[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRCE":3,"homepage-market-summary":29,"stock-historical-GRCE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRCE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Grace Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Grace Therapeutics Inc is a late-stage biopharma company with drug candidates addressing rare and orphan diseases. Its development pipeline consists of the following product candidates: GTx-104, a novel injectable formulation of nimodipine for the treatment of a rare disease, aneurysmal subarachnoid hemorrhage (aSAH); GTx-102, targeted for the treatment of ataxia-telangiectasia (A-T) in a pediatric population; and GTx-101, a topical bio adhesive film-forming bupivacaine spray for Postherpetic Neuralgia (PHN), which can be persistent and often causes debilitating pain following infection by the shingles virus. The company has one reportable operating segment: the development and commercialization of pharmaceutical applications of its patents and licensed rights.","5","Princeton, NJ",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":17,"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},2.07,2.04,2,0.03,1.47,104719.327617,517,2.0461,5.18,1.79,305037.353092328,8.3,3685,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},228565,83426238.273082,-9.61,"2025-04-22",[180,181,191,202,209,218,225,233,240,247,253,259,265,273,281,290,299,308,315,322,328,333,340,347,355,360,365,372,378,384,391,397,404,410,415,424,431,436,440,446,451,456,463,470,475,483,490,498,505,514,523,531,540,547,556,561,567,572,577,580,586,591,595,602,608,613,617,622,627,631,635,639,643,648,652,655,658,661,666,670,674,678,681,685,689,694,700,705,711,715,719,723,727,731,735,739,743,747,751,755,758,762,766,770,773,776,780,784,788,791,795,800,804,810,818,826,834,842,850,857,865,873,881,888,895,903,912,918,924,930,937,943,950,957,962,965,970,976,980,987,994,998,1004,1008,1015,1020,1025,1030,1037,1041,1047,1052,1055,1059,1062,1067,1072,1077,1082,1088,1091,1096,1100,1106,1110,1116,1123,1128,1134,1139,1144,1147,1153,1158,1162,1166,1169,1172,1177,1180,1183,1188,1191,1195,1200,1204,1207,1210,1213,1218,1224,1230,1234,1240,1243,1248,1252,1256,1259,1263,1267,1272,1276,1280,1284,1288,1293,1297,1302,1309,1315,1320,1324,1329,1334,1339,1343,1346,1349,1354,1359,1363,1367,1371,1375,1378,1383,1389,1393,1398,1402,1405,1409,1413,1416,1419,1423,1427,1431,1434,1437,1441,1444,1448,1451,1454,1458,1461,1464,1467,1471,1474,1478,1481,1486,1491,1494,1498,1501,1504,1507,1509,1513,1516,1520,1524,1527,1531,1534,1538,1542,1545,1548,1553,1556,1559,1563,1568,1571,1573,1576,1579,1583,1586,1589,1594,1598,1601,1604,1608,1613,1617,1620,1624,1627,1633,1638,1641,1646,1648,1652,1656,1659,1663,1666,1669,1673,1677,1681,1685,1688,1692,1696,1699,1704,1706,1709,1712,1715,1718,1723,1727,1730,1735,1739,1744,1748,1753,1758,1761,1765,1769,1774,1777,1779,1781,1785,1791,1794,1798,1802,1805,1808,1811,1815,1818,1822,1825,1831,1834,1838,1842,1846,1849,1852,1855,1858,1862,1866,1870,1874,1878,1882,1885,1889],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.11,2.13,1.98,-0.11,-5.12,344208.7448,893,2.0354,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.135,2.16,2.1,2.15,0.04,1.9,25340.158992,237,2.1411,{"date":203,"open":183,"high":196,"low":204,"close":183,"change":111,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.0888,-0.47,130162.689765,349,2.1075,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.12,2.14,2.09,0,58745.053295,311,2.1085,{"date":219,"open":212,"high":212,"low":195,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",-0.04,-1.85,80176.58278,347,2.1089,{"date":226,"open":227,"high":228,"low":213,"close":194,"change":197,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.17,2.18,1.89,106338.677909,779,2.1456,{"date":234,"open":196,"high":196,"low":213,"close":211,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",-0.02,-0.93,193893.179121,998,2.1101,{"date":241,"open":213,"high":242,"low":243,"close":212