[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDL":3,"homepage-market-summary":29,"stock-historical-SNDL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SNDL","2026-10-08",{"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},"Sundial Growers Inc. Common Shares","Nasdaq",null,"Common Stock","SNDL Inc is a private-sector liquor and cannabis retailer in Canada with retail banners that include Ace Liquor, Wine and Beyond, Liquor Depot, Value Buds, and Spiritleaf. The principal activities of the company are the retailing of wines, beers, and spirits. It comprised four reportable segments: liquor retail, cannabis retail, cannabis operations, and investments. Liquor retail includes the sale of wines, beers, and spirits through owned liquor stores. The company generates maximum revenue from liquor retail.","2,604",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},1.22,1.25,1.26,1.21,-0.03,-2.4,1382280.599391,3604,1.2316,2.89,1.165,2163870.898212952,3.2,1807,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":19,"is_up":13},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1.15,2395503,874358695.451451,-17.01,"2025-04-28",[183,184,191,200,207,216,224,232,242,251,258,264,270,278,283,290,296,303,310,316,321,328,336,344,353,360,366,373,380,387,393,398,403,408,413,420,428,433,439,445,452,459,465,473,479,485,491,498,506,511,519,525,532,540,547,553,559,564,569,573,576,580,585,589,594,597,601,604,609,614,618,622,625,629,633,638,642,646,649,654,657,660,665,668,672,675,678,681,684,688,692,698,703,708,711,716,721,725,729,733,736,740,744,747,751,755,760,763,766,769,773,778,784,789,795,799,803,809,815,821,825,828,831,836,841,845,849,853,857,861,865,869,874,878,882,886,890,893,896,899,903,907,911,914,919,925,930,934,938,941,944,948,953,957,961,966,970,973,977,982,987,990,994,997,1000,1003,1006,1010,1014,1018,1024,1028,1032,1035,1038,1042,1045,1050,1054,1059,1064,1068,1073,1077,1081,1086,1094,1098,1102,1105,1110,1116,1123,1127,1130,1134,1138,1145,1150,1154,1160,1169,1175,1183,1191,1197,1204,1208,1213,1217,1221,1226,1230,1234,1237,1241,1246,1249,1254,1259,1263,1267,1271,1275,1279,1282,1287,1294,1299,1304,1308,1312,1316,1321,1327,1331,1335,1340,1343,1347,1353,1357,1361,1367,1371,1378,1385,1391,1399,1405,1413,1420,1428,1435,1440,1445,1452,1458,1463,1471,1476,1480,1485,1489,1492,1495,1498,1501,1505,1509,1514,1519,1523,1526,1530,1534,1539,1543,1549,1555,1559,1562,1565,1569,1573,1577,1583,1586,1593,1598,1601,1606,1610,1614,1617,1620,1624,1627,1630,1634,1640,1643,1647,1652,1659,1663,1667,1671,1674,1677,1681,1684,1688,1693,1697,1700,1703,1707,1710,1713,1717,1721,1725,1728,1731,1734,1737,1741,1744,1748,1752,1756,1760,1763,1767,1770,1773,1776,1779,1782,1786,1789,1793,1796,1799,1802,1805,1809,1812,1815,1819,1823,1826,1830,1833,1836,1839,1842,1845,1849,1852,1856,1860,1864,1867],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":15,"high":17,"low":18,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",0.02,1.63,1257375.152723,3700,1.2341,{"date":192,"open":16,"high":16,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",1.215,1.23,-0.02,-1.6,1384042.492981,4804,1.2269,{"date":201,"open":16,"high":17,"low":194,"close":16,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",0.01,0.81,1217262.036506,2757,1.2395,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":195,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",1.27,1.285,1.24,-1.59,1216799.645011,3575,1.2542,{"date":217,"open":218,"high":219,"low":16,"close":17,"change":19,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",1.28,1.29,-2.33,1218074.810908,4241,1.2659,{"date":225,"open":226,"high":226,"low":219,"close":219,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.35,-0.07,-5.15,2002737.989881,4551,1.3111,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":19,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.4,1.41,1.355,1.36,-2.16,1949538.586938,2967,1.3733,{"date":243,"open":244,"high":235,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",1.38,1.39,-0.01,-0.71,727083.353316,3044,1.3942,{"date":252,"open":245,"high":235,"low":253,"close":234,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.385,0,689897.56785,2404,1.3992,{"date":259,"open":244,"high":260,"low":244,"close":234,"change":254,"percent_change":254,"volume":261,"transactions":262,"vwap":263},"2026-09-24",1.42,1521877.264146,3228,1.3972,{"date":265,"open":235,"high":266,"low":244,"close":234,"change":246,"percent_change":247,"volume":267,"transactions":268,"vwap":269},"2026-09-23",1.415,665471.481567,2315,1.3887,{"date":271,"open":272,"high":260,"low":272,"close":235,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",1.37,0.04,2.92,1011308.517982,3710,1.4016,{"date":279,"open":272,"high":245,"low":226,"close":272,"change":254,"percent_change":254,"volume":280,"transactions":281,"vwap":282},"2026-09-21",994621.833907,3645,1.3664,{"date":284,"open":237,"high":244,"low":285,"close":272,"change":202,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",1.34,0.74,2221913.820002,3104,1.3626,{"date":291,"open":244,"high":245,"low":226,"close":237,"change":195,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",-1.45,1076666.489474,3765,1.3621,{"date":297,"open":226,"high":245,"low":226,"close":244,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.03,2.22,1532777.139341,3157,1.3688,{"date":304,"open":226,"high":272,"low":305,"close":226,"change":195,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",1.33,-1.46,1277882.445948,3154,1.3481,{"date":311,"open":305,"high":272,"low":305,"close":272,"change":298,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.24,980554.022322,2540,1.3503,{"date":317,"open":226,"high":272,"low":305,"close":285,"change":254,"percent_change":254,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2023333.902168,3211,1.3512,{"date":322,"open":237,"high":260,"low":305,"close":285,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",-0.06,-4.29,1625972.609046,4090,1.366,{"date":329,"open":330,"high":330,"low":253,"close":234,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",1.44,-0.04,-2.78,1669415.880557,4880,1.4046,{"date":337,"open":260,"high":338,"low":234,"close":330,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.46,0.005,0.35,1210952.89268,5488,1.4404,{"date":345,"open":245,"high":346,"low":245,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",1.45,1.435,0.025,1.77,827388.432187,2970,1.4323,{"date":354,"open":260,"high":355,"low":272,"close":235,"change":246,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.43,-0.7,1297667.972528,3603,1.3995,{"date":361,"open":237,"high":260,"low":237,"close":260,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":257},"2026-09-02",0.06,4.41,961403.530948,3764,{"date":367,"open":226,"high":244,"low":368,"close":237,"change":246,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",1.345,-0.73,1057702.01628,4108,1.3622,{"date":374,"open":226,"high":244,"low":285,"close":272,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",0.015,1.11,1090125.384211,3504,1.3628,{"date":381,"open":285,"high":237,"low":382,"close":236,"change":339,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",1.32,0.37,1181724.589696,3070,1.3419,{"date":388,"open":272,"high":245,"low":285,"close":226,"change":19,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",-2.17,845504.779707,2932,1.3609,{"date":394,"open":245,"high":245,"low":285,"close":244,"change":202,"percent_change":150,"volume":395,"transactions":396,"vwap":397},"2026-08-26",1000047.721101,2685,1.3658,{"date":399,"open":226