"change":144,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1306},"2025-10-08",1.986,-1.02,524400,{"date":1552,"open":1516,"high":1343,"low":1516,"close":1343,"change":1124,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1343},"2025-10-07",5.95,874500,{"date":1556,"open":1557,"high":1395,"low":1354,"close":1558,"change":332,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-06",1.83,1.85,-1.6,760900,{"date":1562,"open":1516,"high":1563,"low":1558,"close":1564,"change":261,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-03",1.929,1.88,0.53,577700,{"date":1568,"open":1315,"high":1569,"low":1570,"close":1516,"change":439,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1516},"2025-10-02",1.983,1.854,-2.09,502100,{"date":1574,"open":1342,"high":1575,"low":1305,"close":1526,"change":120,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1526},"2025-10-01",2.027,-5.91,849600,{"date":1579,"open":1328,"high":1542,"low":1580,"close":1329,"change":477,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1329},"2025-09-30",1.841,3.05,2541400,{"date":1584,"open":1557,"high":1328,"low":1297,"close":1328,"change":1356,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1328},"2025-09-29",16.57,3621500,{"date":1588,"open":1253,"high":1249,"low":1243,"close":1243,"change":957,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1243},"2025-09-26",-3.43,471300,{"date":1592,"open":1354,"high":1593,"low":1248,"close":1253,"change":957,"percent_change":1415,"volume":1594,"transactions":9,"vwap":1253},"2025-09-25",1.816,707900,{"date":1596,"open":1289,"high":1557,"low":1597,"close":1354,"change":261,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1354},"2025-09-24",1.779,0.56,382700,{"date":1601,"open":1297,"high":1557,"low":1254,"close":1289,"change":261,"percent_change":1598,"volume":1602,"transactions":9,"vwap":1289},"2025-09-23",923700,{"date":1604,"open":1354,"high":1503,"low":1254,"close":1297,"change":276,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1297},"2025-09-22",-0.56,518000,{"date":1608,"open":1305,"high":1305,"low":1289,"close":1289,"change":1143,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1289},"2025-09-19",-4.26,487000,{"date":1612,"open":1253,"high":1613,"low":1253,"close":1564,"change":1124,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1564},"2025-09-18",1.888,6.21,941300,{"date":1617,"open":1253,"high":1289,"low":1258,"close":1254,"change":261,"percent_change":1490,"volume":1618,"transactions":9,"vwap":1254},"2025-09-17",506500,{"date":1620,"open":1281,"high":1249,"low":1281,"close":1249,"change":432,"percent_change":909,"volume":1621,"transactions":9,"vwap":1249},"2025-09-16",522700,{"date":1623,"open":932,"high":1240,"low":590,"close":1240,"change":432,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1240},"2025-09-15",3.01,666800,{"date":1627,"open":932,"high":1234,"low":509,"close":1189,"change":255,"percent_change":255,"volume":1628,"transactions":9,"vwap":1189},"2025-09-12",408300,{"date":1630,"open":1188,"high":1631,"low":1188,"close":1189,"change":261,"percent_change":1377,"volume":1632,"transactions":9,"vwap":1189},"2025-09-11",1.695,832800,{"date":1634,"open":1188,"high":932,"low":1188,"close":932,"change":781,"percent_change":393,"volume":1635,"transactions":9,"vwap":932},"2025-09-10",479500,{"date":1637,"open":509,"high":1202,"low":1188,"close":509,"change":276,"percent_change":1443,"volume":1638,"transactions":9,"vwap":509},"2025-09-09",543400,{"date":1640,"open":590,"high":1189,"low":1153,"close":590,"change":276,"percent_change":1443,"volume":1641,"transactions":9,"vwap":590},"2025-09-08",337500,{"date":1643,"open":1148