,"change":197,"percent_change":198,"volume":244,"transactions":245,"vwap":246},"2026-09-22",2.165,2.08,71117.1685,627,2.1314,{"date":248,"open":211,"high":249,"low":243,"close":195,"change":111,"percent_change":205,"volume":250,"transactions":251,"vwap":252},"2026-09-21",2.1504,109980.715875,1003,2.104,{"date":254,"open":212,"high":227,"low":195,"close":183,"change":235,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",-0.94,83721.372798,590,2.1186,{"date":260,"open":261,"high":261,"low":211,"close":184,"change":111,"percent_change":205,"volume":262,"transactions":263,"vwap":264},"2026-09-17",2.25,74482.691008,692,2.1438,{"date":266,"open":267,"high":268,"low":212,"close":212,"change":269,"percent_change":270,"volume":271,"transactions":189,"vwap":272},"2026-09-16",2.23,2.24,-0.09,-4.04,65825.333467,2.1619,{"date":274,"open":275,"high":275,"low":227,"close":267,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",2.29,-0.06,-2.62,66181.522033,745,2.2231,{"date":282,"open":283,"high":284,"low":283,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",2.21,2.32,0.07,3.15,48231.941341,624,2.2837,{"date":291,"open":275,"high":292,"low":293,"close":294,"change":220,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",2.46,2.2,2.22,-1.77,716523.743361,5275,2.3507,{"date":300,"open":268,"high":301,"low":293,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",2.31,2.26,0.12,5.61,397539.840116,1821,2.2568,{"date":309,"open":211,"high":196,"low":16,"close":212,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",0.02,0.94,224665.68566,929,2.1142,{"date":316,"open":213,"high":193,"low":317,"close":211,"change":310,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",2.05,0.95,159467.894016,780,2.0921,{"date":323,"open":211,"high":324,"low":243,"close":195,"change":220,"percent_change":325,"volume":326,"transactions":327,"vwap":195},"2026-09-04",2.1899,-1.87,186772.6668,1481,{"date":329,"open":196,"high":293,"low":16,"close":212,"change":214,"percent_change":214,"volume":330,"transactions":331,"vwap":332},"2026-09-03",159232.512094,1325,2.1404,{"date":334,"open":335,"high":335,"low":336,"close":212,"change":197,"percent_change":198,"volume":337,"transactions":338,"vwap":339},"2026-09-02",2.19,2.0969,48975.495069,628,2.1182,{"date":341,"open":213,"high":212,"low":16,"close":195,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",-0.03,-1.41,78967.684126,613,2.1115,{"date":348,"open":349,"high":212,"low":16,"close":184,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",2.1012,0.01,0.47,117306.008911,958,2.1107,{"date":356,"open":194,"high":194,"low":211,"close":211,"change":220,"percent_change":221,"volume":357,"transactions":358,"vwap":359},"2026-08-28",66108.512426,516,2.1436,{"date":361,"open":195,"high":228,"low":195,"close":194,"change":350,"percent_change":351,"volume":362,"transactions":363,"vwap":364},"2026-08-27",82267.119199,422,2.1419,{"date":366,"open":293,"high":293,"low":212,"close":196,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-26",-0.05,-2.27,22210.585469,359,2.1556,{"date":373,"open":228,"high":294,"low":228,"close":293,"change":310,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-25",0.92,94443.500133,1048,2.1997,{"date":379,"open":267,"high":267,"low":184,"close":228,"change":235,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-24",-0.91,86601.666799,582,2.1706,{"date":385,"open":196,"high":386,"low":196,"close":293,"change":106,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-21",2.2299,2.8,75913.981434,501,2.1999,{"date":392,"open":335,"high":268,"low":195,"close":212,"change":276,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",-2.73,54627.305614,379,2.139,{"date":398,"open":194,"high":283,"low":399,"close":293,"change":285,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",2.1509,3.29,159602.977133,912,2.1772,{"date":405,"open":227,"high":227,"low":17,"close":184,"change":342,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",-1.39,103930.901898,753,2.1109,{"date