,"high":234,"low":285,"close":272,"change":202,"percent_change":286,"volume":400,"transactions":401,"vwap":402},"2026-08-25",873771.781881,3481,1.3748,{"date":404,"open":237,"high":245,"low":305,"close":237,"change":246,"percent_change":369,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1129344.368703,4470,1.3668,{"date":409,"open":382,"high":234,"low":382,"close":272,"change":273,"percent_change":410,"volume":411,"transactions":412,"vwap":272},"2026-08-21",3.01,1837455.994875,5313,{"date":414,"open":415,"high":272,"low":415,"close":305,"change":186,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.305,1.53,3001413.730436,6515,1.3433,{"date":421,"open":194,"high":382,"low":194,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",1.31,0.08,6.5,1888245.504236,5000,1.2846,{"date":429,"open":194,"high":209,"low":194,"close":194,"change":254,"percent_change":254,"volume":430,"transactions":431,"vwap":432},"2026-08-18",743712.063798,3205,1.2437,{"date":434,"open":16,"high":209,"low":194,"close":194,"change":19,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",-2.38,1090882.713483,3274,1.2438,{"date":440,"open":16,"high":218,"low":194,"close":17,"change":202,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",0.8,1225416.919646,4101,1.2564,{"date":446,"open":447,"high":219,"low":211,"close":16,"change":246,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",1.265,-0.79,1674057.412253,6113,1.2599,{"date":453,"open":17,"high":454,"low":16,"close":17,"change":331,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",1.3,-3.08,1386336.098521,6356,1.2747,{"date":460,"open":15,"high":454,"low":15,"close":454,"change":423,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",6.56,3209948.129184,7648,1.2682,{"date":466,"open":15,"high":467,"low":468,"close":15,"change":246,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",1.2586,1.2,-0.81,2172464.893093,12772,1.2171,{"date":474,"open":468,"high":16,"low":468,"close":194,"change":298,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",2.5,1772280.441759,7800,1.2281,{"date":480,"open":18,"high":15,"low":468,"close":468,"change":246,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",-0.83,1138820.13994,5363,1.2074,{"date":486,"open":487,"high":211,"low":468,"close":18,"change":254,"percent_change":254,"volume":488,"transactions":489,"vwap":490},"2026-08-05",1.235,1235288.679704,10036,1.2121,{"date":492,"open":18,"high":194,"low":18,"close":18,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",-0.015,-1.22,1574163.284845,6988,1.2202,{"date":499,"open":194,"high":218,"low":468,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.225,-0.005,-0.41,3154732.854153,15954,1.2359,{"date":507,"open":211,"high":16,"low":18,"close":194,"change":195,"percent_change":196,"volume":508,"transactions":509,"vwap":510},"2026-07-31",1861297.597295,6468,1.2262,{"date":512,"open":513,"high":17,"low":513,"close":16,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.19,0.05,4.17,1582269.186105,4802,1.2297,{"date":520,"open":15,"high":16,"low":25,"close":468,"change":195,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",-1.64,3003632.331911,6551,1.208,{"date":526,"open":219,"high":219,"low":18,"close":15,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",-0.13,-9.63,3346358.018305,8098,1.2449,{"date":533,"open":16,"high":534,"low":16,"close":226,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",1.365,0.105,8.43,4029505.530627,6486,1.3043,{"date":541,"open":16,"high":209,"low":211,"close":542,"change":501,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",1.245,-0.4,1698927.444286,3294,1.2557,{"date":548,"open":209,"high":218,"low":16,"close":16,"change":195,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",-1.57,755126.957871,3071,1.2619,{"date":554,"open":218,"high":219,"low":211,"close":209,"change":195,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",-1.55,1534802.4228,4096,1.2656,{"date":560,"open":218,"high":219,"low":209,"close":219,"change":202,"percent_change":561,"volume":562,"transactions":256,"vwap":563},"2026-07-21",0.78,571427.951306,1.2815,{"date":565,"open":209,"high":219,"low":17,"close":218,"change":254,"percent_change":254,"volume":566,"transactions":567,"vwap":568},"2026-07-20",1480608.039132,3985,1.274,{"date":570,"open":218,"high":415,"low":218,"close":218,"change":246,"percent_change":571,"volume":572,"transactions":9,"vwap":218},"2026-07-17",-0.78,886500,{"date":574,"open":219,"high":305,"low":17,"close":219,"change":254,"percent_change":254,"volume":575,"transactions":9,"vwap":219},"2026-07-16",3722800,{"date":577,"open":454,"high":305,"low":219,"close":219,"change":246,"percent_change":578,"volume":579,"transactions":9,"vwap":219},"2026-07-15",-0.77,957900,{"date":581,"open":422,"high":582,"low":454,"close":454,"change":246,"percent_change":583,"volume":584,"transactions":9,"vwap":454},"2026-07-14",1.325,-0.76,955600,{"date":586,"open":219,"high":587,"low":219,"close":422,"change":254,"percent_change":254,"volume":588,"transactions":9,"vwap":422},"2026-07-13",1.335,1053100,{"date":590,"open":382,"high":591,"low":592,"close":422,"change":254,"percent_change":254,"volume":593,"transactions":9,"vwap":422},"2026-07-10",1.329,1.295,1273900,{"date":595,"open":454,"high":305,"low":454,"close":422,"change":254,"percent_change":254,"volume":596,"transactions":9,"vwap":422},"2026-07-09",647100,{"date":598,"open":454,"high":382,"low":218,"close":422,"change":202,"percent_change":599,"volume":600,"transactions":9,"vwap":422},"2026-07-08",0.77,1169100,{"date":602,"open":219,"high":382,"low":219,"close":454,"change":254,"percent_change":254,"volume":603,"transactions":9,"vwap":454},"2026-07-07",1102200,{"date":605,"open":244,"high":253,"low":218,"close":454,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":454},"2026-07-06",-0.075,-5.45,4892100,{"date":610,"open":272,"high":235,"low":534,"close":611,"change":339,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-02",1.375,0.36,2690300,{"date":615,"open":226,"high":260,"low":226,"close":272,"change":186,"percent_change":616,"volume":617,"transactions":9,"vwap":272},"2026-07-01",1.48,1649700,{"date":619,"open":244,"high":620,"low":226,"close":226,"change":19,"percent_change":389,"volume":621,"transactions":9,"vwap":226},"2026-06-30",1.382,1232100,{"date":623,"open":245,"high":235,"low":534,"close":244,"change":202,"percent_change":150,"volume":624,"transactions":9,"vwap":244},"2026-06-29",895900,{"date":626,"open":226,"high":627,"low":285,"close":272,"change":298,"percent_change":312,"volume":628,"transactions":9,"vwap":272},"2026-06-26",1.395,1281900,{"date":630,"open":234,"high":234,"low":305,"close":285,"change":66,"percent_change":631,"volume":632,"transactions":9,"vwap":285},"2026-06-25",-3.6,2621900,{"date":634,"open":260,"high":635,"low":245,"close":245,"change":331,"percent_change":636,"volume":637,"transactions":9,"vwap":245},"2026-06-24",1.446,-2.8,1305300,{"date":639,"open":245,"high":330,"low":245,"close":355,"change":298,"percent_change":640,"volume":641,"transactions":9,"vwap":355},"2026-06-23",2.14,1569400,{"date":643,"open":260,"high":338,"low":234,"close":234,"change":195,"percent_change":644,"volume":645,"transactions":9,"vwap":234},"2026-06-22",-1.41,3679500,{"date":647,"open":330,"high":338,"low":235,"close":260,"change":195,"percent_change":44,"volume":648,"transactions":9,"vwap":260},"2026-06-18",2093300,{"date":650,"open":355,"high":651,"low":355,"close":330,"change":202,"percent_change":652,"volume":653,"transactions":9,"vwap":330},"2026-06-17",