,"high":1189,"low":1644,"close":932,"change":908,"percent_change":447,"volume":1645,"transactions":9,"vwap":932},"2025-09-05",1.587,483100,{"date":1647,"open":737,"high":1188,"low":1158,"close":1153,"change":276,"percent_change":1220,"volume":1648,"transactions":9,"vwap":1153},"2025-09-04",636600,{"date":1650,"open":509,"high":1229,"low":1190,"close":1188,"change":144,"percent_change":396,"volume":1651,"transactions":9,"vwap":1188},"2025-09-03",741100,{"date":1653,"open":1243,"high":1654,"low":1153,"close":590,"change":1316,"percent_change":1655,"volume":1656,"transactions":9,"vwap":590},"2025-09-02",1.706,-5.2,845400,{"date":1658,"open":1301,"high":1301,"low":1234,"close":1259,"change":255,"percent_change":255,"volume":1659,"transactions":9,"vwap":1259},"2025-08-29",831300,{"date":1661,"open":620,"high":1249,"low":1662,"close":1259,"change":477,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1259},"2025-08-28",1.644,3.59,1418800,{"date":1666,"open":590,"high":1243,"low":1667,"close":620,"change":781,"percent_change":363,"volume":1668,"transactions":9,"vwap":620},"2025-08-27",1.621,660000,{"date":1670,"open":590,"high":620,"low":1153,"close":932,"change":781,"percent_change":393,"volume":1671,"transactions":9,"vwap":932},"2025-08-26",937100,{"date":1673,"open":1190,"high":1189,"low":1190,"close":509,"change":446,"percent_change":1564,"volume":1674,"transactions":9,"vwap":509},"2025-08-25",1137000,{"date":1676,"open":956,"high":509,"low":902,"close":1148,"change":446,"percent_change":1526,"volume":1677,"transactions":9,"vwap":1148},"2025-08-22",900800,{"date":1679,"open":1059,"high":1169,"low":1059,"close":1169,"change":70,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1169},"2025-08-21",4.67,815200,{"date":1683,"open":945,"high":965,"low":922,"close":1081,"change":144,"percent_change":1428,"volume":1684,"transactions":9,"vwap":1081},"2025-08-20",593800,{"date":1686,"open":962,"high":1687,"low":922,"close":965,"change":276,"percent_change":1688,"volume":1689,"transactions":9,"vwap":965},"2025-08-19",1.545,-0.65,712200,{"date":1691,"open":1068,"high":963,"low":922,"close":962,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":962},"2025-08-18",0.1,6.99,868000,{"date":1696,"open":963,"high":956,"low":887,"close":887,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":887},"2025-08-15",-0.13,-8.33,1073500,{"date":1701,"open":963,"high":1153,"low":1068,"close":1158,"change":439,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1158},"2025-08-14",-2.5,2083200,{"date":1705,"open":956,"high":1361,"low":945,"close":1148,"change":261,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1148},"2025-08-13",0.63,2267400,{"date":1709,"open":1243,"high":1243,"low":1190,"close":737,"change":871,"percent_change":1710,"volume":1711,"transactions":9,"vwap":737},"2025-08-12",-3.05,2353700,{"date":1713,"open":945,"high":590,"low":1059,"close":590,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":590},"2025-08-11",0.195,13.49,2839300,{"date":1718,"open":896,"high":1719,"low":1720,"close":927,"change":1721,"percent_change":447,"volume":1722,"transactions":9,"vwap":927},"2025-08-08",1.489,1.405,0.035,601700,{"date":1724,"open":882,"high":897,"low":876,"close":896,"change":446,"percent_change":1725,"volume":1726,"transactions":9,"vwap":896},"2025-08-07",2.17,472900,{"date":1728,"open":868,"high":876,"low":907,"close":868,"change":255,"percent_change":255,"volume":1729,"transactions":9,"vwap":868},"2025-08-06",262900,{"date":1731,"open":907,"high":876,"low":913,"close":868,"change":255,"percent_change":255,"volume":1732,"transactions":9,"vwap":868},"2025-08-05",394900,{"date":1734,"open":