1.47,0.7,2467400,{"date":655,"open":330,"high":346,"low":234,"close":355,"change":254,"percent_change":254,"volume":656,"transactions":9,"vwap":355},"2026-06-16",6912900,{"date":658,"open":355,"high":338,"low":226,"close":355,"change":202,"percent_change":652,"volume":659,"transactions":9,"vwap":355},"2026-06-15",6271500,{"date":661,"open":346,"high":662,"low":260,"close":260,"change":331,"percent_change":663,"volume":664,"transactions":9,"vwap":260},"2026-06-12",1.485,-2.74,2197800,{"date":666,"open":355,"high":338,"low":355,"close":338,"change":202,"percent_change":140,"volume":667,"transactions":9,"vwap":338},"2026-06-11",1824200,{"date":669,"open":346,"high":651,"low":355,"close":346,"change":246,"percent_change":670,"volume":671,"transactions":9,"vwap":346},"2026-06-10",-0.68,1764900,{"date":673,"open":346,"high":651,"low":355,"close":338,"change":202,"percent_change":140,"volume":674,"transactions":9,"vwap":338},"2026-06-09",2082800,{"date":676,"open":260,"high":338,"low":260,"close":346,"change":298,"percent_change":121,"volume":677,"transactions":9,"vwap":346},"2026-06-08",1469200,{"date":679,"open":346,"high":616,"low":235,"close":260,"change":246,"percent_change":356,"volume":680,"transactions":9,"vwap":260},"2026-06-05",2302100,{"date":682,"open":234,"high":651,"low":234,"close":355,"change":186,"percent_change":260,"volume":683,"transactions":9,"vwap":355},"2026-06-04",1928100,{"date":685,"open":235,"high":330,"low":234,"close":235,"change":19,"percent_change":686,"volume":687,"transactions":9,"vwap":235},"2026-06-03",-2.08,1576500,{"date":689,"open":346,"high":338,"low":355,"close":330,"change":195,"percent_change":690,"volume":691,"transactions":9,"vwap":330},"2026-06-02",-1.37,1430600,{"date":693,"open":694,"high":616,"low":695,"close":338,"change":195,"percent_change":696,"volume":697,"transactions":9,"vwap":338},"2026-06-01",1.465,1.445,-1.35,2584100,{"date":699,"open":616,"high":700,"low":338,"close":616,"change":246,"percent_change":701,"volume":702,"transactions":9,"vwap":616},"2026-05-29",1.49,-0.67,878400,{"date":704,"open":355,"high":705,"low":355,"close":700,"change":273,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-05-28",1.5,2.76,1615600,{"date":709,"open":330,"high":651,"low":330,"close":346,"change":202,"percent_change":140,"volume":710,"transactions":9,"vwap":346},"2026-05-27",596300,{"date":712,"open":346,"high":713,"low":355,"close":330,"change":246,"percent_change":714,"volume":715,"transactions":9,"vwap":330},"2026-05-26",1.475,-0.69,1156200,{"date":717,"open":651,"high":718,"low":347,"close":346,"change":195,"percent_change":719,"volume":720,"transactions":9,"vwap":346},"2026-05-22",1.495,-1.36,878000,{"date":722,"open":355,"high":616,"low":355,"close":651,"change":298,"percent_change":723,"volume":724,"transactions":9,"vwap":651},"2026-05-21",2.08,1274100,{"date":726,"open":244,"high":330,"low":272,"close":330,"change":362,"percent_change":727,"volume":728,"transactions":9,"vwap":330},"2026-05-20",4.35,1997200,{"date":730,"open":244,"high":235,"low":237,"close":244,"change":246,"percent_change":731,"volume":732,"transactions":9,"vwap":244},"2026-05-19",-0.72,2016300,{"date":734,"open":260,"high":338,"low":272,"close":245,"change":331,"percent_change":636,"volume":735,"transactions":9,"vwap":245},"2026-05-18",2290600,{"date":737,"open":355,"high":651,"low":235,"close":355,"change":19,"percent_change":738,"volume":739,"transactions":9,"vwap":355},"2026-05-15",-2.05,2372600,{"date":741,"open":234,"high":338,"low":234,"close":338,"change":514,"percent_change":742,"volume":743,"transactions":9,"vwap":338},"2026-05-14",3.55,2199200,{"date":745,"open":234,"high":346,"low":245,"close":235,"change":254,"percent_change":254,"volume":746,"transactions":9,"vwap":235},"2026-05-13",2231300,{"date":748,"open":260,"high":695,"low":245,"close":235,"change":195,"percent_change":749,"volume":750,"transactions":9,"vwap":235},"2026-05-12",-1.4,1658600,{"date":752,"open":260,"high":651,"low":235,"close":355,"change":501,"percent_change":753,"volume":754,"transactions":9,"vwap":355},"2026-05-11",-0.35,2287500,{"date":756,"open":355,"high":757,"low":244,"close":347,"change":493,"percent_change":758,"volume":759,"transactions":9,"vwap":347},"2026-05-08",1.455,-1.03,2493900,{"date":761,"open":330,"high":338,"low":260,"close":346,"change":202,"percent_change":140,"volume":762,"transactions":9,"vwap":346},"2026-05-07",1796600,{"date":764,"open":355,"high":651,"low":260,"close":330,"change":202,"percent_change":652,"volume":765,"transactions":9,"vwap":330},"2026-05-06",2518000,{"date":767,"open":260,"high":338,"low":235,"close":355,"change":202,"percent_change":652,"volume":768,"transactions":9,"vwap":355},"2026-05-05",2289000,{"date":770,"open":234,"high":330,"low":234,"close":260,"change":202,"percent_change":771,"volume":772,"transactions":9,"vwap":260},"2026-05-04",0.71,1415200,{"date":774,"open":244,"high":355,"low":775,"close":235,"change":514,"percent_change":776,"volume":777,"transactions":9,"vwap":235},"2026-05-01",1.364,3.68,2490000,{"date":779,"open":305,"high":272,"low":780,"close":237,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":237},"2026-04-30",1.315,0.045,3.42,5227500,{"date":785,"open":272,"high":234,"low":422,"close":780,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":780},"2026-04-29",-0.155,-10.54,6138300,{"date":790,"open":791,"high":792,"low":651,"close":651,"change":331,"percent_change":793,"volume":794,"transactions":9,"vwap":651},"2026-04-28",1.51,1.52,-2.65,1897800,{"date":796,"open":705,"high":797,"low":705,"close":791,"change":254,"percent_change":254,"volume":798,"transactions":9,"vwap":791},"2026-04-27",1.55,1779000,{"date":800,"open":416,"high":797,"low":651,"close":791,"change":195,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-04-24",-1.31,2234600,{"date":804,"open":805,"high":806,"low":700,"close":416,"change":527,"percent_change":807,"volume":808,"transactions":9,"vwap":416},"2026-04-23",1.805,1.82,-7.83,7303000,{"date":810,"open":791,"high":349,"low":705,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-22",1.66,0.15,9.93,11326700,{"date":816,"open":817,"high":818,"low":705,"close":791,"change":19,"percent_change":819,"volume":820,"transactions":9,"vwap":791},"2026-04-21",1.54,1.56,-1.95,1157100,{"date":822,"open":791,"high":797,"low":705,"close":817,"change":298,"percent_change":823,"volume":824,"transactions":9,"vwap":817},"2026-04-20",1.99,1936200,{"date":826,"open":791,"high":817,"low":700,"close":791,"change":254,"percent_change":254,"volume":827,"transactions":9,"vwap":791},"2026-04-17",1260900,{"date":829,"open":797,"high":797,"low":705,"close":791,"change":195,"percent_change":801,"volume":830,"transactions":9,"vwap":791},"2026-04-16",1551900,{"date":832,"open":346,"high":817,"low":346,"close":416,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":416},"2026-04-15",0.09,6.25,1955400,{"date":837,"open":272,"high":346,"low":272,"close":330,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":330},"2026-04-14",0.07,5.11,1647000,{"date":842,"open":245,"high":234,"low":237,"close":272,"change":66,"percent_change":843,"volume":844,"transactions":9,"vwap":272},"2026-04-13",-3.52,1446000,{"date":846,"open":244,"high":330,"low":237,"close":260,"change":273,"percent_change":847,"volume":848,"transactions":9,"vwap":260},"2026-04-10",2.9,1906600,{"date":850,"open":285,"high":851,"low":285,"close":244,"change":186,"percent_change":651,"volume":852,"transactions":9,"vwap":244},"2026-04-09",1.401,1584500,{"date":854,"open":226,"high":253,"low":285,"close":237,"change":514,"percent_change":855,"volume":856,"transactions":9,"vwap":237},"2026-04-08",3.82,1895900,{"date":858,"open":305,"high":285,"low":219,"close":422,"change":19,"percent_change":859,"volume":860,"transactions":9,"vwap":422},"2026-04-07",-2.24,2002000,{"date":862,"open":237,"high":244,"low":285,"close":285,"change":195,"percent_change":863,"volume":864,"transactions":9,"vwap":285},"2026-04-06",-1.47,1182100,{"date":866,"open":422,"high":272,"low":422,"close":237,"change":298,"percent_change":867,"volume":868,"transactions":9,"vwap":237},"2026-04-02",2.26,861900,{"date":870,"open":285,"high":611,"low":871,"close":305,"change":202,"percent_change":872,"volume":873,"transactions":9,"vwap":305},"2026-04-01",1.322,0.76,819800,{"date":875,"open":218,"high":226,"low":218,"close":382,"change":298,"percent_change":876,"volume":877,"transactions":9,"vwap":382},"2026-03-31",2.33,1083800,{"date":879,"open":454,"high":305,"low":218,"close":219,"change":195,"percent_change":880,"volume":881,"transactions":9,"vwap":219},"2026-03-30",-1.53,1449600,{"date":883,"open":382,"high":305,"low":454,"close":422,"change":195,"percent_change":884,"volume":885,"transactions":9,"vwap":422},"2026-03-27",-1.5,1617000,{"date":887,"open":285,"high":534,"low":871,"close":305,"change":19,"percent_change":888,"volume":889,"transactions":9,"vwap":305},"2026-03-26",-2.21,938500,{"date":891,"open":272,"high":234,"low":237,"close":237,"change":246,"percent_change":369,"volume":892,"transactions":9,"vwap":237},"2026-03-25",871500,{"date":894,"open":226,"high":244,"low":305,"close":272,"change":202,"percent_change":286,"volume":895,"transactions":9,"vwap":272},"2026-03-24",1036800,{"date":897,"open":305,"high":244,"low":305,"close":237,"change":202,"percent_change":286,"volume":898,"transactions":9,"vwap":237},"2026-03-23",1018100,{"date":900,"open":244,"high":253,"low":454,"close":226,"change":331,"percent_change":901,"volume":902,"transactions":9,"vwap":226},"2026-03-20",-2.88,2904300,{"date":904,"open":237,"high":245,"low":285,"close":245,"change":202,"percent_change":905,"volume":906,"transactions":9,"vwap":245},"2026-03-19",0.72,1336500,{"date":908,"open":355,"high":695,"low":272,"close":244,"change":323,"percent_change":909,"volume":910,"transactions":9,"vwap":244},"2026-03-18",-4.17,1179400,{"date":912,"open":355,"high":651,"low":355,"close":330,"change":254,"percent_change":254,"volume":913,"transactions":9,"vwap":330},"2026-03-17",839300,{"date":915,"open":416,"high":916,"low":285,"close":330,"change":227,"percent_change":917,"volume":918,"transactions":9,"vwap":330},"2026-03-16",1.535,-4.64,3611900,{"date":920,"open":921,"high":922,"low":705,"close":791,"change":66,"percent_change":923,"volume":924,"transactions":9,"vwap":791},"2026-03-13",1.59,1.64,-3.21,1182500,{"date":926,"open":927,"high":811,"low":928,"close":818,"change":186,"percent_change":454,"volume":929,"transactions":9,"vwap":818},"2026-03-12",1.57,1.555,1858600,{"date":931,"open":818,"high":921,"low":817,"close":817,"change":195,"percent_change":932,"volume":933,"transactions":9,"vwap":817},"2026-03-11",-1.28,1345900,{"date":935,"open":792,"high":936,"low":791,"close":818,"change":186,"percent_change":454,"volume":937,"transactions":9,"vwap":818},"2026-03-10",1.618,1315300,{"date":939,"open":616,"high":797,"low":651,"close":817,"change":298,"percent_change":823,"volume":940,"transactions":9,"vwap":817},"2026-03-09",1269700,{"date":942,"open":791,"high":817,"low":616,"close":791,"change":195,"percent_change":801,"volume":943,"transactions":9,"vwap":791},"2026-03-06",873900,{"date":945,"open":416,"high":818,"low":791,"close":416,"change":246,"percent_change":946,"volume":947,"transactions":9,"vwap":416},"2026-03-05",-0.65,623800,{"date":949,"open":797,"high":950,"low":416,"close":817,"change":202,"percent_change":951,"volume":952,"transactions":9,"vwap":817},"2026-03-04",1.58,0.65,958900,{"date":954,"open":700,"high":817,"low":616,"close":416,"change":202,"percent_change":955,"volume":956,"transactions":9,"vwap":416},"2026-03-03",0.66,1000000,{"date":958,"open":791,"high":959,"low":718,"close":792,"change":195,"percent_change":65,"volume":960,"transactions":9,"vwap":792},"2026-03-02",1.545,1232800,{"date":962,"open":797,"high":963,"low":416,"close":817,"change":331,"percent_change":964,"volume":965,"transactions":9,"vwap":817},"2026-02-27",1.573,-2.53,737600,{"date":967,"open":916,"high":921,"low":416,"close":950,"change":298,"percent_change":968,"volume":969,"transactions":9,"vwap":950},"2026-02-26",1.94,828500,{"date":971,"open":817,"high":818,"low":416,"close":797,"change":254,"percent_change":254,"volume":972,"transactions":9,"vwap":797},"2026-02-25",821600,{"date":974,"open":700,"high":818,"low":700,"close":797,"change":362,"percent_change":975,"volume":976,"transactions":9,"vwap":797},"2026-02-24",4.03,838300,{"date":978,"open":818,"high":927,"low":616,"close":700,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":700},"2026-02-23",-0.09,-5.7,1407200,{"date":983,"open":791,"high":984,"low":791,"close":950,"change":273,"percent_change":985,"volume":986,"transactions":9,"vwap":950},"2026-02-20",1.6,2.6,1996500,{"date":988,"open":791,"high":797,"low":616,"close":817,"change":298,"percent_change":823,"volume":989,"transactions":9,"vwap":817},"2026-02-19",1045400,{"date":991,"open":700,"high":416,"low":700,"close":791,"change":202,"percent_change":992,"volume":993,"transactions":9,"vwap":791},"2026-02-18",0.67,925300,{"date":995,"open":700,"high":416,"low":700,"close":705,"change":254,"percent_change":254,"volume":996,"transactions":9,"vwap":705},"2026-02-17",583400,{"date":998,"open":651,"high":797,"low":651,"close":705,"change":254,"percent_change":254,"volume":999,"transactions":9,"vwap":705},"2026-02-13",723500,{"date":1001,"open":705,"high":792,"low":338,"close":705,"change":254,"percent_change":254,"volume":1002,"transactions":9,"vwap":705},"2026-02-12",1197500,{"date":1004,"open":705,"high":791,"low":651,"close":705,"change":202,"percent_change":992,"volume":1005,"transactions":9,"vwap":705},"2026-02-11",908600,{"date":1007,"open":791,"high":797,"low":700,"close":700,"change":195,"percent_change":1008,"volume":1009,"transactions":9,"vwap":700},"2026-02-10",-1.32,1075400,{"date":1011,"open":1012,"high":416,"low":700,"close":791,"change":254,"percent_change":254,"volume":1013,"transactions":9,"vwap":791},"2026-02-09",1.505,808300,{"date":1015,"open":338,"high":792,"low":346,"close":791,"change":362,"percent_change":1016,"volume":1017,"transactions":9,"vwap":791},"2026-02-06",4.14,876100,{"date":1019,"open":817,"high":1020,"low":330,"close":346,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":346},"2026-02-05",1.549,-0.11,-7.05,3066000,{"date":1025,"open":818,"high":921,"low":792,"close":818,"change":19,"percent_change":1026,"volume":1027,"transactions":9,"vwap":818},"2026-02-04",-1.89,1520600,{"date":1029,"open":416,"high":921,"low":791,"close":921,"change":362,"percent_change":1030,"volume":1031,"transactions":9,"vwap":921},"2026-02-03",3.92,1236000,{"date":1033,"open":416,"high":927,"low":792,"close":416,"change":246,"percent_change":946,"volume":1034,"transactions":9,"vwap":416},"2026-02-02",1176400,{"date":1036,"open":818,"high":950,"low":817,"close":817,"change":195,"percent_change":932,"volume":1037,"transactions":9,"vwap":817},"2026-01-30",1299800,{"date":1039,"open":950,"high":921,"low":817,"close":818,"change":195,"percent_change":1040,"volume":1041,"transactions":9,"vwap":818},"2026-01-29",-1.27,1468700,{"date":1043,"open":984,"high":187