1003,"high":876,"low":1003,"close":868,"change":432,"percent_change":1735,"volume":1736,"transactions":9,"vwap":868},"2025-08-04",3.76,299000,{"date":1738,"open":470,"high":868,"low":998,"close":1004,"change":276,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1004},"2025-08-01",-0.75,722500,{"date":1742,"open":876,"high":869,"low":1003,"close":1003,"change":332,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1003},"2025-07-31",-2.19,477400,{"date":1746,"open":869,"high":887,"low":907,"close":907,"change":439,"percent_change":1747,"volume":1748,"transactions":9,"vwap":907},"2025-07-30",-2.84,424500,{"date":1750,"open":1059,"high":1059,"low":869,"close":896,"change":946,"percent_change":1236,"volume":1751,"transactions":9,"vwap":896},"2025-07-29",480900,{"date":1753,"open":965,"high":1754,"low":1068,"close":926,"change":871,"percent_change":1755,"volume":1756,"transactions":9,"vwap":926},"2025-07-28",1.521,-3.27,275000,{"date":1758,"open":963,"high":963,"low":922,"close":962,"change":781,"percent_change":470,"volume":1759,"transactions":9,"vwap":962},"2025-07-25",749200,{"date":1761,"open":963,"high":956,"low":1059,"close":945,"change":439,"percent_change":1420,"volume":1762,"transactions":9,"vwap":945},"2025-07-24",813900,{"date":1764,"open":1169,"high":1214,"low":965,"close":956,"change":255,"percent_change":255,"volume":1765,"transactions":9,"vwap":956},"2025-07-23",566300,{"date":1767,"open":902,"high":1158,"low":902,"close":956,"change":969,"percent_change":1768,"volume":1769,"transactions":9,"vwap":956},"2025-07-22",6.16,1169600,{"date":1771,"open":922,"high":1068,"low":887,"close":922,"change":261,"percent_change":1772,"volume":1773,"transactions":9,"vwap":922},"2025-07-21",0.69,516300,{"date":1775,"open":922,"high":926,"low":927,"close":902,"change":276,"percent_change":1776,"volume":1777,"transactions":9,"vwap":902},"2025-07-18",-0.68,493500,{"date":1779,"open":902,"high":1059,"low":897,"close":922,"change":255,"percent_change":255,"volume":1780,"transactions":9,"vwap":922},"2025-07-17",487400,{"date":1782,"open":887,"high":1068,"low":882,"close":922,"change":446,"percent_change":1783,"volume":1784,"transactions":9,"vwap":922},"2025-07-16",2.1,447700,{"date":1786,"open":1059,"high":1059,"low":882,"close":887,"change":871,"percent_change":1787,"volume":1788,"transactions":9,"vwap":887},"2025-07-15",-3.38,484900,{"date":1790,"open":897,"high":1059,"low":882,"close":926,"change":446,"percent_change":1321,"volume":1791,"transactions":9,"vwap":926},"2025-07-14",551100,{"date":1793,"open":1068,"high":1068,"low":897,"close":902,"change":144,"percent_change":248,"volume":1794,"transactions":9,"vwap":902},"2025-07-11",770100,{"date":1796,"open":897,"high":1081,"low":1076,"close":1068,"change":446,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1068},"2025-07-10",2.08,682400,{"date":1800,"open":882,"high":902,"low":896,"close":897,"change":261,"percent_change":928,"volume":1801,"transactions":9,"vwap":897},"2025-07-09",783400,{"date":1803,"open":877,"high":887,"low":877,"close":887,"change":908,"percent_change":837,"volume":1804,"transactions":9,"vwap":887},"2025-07-08",626400,{"date":1806,"open":896,"high":1807,"low":868,"close":876,"change":439,"percent_change":1044,"volume":1808,"transactions":9,"vwap":876},"2025-07-07",1.424,844000,{"date":1810,"open":869,"high":897,"low":877,"close":887,"change":432,"percent_change":1811,"volume":1812,"transactions":9,"vwap":887},"2025-07-03",3.62,546100,{"date":1814,"open":470,"high":876,"low":470,"close":868,"change":477,"percent_change":1815,"volume":1816,"transactions":9,"vwap":868},"2025-07-02",4.55,430200,{"date":1818,"open":1003,"high