,"low":950,"close":950,"change":195,"percent_change":59,"volume":1044,"transactions":9,"vwap":950},"2026-01-28",1481900,{"date":1046,"open":984,"high":1047,"low":950,"close":984,"change":202,"percent_change":1048,"volume":1049,"transactions":9,"vwap":984},"2026-01-27",1.62,0.63,969700,{"date":1051,"open":1047,"high":922,"low":921,"close":921,"change":66,"percent_change":1052,"volume":1053,"transactions":9,"vwap":921},"2026-01-26",-3.05,1340700,{"date":1055,"open":187,"high":811,"low":1056,"close":922,"change":202,"percent_change":1057,"volume":1058,"transactions":9,"vwap":922},"2026-01-23",1.61,0.61,1356300,{"date":1060,"open":984,"high":1061,"low":950,"close":187,"change":514,"percent_change":1062,"volume":1063,"transactions":9,"vwap":187},"2026-01-22",1.67,3.16,2075400,{"date":1065,"open":818,"high":1066,"low":818,"close":950,"change":254,"percent_change":254,"volume":1067,"transactions":9,"vwap":950},"2026-01-21",1.616,1276000,{"date":1069,"open":927,"high":1070,"low":346,"close":950,"change":19,"percent_change":1071,"volume":1072,"transactions":9,"vwap":950},"2026-01-20",1.609,-1.86,2433500,{"date":1074,"open":1056,"high":922,"low":705,"close":1056,"change":246,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1056},"2026-01-16",-0.62,3422700,{"date":1078,"open":1047,"high":922,"low":1056,"close":1047,"change":246,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1047},"2026-01-15",-0.61,2321800,{"date":1082,"open":922,"high":1061,"low":1083,"close":187,"change":195,"percent_change":1084,"volume":1085,"transactions":9,"vwap":187},"2026-01-14",1.615,-1.21,1703400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":246,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-01-13",1.665,1.69,1.635,1.65,-0.6,3088200,{"date":1095,"open":811,"high":1096,"low":1083,"close":811,"change":254,"percent_change":254,"volume":1097,"transactions":9,"vwap":811},"2026-01-12",1.7,3870500,{"date":1099,"open":1061,"high":1100,"low":187,"close":811,"change":186,"percent_change":15,"volume":1101,"transactions":9,"vwap":811},"2026-01-09",1.68,3065600,{"date":1103,"open":1056,"high":1100,"low":1056,"close":922,"change":246,"percent_change":1079,"volume":1104,"transactions":9,"vwap":922},"2026-01-08",1405200,{"date":1106,"open":1100,"high":1107,"low":1108,"close":1091,"change":19,"percent_change":101,"volume":1109,"transactions":9,"vwap":1091},"2026-01-07",1.686,1.643,1414300,{"date":1111,"open":1112,"high":1113,"low":1061,"close":1100,"change":19,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1100},"2026-01-06",1.72,1.74,-1.75,1257500,{"date":1117,"open":1113,"high":1118,"low":1119,"close":1120,"change":19,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-01-05",1.75,1.695,1.71,-1.72,1398800,{"date":1124,"open":1091,"high":1118,"low":1091,"close":1113,"change":423,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1113},"2026-01-02",4.82,2178700,{"date":1128,"open":1091,"high":1061,"low":187,"close":811,"change":202,"percent_change":1057,"volume":1129,"transactions":9,"vwap":811},"2025-12-31",2681700,{"date":1131,"open":1096,"high":1112,"low":1091,"close":1091,"change":323,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1091},"2025-12-30",-3.51,2615000,{"date":1135,"open":1120,"high":349,"low":1096,"close":1120,"change":195,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1120},"2025-12-29",-1.16,2457300,{"date":1139,"open":1140,"high":1141,"low":1120,"close":1142,"change":331,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-12-26",1.78,1.785,1.73,-2.26,1923600,{"date":1146,"open":349,"high":1147,"low":1113,"close":349,"change":246,"percent_change":1148,"volume":1149,"transactions":9,"vwap":349},"2025-12-24",1.79,-0.56,1037500,{"date":1151,"open":349,"high":1152,"low":1112,"close":1140,"change":246,"percent_change":1148,"volume":1153,"transactions":9,"vwap":1140},"2025-12-23",1.84,3923700,{"date":1155,"open":1156,"high":1157,"low":349,"close":1147,"change":527,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2025-12-22",1.91,1.93,-6.77,6224800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-12-19",2.05,2.07,1.89,1.92,-0.12,-5.88,5589200,{"date":1170,"open":640,"high":1171,"low":1172,"close":1173,"change":19,"percent_change":292,"volume":1174,"transactions":9,"vwap":1173},"2025-12-18",2.34,2.025,2.04,13208000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1163,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1163},"2025-12-17",2.15,2.27,2.06,-0.08,-3.72,8145400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1177,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1177},"2025-12-16",1.9,2.17,1.87,0.23,11.98,9324600,{"date":1192,"open":1193,"high":1193,"low":1156,"close":1165,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1165},"2025-12-15",2.25,-0.29,-13.12,11013800,{"date":1198,"open":1199,"high":1193,"low":1162,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2025-12-12",2.1,2.21,0.44,24.86,19477800,{"date":1205,"open":1096,"high":1140,"low":1089,"close":349,"change":838,"percent_change":1206,"volume":1207,"transactions":9,"vwap":349},"2025-12-11",4.12,2872300,{"date":1209,"open":1120,"high":1113,"low":1210,"close":1096,"change":246,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1096},"2025-12-10",1.674,-0.58,1475600,{"date":1214,"open":1061,"high":1118,"low":1215,"close":1120,"change":298,"percent_change":1147,"volume":1216,"transactions":9,"vwap":1120},"2025-12-09",1.655,1843200,{"date":1218,"open":1089,"high":1112,"low":811,"close":1100,"change":195,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1100},"2025-12-08",-1.18,1086500,{"date":1222,"open":1113,"high":1223,"low":1089,"close":1096,"change":323,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1096},"2025-12-05",1.76,-3.41,1692300,{"date":1227,"open":1142,"high":349,"low":1228,"close":1223,"change":186,"percent_change":177,"volume":1229,"transactions":9,"vwap":1223},"2025-12-04",1.725,1078500,{"date":1231,"open":1096,"high":1223,"low":1089,"close":1113,"change":273,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1113},"2025-12-03",2.35,869400,{"date":1235,"open":1061,"high":1118,"low":1061,"close":1096,"change":186,"percent_change":513,"volume":1236,"transactions":9,"vwap":1096},"2025-12-02",1592400,{"date":1238,"open":1113,"high":1113,"low":1061,"close":1100,"change":1180,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1100},"2025-12-01",-4.55,1381300,{"date":1242,"open":1112,"high":1243,"low":1244,"close":1223,"change":186,"percent_change":177,"volume":1245,"transactions":9,"vwap":1223},"2025-11-28",1.775,1.711,909900,{"date":1247,"open":1113,"high":1140,"low":1112,"close":1113,"change":254,"percent_change":254,"volume":1248,"transactions":9,"vwap":1113},"2025-11-26",1264200,{"date":1250,"open":1118,"high":349,"low":1251,"close":1113,"change":19,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1113},"2025-11-25",1.705,-1.69,1124600,{"date":1255,"open":922,"high":1147,"low":922,"close":349,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":349},"2025-11-24",0.16,9.94,2518500,{"date":1260,"open":921,"high":187,"low":1261,"close":1056,"change":186,"percent_change":17,"volume":1262,"transactions":9,"vwap":1056},"2025-11-21",1.572,3027100,{"date":1264,"open":1090,"high":1061,"low":921,"close":921,"change":19,"percent_change":1265,"volume":1266,"transactions":9,"vwap":921},"2025-11-20",-1.85,1590700,{"date":1268,"open":811,"high":1100,"low":984,"close":1047,"change":323,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1047},"2025-11-19",-3.57,3728200,{"date":1272,"open":922,"high":1089,"low":1047,"close":1100,"change":202,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1100},"2025-11-18",0.6,1735100,{"date":1276,"open":811,"high":1120,"low":1277,"close":1061,"change":246,"percent_change":1092,"volume":1278,"transactions":9,"vwap":1061},"2025-11-17",1.645,3510300,{"date":1280,"open":1061,"high":1142,"low":811,"close":1100,"change":195,"percent_change":1219,"volume":1281,"transactions":9,"vwap":1100},"2025-11-14",3446900,{"date":1283,"open":1223,"high":349,"low":1284,"close":1096,"change":979,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1096},"2025-11-13",1.675,-5.03,3974000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1147,"change":323,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1147},"2025-11-12",1.85,1.86,1.786,-3.24,1244900,{"date":1295,"open":1290,"high":1187,"low":1296,"close":1289,"change":195,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1289},"2025-11-11",1.83,-1.07,1332900,{"date":1300,"open":1301,"high":1185,"low":1147,"close":1187,"change":833,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1187},"2025-11-10",1.8,5.06,2464400,{"date":1305,"open":1112,"high":1140,"low":1089,"close":1140,"change":186,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1140},"2025-11-07",1.14,2814500,{"date":1309,"open":1152,"high":1152,"low":1223,"close":1223,"change":979,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1223},"2025-11-06",-4.86,2533500,{"date":1313,"open":1187,"high":1185,"low":1152,"close":1289,"change":246,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1289},"2025-11-05",-0.54,2065300,{"date":1317,"open":1185,"high":823,"low":806,"close":1290,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1290},"2025-11-04",-0.33,-15.07,5805000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":73,"change":273,"percent_change":1290,"volume":1326,"transactions":9,"vwap":73},"2025-11-03",2.195,2.2,2.13,1820500,{"date":1328,"open":640,"high":73,"low":1325,"close":1177,"change":186,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1177},"2025-10-31",0.94,1132200,{"date":1332,"open":1177,"high":1333,"low":1325,"close":1325,"change":19,"percent_change":44,"volume":1334,"transactions":9,"vwap":1325},"2025-10-30",2.18,1346400,{"date":1336,"open":1324,"high":1193,"low":1177,"close":1337,"change":331,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-10-29",2.16,-1.82,2034400,{"date":1341,"open":312,"high":312,"low":1333,"close":1324,"change":331,"percent_change":101,"volume":1342,"transactions":9,"vwap":1324},"2025-10-28",1553700,{"date":1344,"open":1178,"high":1345,"low":1324,"close":312,"change":254,"percent_change":254,"volume":1346,"transactions":9,"vwap":312},"2025-10-27",2.29,2066300,{"date":1348,"open":867,"high":1349,"low":1350,"close":312,"change":186,"percent_change":1351,"volume":1352,"transactions":9,"vwap":312},"2025-10-24",2.31,2.23,0.9,1639200,{"date":1354,"open":1324,"high":1178,"low":73,"close":299,"change":186,"percent_change":1355,"volume":1356,"transactions":9,"vwap":299},"2025-10-23",0.91,1430200,{"date":1358,"open":1350,"high":867,"low":1177,"close":1324,"change":66,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1324},"2025-10-22",-2.22,2105700,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1193,"change":1021,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1193},"2025-10-21",2.36,2.235,-4.66,2820700,{"date":1368,"open":1232,"high":1369,"low":1171,"close":1363,"change":298,"percent_change":219,"volume":1370,"transactions":9,"vwap":1363},"2025-10-20",2.4,1677000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":876,"change":66,"percent_change":1376,"volume":1377,"transactions":9,"vwap":876},"2025-10-17",2.305,2.38,2.3,-2.1,3955600,{"date":1379,"open":1380,"high":1381,"low":1363,"close":1374,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1374},"2025-10-16",2.48,2.52,-0.1,-4.03,2960300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1380,"change":273,"percent_change":922,"volume":1390,"transactions":9,"vwap":1380},"2025-10-15",2.46,2.57,2.41,5832400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":331,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-10-14",2.43,2.47,2.37,2.44,-1.61,5077800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1380,"change":331,"percent_change":212,"volume":1404,"transactions":9,"vwap":1380},"2025-10-13",2.59,2.598,2.42,3877300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1381,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1381},"2025-10-10",2.83,2.84,2.51,-0.295,-10.48,5498900,{"date":1414,"open":1415,"high":24,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-09",2.69,2.815,0.185,7.03,7397900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":195,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-08",2.66,2.68,2.615,2.63,-0.75,4148200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":833,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-07",2.55,2.73,2.65,3.52,4435200,{"date":1436,"open":1401,"high":1401,"low":1437,"close":1438,"change":195,"percent_change":571,"volume":1439,"transactions":9,"vwap":1438},"2025-10-06",2.515,2.56,10117000,{"date":1441,"open":1381,"high":1422,"low":1381,"close":1442,"change":514,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-03",2.58,1.98,2720100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":246,"percent_change":111,"volume":1451,"transactions":9,"vwap":1450},"2025-10-02",2.54,2.62,2.484,2.53,2855400,{"date":1453,"open":1454,"high":1422,"low":1381,"close":1447,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2025-10-01",2.64,-0.14,-5.22,3538500,{"date":1459,"open":1460,"high":1431,"low":1448,"close":1423,"change":323,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1423},"2025-09-30",2.72,-2.19,3384000,{"date":1464,"open":1450,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-09-29",2.79,2.49,2.74,0.41,17.6,10025000,{"date":1472,"open":1387,"high":1394,"low":1473,"close":876,"change":527,"percent_change":1474,"volume":1475,"transactions":9,"vwap":876},"2025-09-26",2.32,-5.28,2554000,{"date":1477,"open":475,"high":1447,"low":1393,"close":1387,"change":1021,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1387},"2025-09-25",-4.28,1619500,{"date":1481,"open":1380,"high":1482,"low":1394,"close":1388,"change":838,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1388},"2025-09-24",2.575,2.8,1869100,{"date":1486,"open":1487,"high":1401,"low":1396,"close":475,"change":298,"percent_change":18,"volume":1488,"transactions":9,"vwap":475},"2025-09-23",2.45,8512100,{"date":1490,"open":1394,"high":475,"low":1487,"close":1394,"change":254,"percent_change":254,"volume":1491,"transactions":9,"vwap":1394},"2025-09-22",1706400,{"date":1493,"open":1438,"high":985,"low":1389,"close":1394,"change":979,"percent_change":843,"volume":1494,"transactions":9,"vwap":1394},"2025-09-19",2971900,{"date":1496,"open":1409,"high":1401,"low":1409,"close":1438,"change":362,"percent_change":1369,"volume":1497,"transactions":9,"vwap":1438},"2025-09-18",2285600,{"date":1499,"open":1466,"high":1442,"low":1466,"close":475,"change":254,"percent_change":254,"volume":1500,"transactions":9,"vwap":475},"2025-09-17",3204800,{"date":1502,"open":1409,"high":1450,"low":1503,"close":475,"change":254,"percent_change":254,"volume":1504,"transactions":9,"vwap":475},"2025-09-16",2.445,1647900,{"date":1506,"open":1395,"high":1447,"low":1363,"close":475,"change":833,"percent_change":1507,"volume":1508,"transactions":9,"vwap":475},"2025-09-15",3.73,2992000,{"date":1510,"open":1389,"high":1511,"low":1395,"close":1389