":877,"low":470,"close":470,"change":332,"percent_change":1819,"volume":1820,"transactions":9,"vwap":470},"2025-07-01",-2.22,389700,{"date":1822,"open":913,"high":877,"low":1003,"close":913,"change":255,"percent_change":255,"volume":1823,"transactions":9,"vwap":913},"2025-06-30",378500,{"date":1825,"open":869,"high":869,"low":1826,"close":913,"change":871,"percent_change":1517,"volume":1827,"transactions":9,"vwap":913},"2025-06-27",1.342,540500,{"date":1829,"open":470,"high":869,"low":870,"close":869,"change":1407,"percent_change":493,"volume":1830,"transactions":9,"vwap":869},"2025-06-26",825800,{"date":1832,"open":913,"high":1833,"low":870,"close":470,"change":439,"percent_change":1834,"volume":1835,"transactions":9,"vwap":470},"2025-06-25",1.367,-2.94,548200,{"date":1837,"open":470,"high":1838,"low":870,"close":877,"change":1407,"percent_change":1839,"volume":1840,"transactions":9,"vwap":877},"2025-06-24",1.369,6.25,633400,{"date":1842,"open":464,"high":998,"low":403,"close":464,"change":276,"percent_change":1843,"volume":1844,"transactions":9,"vwap":464},"2025-06-23",-0.78,512500,{"date":1846,"open":1004,"high":1847,"low":464,"close":417,"change":332,"percent_change":1848,"volume":1849,"transactions":9,"vwap":417},"2025-06-20",1.339,-2.27,673500,{"date":1851,"open":877,"high":868,"low":470,"close":470,"change":871,"percent_change":1852,"volume":1853,"transactions":9,"vwap":470},"2025-06-18",-3.65,562800,{"date":1855,"open":896,"high":896,"low":907,"close":907,"change":957,"percent_change":1856,"volume":1857,"transactions":9,"vwap":907},"2025-06-17",-4.2,324100,{"date":1859,"open":869,"high":922,"low":876,"close":887,"change":446,"percent_change":1335,"volume":1860,"transactions":9,"vwap":887},"2025-06-16",557400,{"date":1862,"open":1068,"high":926,"low":876,"close":869,"change":946,"percent_change":1863,"volume":1864,"transactions":9,"vwap":869},"2025-06-13",-4.76,855500,{"date":1866,"open":1059,"high":1059,"low":922,"close":1068,"change":255,"percent_change":255,"volume":1867,"transactions":9,"vwap":1068},"2025-06-12",643900,{"date":1869,"open":926,"high":1870,"low":1871,"close":1068,"change":908,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1068},"2025-06-11",1.505,1.441,2.8,1007900,{"date":1875,"open":868,"high":897,"low":868,"close":887,"change":432,"percent_change":1811,"volume":1876,"transactions":9,"vwap":887},"2025-06-10",541500,{"date":1878,"open":877,"high":876,"low":1879,"close":868,"change":446,"percent_change":1880,"volume":1881,"transactions":9,"vwap":868},"2025-06-09",1.356,2.22,344800,{"date":1883,"open":470,"high":877,"low":470,"close":913,"change":908,"percent_change":1581,"volume":1884,"transactions":9,"vwap":913},"2025-06-06",667100,{"date":1886,"open":1003,"high":1887,"low":998,"close":870,"change":332,"percent_change":854,"volume":1888,"transactions":9,"vwap":870},"2025-06-05",1.345,659200,{"date":1890,"open":470,"high":913,"low":1891,"close":1003,"change":261,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1003},"2025-06-04",1.311,0.75,172000,{"date":1895,"open":870,"high":913,"low":464,"close":1004,"change":781,"percent_change":962,"volume":1896,"transactions":9,"vwap":1004},"2025-06-03",472500,{"date":1898,"open":1003,"high":913,"low":998,"close":870,"change":439,"percent_change":546,"volume":1899,"transactions":9,"vwap":870},"2025-06-02",467500,{"date":1901,"open":907,"high":907,"low":470,"close":913,"change":332,"percent_change":1902,"volume":1903,"transactions":9,"vwap":913},"2025-05-30",-2.17,458100,{"date":1905,"open":868,"high":868,"low":1003,"close":868,"change":446,"percent_change":1880,"volume":1906,"transactions":9,"vwap":868},"2025-05-29