,"change":186,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1389},"2025-09-12",2.475,0.84,4089800,{"date":1515,"open":1171,"high":1516,"low":876,"close":1517,"change":298,"percent_change":209,"volume":1518,"transactions":9,"vwap":1517},"2025-09-11",2.405,2.39,1956500,{"date":1520,"open":1403,"high":1403,"low":1232,"close":1363,"change":323,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1363},"2025-09-10",-2.48,1804500,{"date":1524,"open":1395,"high":1393,"low":1171,"close":1403,"change":298,"percent_change":17,"volume":1525,"transactions":9,"vwap":1403},"2025-09-09",2408300,{"date":1527,"open":1380,"high":475,"low":1374,"close":1517,"change":979,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2025-09-08",-3.63,2064800,{"date":1531,"open":1403,"high":1381,"low":1532,"close":1380,"change":273,"percent_change":922,"volume":1533,"transactions":9,"vwap":1380},"2025-09-05",2.413,2690500,{"date":1535,"open":1380,"high":1536,"low":1395,"close":1396,"change":1180,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1396},"2025-09-04",2.524,-3.17,4169900,{"date":1540,"open":1438,"high":1448,"low":1380,"close":1381,"change":514,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1381},"2025-09-03",2.02,3933700,{"date":1544,"open":1545,"high":1442,"low":1487,"close":1394,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1394},"2025-09-02",2.555,-0.21,-7.84,5407200,{"date":1550,"open":1551,"high":1552,"low":1401,"close":1423,"change":246,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1423},"2025-08-29",2.7,2.71,-0.37,5398500,{"date":1556,"open":1450,"high":1467,"low":1381,"close":1415,"change":1256,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1415},"2025-08-28",6.32,7019700,{"date":1560,"open":1394,"high":1388,"low":1389,"close":1450,"change":362,"percent_change":1393,"volume":1561,"transactions":9,"vwap":1450},"2025-08-27",4574000,{"date":1563,"open":1394,"high":1380,"low":1374,"close":1394,"change":838,"percent_change":274,"volume":1564,"transactions":9,"vwap":1394},"2025-08-26",4762400,{"date":1566,"open":1350,"high":1403,"low":299,"close":1369,"change":812,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1369},"2025-08-25",6.67,5046700,{"date":1570,"open":312,"high":1375,"low":299,"close":1193,"change":202,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1193},"2025-08-22",0.45,2511700,{"date":1574,"open":1200,"high":1575,"low":1333,"close":312,"change":298,"percent_change":237,"volume":1576,"transactions":9,"vwap":312},"2025-08-21",2.28,2386300,{"date":1578,"open":1579,"high":312,"low":1163,"close":1200,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1200},"2025-08-20",2.09,0.11,5.24,4127800,{"date":1584,"open":1337,"high":1333,"low":1579,"close":1199,"change":323,"percent_change":332,"volume":1585,"transactions":9,"vwap":1199},"2025-08-19",4460000,{"date":1587,"open":1173,"high":1588,"low":1589,"close":1337,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1337},"2025-08-18",2.175,2.03,0.14,6.93,4228400,{"date":1594,"open":1325,"high":1177,"low":1595,"close":1541,"change":979,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1541},"2025-08-15",2.01,-4.27,5212800,{"date":1599,"open":723,"high":1333,"low":1179,"close":121,"change":19,"percent_change":749,"volume":1600,"transactions":9,"vwap":121},"2025-08-14",5016300,{"date":1602,"open":1603,"high":1337,"low":1603,"close":640,"change":167,"percent_change":1604,"volume":1605,"transactions":9,"vwap":640},"2025-08-13",2,5.94,5500600,{"date":1607,"open":1162,"high":640,"low":968,"close":1541,"change":202,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1541},"2025-08-12",0.5,9088700,{"date":1611,"open":1301,"high":1589,"low":1147,"close":1595,"change":72,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1595},"2025-08-11",19.64,15334000,{"date":1615,"open":1100,"high":1120,"low":1277,"close":1100,"change":202,"percent_change":1273,"volume":1616,"transactions":9,"vwap":1100},"2025-08-08",3117500,{"date":1618,"open":1096,"high":1142,"low":922,"close":1061,"change":195,"percent_change":1219,"volume":1619,"transactions":9,"vwap":1061},"2025-08-07",2020000,{"date":1621,"open":1215,"high":1142,"low":1091,"close":1089,"change":298,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1089},"2025-08-06",1.81,2482600,{"date":1625,"open":811,"high":1100,"low":1047,"close":811,"change":186,"percent_change":15,"volume":1626,"transactions":9,"vwap":811},"2025-08-05",2491800,{"date":1628,"open":1091,"high":1089,"low":1056,"close":922,"change":246,"percent_change":1079,"volume":1629,"transactions":9,"vwap":922},"2025-08-04",2407500,{"date":1631,"open":1096,"high":1251,"low":1083,"close":1091,"change":227,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1091},"2025-08-01",-4.07,5644000,{"date":1635,"open":1147,"high":1636,"low":1061,"close":1112,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1112},"2025-07-31",1.835,0.28,19.44,14060800,{"date":1641,"open":346,"high":616,"low":355,"close":330,"change":195,"percent_change":690,"volume":1642,"transactions":9,"vwap":330},"2025-07-30",1463400,{"date":1644,"open":700,"high":791,"low":346,"close":338,"change":331,"percent_change":1645,"volume":1646,"transactions":9,"vwap":338},"2025-07-29",-2.67,1608000,{"date":1648,"open":1649,"high":416,"low":700,"close":705,"change":493,"percent_change":1650,"volume":1651,"transactions":9,"vwap":705},"2025-07-28",1.525,-0.99,1308200,{"date":1653,"open":817,"high":797,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-07-25",1.504,1.515,-0.025,-1.62,1412700,{"date":1660,"open":1056,"high":1056,"low":416,"close":817,"change":323,"percent_change":1661,"volume":1662,"transactions":9,"vwap":817},"2025-07-24",-3.75,1171700,{"date":1664,"open":811,"high":1061,"low":921,"close":984,"change":331,"percent_change":1665,"volume":1666,"transactions":9,"vwap":984},"2025-07-23",-2.44,1597600,{"date":1668,"open":950,"high":1061,"low":950,"close":922,"change":362,"percent_change":1669,"volume":1670,"transactions":9,"vwap":922},"2025-07-22",3.8,2719100,{"date":1672,"open":817,"high":984,"low":416,"close":950,"change":273,"percent_change":985,"volume":1673,"transactions":9,"vwap":950},"2025-07-21",2079500,{"date":1675,"open":1088,"high":1061,"low":416,"close":817,"change":195,"percent_change":932,"volume":1676,"transactions":9,"vwap":817},"2025-07-18",2432400,{"date":1678,"open":700,"high":927,"low":616,"close":818,"change":838,"percent_change":1679,"volume":1680,"transactions":9,"vwap":818},"2025-07-17",4.7,1922400,{"date":1682,"open":1655,"high":818,"low":616,"close":700,"change":195,"percent_change":1008,"volume":1683,"transactions":9,"vwap":700},"2025-07-16",1992100,{"date":1685,"open":1056,"high":1083,"low":705,"close":791,"change":227,"percent_change":1686,"volume":1687,"transactions":9,"vwap":791},"2025-07-15",-4.43,3058200,{"date":1689,"open":651,"high":922,"low":651,"close":950,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":950},"2025-07-14",0.19,13.67,8445800,{"date":1694,"open":235,"high":260,"low":237,"close":245,"change":19,"percent_change":1695,"volume":1696,"transactions":9,"vwap":245},"2025-07-11",-2.11,1731400,{"date":1698,"open":272,"high":346,"low":272,"close":260,"change":254,"percent_change":254,"volume":1699,"transactions":9,"vwap":260},"2025-07-10",2131000,{"date":1701,"open":244,"high":346,"low":244,"close":260,"change":273,"percent_change":847,"volume":1702,"transactions":9,"vwap":260},"2025-07-09",2233100,{"date":1704,"open":487,"high":245,"low":487,"close":244,"change":1590,"percent_change":1705,"volume":1706,"transactions":9