",401600,{"date":1908,"open":1004,"high":907,"low":998,"close":913,"change":736,"percent_change":267,"volume":1909,"transactions":9,"vwap":913},"2025-05-28",596100,{"date":1911,"open":907,"high":1912,"low":470,"close":1036,"change":347,"percent_change":1464,"volume":1913,"transactions":9,"vwap":1036},"2025-05-27",1.379,515700,{"date":1915,"open":1003,"high":1912,"low":1003,"close":907,"change":255,"percent_change":255,"volume":1916,"transactions":9,"vwap":907},"2025-05-23",303900,{"date":1918,"open":1004,"high":868,"low":998,"close":907,"change":446,"percent_change":24,"volume":1919,"transactions":9,"vwap":907},"2025-05-22",446300,{"date":1921,"open":1004,"high":1076,"low":998,"close":1003,"change":276,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1003},"2025-05-21",-0.74,910500,{"date":1925,"open":870,"high":907,"low":870,"close":913,"change":908,"percent_change":1581,"volume":1926,"transactions":9,"vwap":913},"2025-05-20",849500,{"date":1928,"open":1004,"high":913,"low":417,"close":870,"change":871,"percent_change":872,"volume":1929,"transactions":9,"vwap":870},"2025-05-19",686600,{"date":1931,"open":403,"high":877,"low":393,"close":877,"change":1447,"percent_change":1932,"volume":1933,"transactions":9,"vwap":877},"2025-05-16",9.68,1375700,{"date":1935,"open":363,"high":403,"low":371,"close":402,"change":781,"percent_change":590,"volume":1936,"transactions":9,"vwap":402},"2025-05-15",364000,{"date":1938,"open":402,"high":1939,"low":394,"close":385,"change":144,"percent_change":1940,"volume":1941,"transactions":9,"vwap":385},"2025-05-14",1.249,-1.61,425100,{"date":1943,"open":1944,"high":417,"low":393,"close":402,"change":439,"percent_change":1945,"volume":1946,"transactions":9,"vwap":402},"2025-05-13",1.285,-3.12,769200,{"date":1948,"open":403,"high":1949,"low":362,"close":464,"change":1692,"percent_change":1950,"volume":1951,"transactions":9,"vwap":464},"2025-05-12",1.318,8.47,1586500,{"date":1953,"open":254,"high":371,"low":254,"close":371,"change":70,"percent_change":1954,"volume":1955,"transactions":9,"vwap":371},"2025-05-09",6.31,671800,{"date":1957,"open":354,"high":354,"low":237,"close":254,"change":276,"percent_change":277,"volume":1421,"transactions":9,"vwap":254},"2025-05-08",{"date":1959,"open":237,"high":275,"low":237,"close":267,"change":781,"percent_change":1503,"volume":1960,"transactions":9,"vwap":267},"2025-05-07",152500,{"date":1962,"open":254,"high":1963,"low":268,"close":237,"change":276,"percent_change":1964,"volume":1965,"transactions":9,"vwap":237},"2025-05-06",1.119,-0.9,240400,{"date":1967,"open":805,"high":354,"low":254,"close":254,"change":439,"percent_change":1968,"volume":1969,"transactions":9,"vwap":254},"2025-05-05",-3.48,354400,{"date":1971,"open":346,"high":354,"low":275,"close":346,"change":261,"percent_change":1972,"volume":1973,"transactions":9,"vwap":346},"2025-05-02",0.88,156200,{"date":1975,"open":371,"high":1976,"low":275,"close":805,"change":144,"percent_change":1977,"volume":1978,"transactions":9,"vwap":805},"2025-05-01",1.185,-1.72,221600,{"date":1980,"open":267,"high":378,"low":268,"close":354,"change":781,"percent_change":1253,"volume":1981,"transactions":9,"vwap":354},"2025-04-30",811400,{"date":1983,"open":237,"high":1984,"low":237,"close":805,"change":781,"percent_change":1297,"volume":1985,"transactions":9,"vwap":805},"2025-04-29",1.174,232300,{"date":1987,"open":346,"high":364,"low":237,"close":267,"change":439,"percent_change":1988,"volume":1989,"transactions":9,"vwap":267},"2025-04-28",-3.45,287200,{"date":179,"open":346,"high":362,"low":825,"close":354,"change":261,"percent_change":637,"volume":1392,"transactions":9,"vwap":354}]