,"vwap":244},"2025-07-08",11.29,4436600,{"date":1708,"open":211,"high":209,"low":194,"close":211,"change":19,"percent_change":1709,"volume":940,"transactions":9,"vwap":211},"2025-07-07",-2.36,{"date":1711,"open":542,"high":219,"low":542,"close":209,"change":186,"percent_change":984,"volume":1712,"transactions":9,"vwap":209},"2025-07-03",1102800,{"date":1714,"open":194,"high":1715,"low":15,"close":16,"change":298,"percent_change":1387,"volume":1716,"transactions":9,"vwap":16},"2025-07-02",1.255,1407900,{"date":1718,"open":468,"high":16,"low":177,"close":15,"change":202,"percent_change":1719,"volume":1720,"transactions":9,"vwap":15},"2025-07-01",0.83,3313300,{"date":1722,"open":194,"high":211,"low":468,"close":18,"change":195,"percent_change":1723,"volume":1724,"transactions":9,"vwap":18},"2025-06-30",-1.63,1290900,{"date":1726,"open":211,"high":16,"low":15,"close":194,"change":195,"percent_change":196,"volume":1727,"transactions":9,"vwap":194},"2025-06-27",982600,{"date":1729,"open":15,"high":16,"low":15,"close":16,"change":298,"percent_change":1387,"volume":1730,"transactions":9,"vwap":16},"2025-06-26",1033000,{"date":1732,"open":194,"high":542,"low":15,"close":15,"change":195,"percent_change":1397,"volume":1733,"transactions":9,"vwap":15},"2025-06-25",1700000,{"date":1735,"open":16,"high":209,"low":194,"close":211,"change":254,"percent_change":254,"volume":1736,"transactions":9,"vwap":211},"2025-06-24",1275000,{"date":1738,"open":211,"high":17,"low":15,"close":211,"change":246,"percent_change":1739,"volume":1740,"transactions":9,"vwap":211},"2025-06-23",-0.8,1547800,{"date":1742,"open":209,"high":218,"low":16,"close":16,"change":195,"percent_change":549,"volume":1743,"transactions":9,"vwap":16},"2025-06-20",1780600,{"date":1745,"open":218,"high":1746,"low":17,"close":209,"change":246,"percent_change":571,"volume":1747,"transactions":9,"vwap":209},"2025-06-18",1.296,1324300,{"date":1749,"open":422,"high":305,"low":209,"close":218,"change":66,"percent_change":1750,"volume":1751,"transactions":9,"vwap":218},"2025-06-17",-3.76,1238600,{"date":1753,"open":219,"high":285,"low":219,"close":305,"change":273,"percent_change":1754,"volume":1755,"transactions":9,"vwap":305},"2025-06-16",3.1,1131800,{"date":1757,"open":587,"high":226,"low":218,"close":219,"change":323,"percent_change":1758,"volume":1759,"transactions":9,"vwap":219},"2025-06-13",-4.44,2093400,{"date":1761,"open":382,"high":237,"low":422,"close":226,"change":186,"percent_change":705,"volume":1762,"transactions":9,"vwap":226},"2025-06-12",1231600,{"date":1764,"open":382,"high":272,"low":1765,"close":305,"change":202,"percent_change":872,"volume":1766,"transactions":9,"vwap":305},"2025-06-11",1.311,1590300,{"date":1768,"open":382,"high":285,"low":454,"close":382,"change":246,"percent_change":1426,"volume":1769,"transactions":9,"vwap":382},"2025-06-10",1311300,{"date":1771,"open":422,"high":226,"low":422,"close":305,"change":202,"percent_change":872,"volume":1772,"transactions":9,"vwap":305},"2025-06-09",736400,{"date":1774,"open":218,"high":285,"low":209,"close":382,"change":298,"percent_change":876,"volume":1775,"transactions":9,"vwap":382},"2025-06-06",1985800,{"date":1777,"open":219,"high":422,"low":209,"close":219,"change":254,"percent_change":254,"volume":1778,"transactions":9,"vwap":219},"2025-06-05",1065900,{"date":1780,"open":209,"high":454,"low":209,"close":219,"change":202,"percent_change":561,"volume":1781,"transactions":9,"vwap":219},"2025-06-04",898200,{"date":1783,"open":17,"high":454,"low":17,"close":218,"change":202,"percent_change":1784,"volume":1785,"transactions":9,"vwap":218},"2025-06-03",0.79,895700,{"date":1787,"open":209,"high":454,"low":211,"close":209,"change":254,"percent_change":254,"volume":1788,"transactions":9,"vwap":209},"2025-06-02",1360400,{"date":1790,"open":219,"high":454,"low":16,"close":209,"change":19,"percent_change":1791,"volume":1792,"transactions":9,"vwap":209},"2025-05-30",-2.31,1855300,{"date":1794,"open":454,"high":422,"low":210,"close":454,"change":254,"percent_change":254,"volume":1795,"transactions":9,"vwap":454},"2025-05-29",1049800,{"date":1797,"open":219,"high":422,"low":218,"close":454,"change":202,"percent_change":561,"volume":1798,"transactions":9,"vwap":454},"2025-05-28",667000,{"date":1800,"open":219,"high":382,"low":218,"close":219,"change":254,"percent_change":254,"volume":1801,"transactions":9,"vwap":219},"2025-05-27",1042900,{"date":1803,"open":592,"high":454,"low":209,"close":219,"change":195,"percent_change":880,"volume":1804,"transactions":9,"vwap":219},"2025-05-23",1278100,{"date":1806,"open":454,"high":305,"low":1807,"close":422,"change":254,"percent_change":254,"volume":1808,"transactions":9,"vwap":422},"2025-05-22",1.282,995500,{"date":1810,"open":422,"high":534,"low":454,"close":422,"change":195,"percent_change":884,"volume":1811,"transactions":9,"vwap":422},"2025-05-21",1596400,{"date":1813,"open":219,"high":285,"low":219,"close":305,"change":298,"percent_change":1349,"volume":1814,"transactions":9,"vwap":305},"2025-05-20",1694000,{"date":1816,"open":305,"high":285,"low":218,"close":454,"change":66,"percent_change":1817,"volume":1818,"transactions":9,"vwap":454},"2025-05-19",-3.7,1283300,{"date":1820,"open":218,"high":226,"low":209,"close":226,"change":838,"percent_change":1821,"volume":1822,"transactions":9,"vwap":226},"2025-05-16",5.47,2322100,{"date":1824,"open":209,"high":219,"low":211,"close":218,"change":254,"percent_change":254,"volume":1825,"transactions":9,"vwap":218},"2025-05-15",1658200,{"date":1827,"open":422,"high":305,"low":209,"close":218,"change":331,"percent_change":1828,"volume":1829,"transactions":9,"vwap":218},"2025-05-14",-3.03,1781500,{"date":1831,"open":382,"high":587,"low":415,"close":382,"change":254,"percent_change":254,"volume":1832,"transactions":9,"vwap":382},"2025-05-13",1644900,{"date":1834,"open":582,"high":285,"low":219,"close":382,"change":298,"percent_change":876,"volume":1835,"transactions":9,"vwap":382},"2025-05-12",2218500,{"date":1837,"open":454,"high":226,"low":218,"close":219,"change":195,"percent_change":880,"volume":1838,"transactions":9,"vwap":219},"2025-05-09",1201700,{"date":1840,"open":454,"high":305,"low":219,"close":422,"change":202,"percent_change":599,"volume":1841,"transactions":9,"vwap":422},"2025-05-08",1706100,{"date":1843,"open":454,"high":305,"low":219,"close":454,"change":246,"percent_change":583,"volume":1844,"transactions":9,"vwap":454},"2025-05-07",1367900,{"date":1846,"open":285,"high":226,"low":454,"close":422,"change":331,"percent_change":1847,"volume":1848,"transactions":9,"vwap":422},"2025-05-06",-2.96,1953200,{"date":1850,"open":272,"high":244,"low":305,"close":226,"change":331,"percent_change":901,"volume":1851,"transactions":9,"vwap":226},"2025-05-05",1838500,{"date":1853,"open":235,"high":260,"low":226,"close":245,"change":195,"percent_change":1854,"volume":1855,"transactions":9,"vwap":245},"2025-05-02",-1.42,2525500,{"date":1857,"open":346,"high":346,"low":226,"close":235,"change":1180,"percent_change":1858,"volume":1859,"transactions":9,"vwap":235},"2025-05-01",-5.37,4074000,{"date":1861,"open":651,"high":416,"low":330,"close":700,"change":202,"percent_change":1862,"volume":1863,"transactions":9,"vwap":700},"2025-04-30",0.68,2152700,{"date":1865,"open":651,"high":705,"low":330,"close":616,"change":202,"percent_change":1862,"volume":1866,"transactions":9,"vwap":616},"2025-04-29",911400,{"date":181,"open":705,"high":416,"low":355,"close":651,"change":19,"percent_change":1868,"volume":1869,"transactions":9,"vwap":651},-2,1094100]