":411,"open":335,"high":261,"low":196,"close":194,"change":214,"percent_change":214,"volume":412,"transactions":413,"vwap":414},"2026-08-17",97354.652321,641,2.1988,{"date":416,"open":417,"high":335,"low":418,"close":194,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-14",2.06,2.02,0.09,4.35,397567.702453,2559,2.1097,{"date":425,"open":195,"high":184,"low":426,"close":16,"change":342,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-13",2.058,-1.43,171836.222555,1088,2.0831,{"date":432,"open":184,"high":184,"low":417,"close":195,"change":235,"percent_change":255,"volume":433,"transactions":434,"vwap":435},"2026-08-12",121357.423705,836,2.1025,{"date":437,"open":195,"high":184,"low":243,"close":211,"change":350,"percent_change":351,"volume":438,"transactions":439,"vwap":354},"2026-08-11",97762.181618,782,{"date":441,"open":184,"high":194,"low":442,"close":183,"change":235,"percent_change":255,"volume":443,"transactions":444,"vwap":445},"2026-08-10",2.075,184319.346413,1415,2.1118,{"date":447,"open":184,"high":194,"low":448,"close":184,"change":350,"percent_change":351,"volume":449,"transactions":450,"vwap":184},"2026-08-07",2.0962,120373.928764,828,{"date":452,"open":212,"high":261,"low":243,"close":211,"change":235,"percent_change":236,"volume":453,"transactions":454,"vwap":455},"2026-08-06",161685.387807,1085,2.1578,{"date":457,"open":335,"high":458,"low":243,"close":212,"change":220,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",2.225,-1.83,648022.167385,3736,2.1611,{"date":464,"open":213,"high":228,"low":16,"close":228,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-04",0.1,4.81,100065.927649,837,2.103,{"date":471,"open":184,"high":212,"low":243,"close":243,"change":214,"percent_change":214,"volume":472,"transactions":473,"vwap":474},"2026-08-03",96020.336916,885,2.1054,{"date":476,"open":195,"high":477,"low":478,"close":243,"change":350,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",2.1702,2.03,0.48,177499.788215,1257,2.0795,{"date":484,"open":17,"high":243,"low":485,"close":16,"change":111,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",1.95,-0.48,296797.789816,1396,2.0104,{"date":491,"open":293,"high":261,"low":492,"close":243,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",1.85,-0.17,-7.56,1349079.018628,12122,2.0265,{"date":499,"open":500,"high":500,"low":212,"close":261,"change":367,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",2.38,-2.17,517908.259574,2112,2.2672,{"date":506,"open":507,"high":508,"low":509,"close":507,"change":342,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",2.3,2.4399,2.28,-1.29,114266.331147,939,2.3462,{"date":515,"open":516,"high":517,"low":275,"close":518,"change":235,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",2.35,2.36,2.33,-0.85,127086.675803,600,2.3228,{"date":524,"open":517,"high":525,"low":526,"close":516,"change":235,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-23",2.3947,2.345,-0.84,101207.963772,803,2.3642,{"date":532,"open":533,"high":534,"low":517,"close":535,"change":276,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",2.4,2.43,2.37,-2.47,104012.566817,657,2.3901,{"date":541,"open":534,"high":542,"low":543,"close":534,"change":214,"percent_change":214,"volume":544,"transactions":545,"vwap":546},"2026-07-21",2.475,2.41,94308.195365,562,2.4373,{"date":548,"open":549,"high":550,"low":551,"close":534,"change":220,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",2.44,2.48,2.39,-1.62,104823.1668,1018,2.4398,{"date":557,"open":551,"high":550,"low":518,"close":558,"change":106,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-17",2.47,2.49,122500,{"date":562,"open":534,"high":563,"low":564,"close":543,"change":235,"percent_change":565,"volume":566,"transactions":9,"vwap":543},"2026-07-16",2.5,2.34,-0.82,279700,{"date":568,"open":534,"high":569,"low":543,"close":534,"change":342,"percent_change":570,"volume":571,"transactions":9,"vwap":534},"2026-07-15",2.53,-1.22,116900,{"date":573,"open":534,"high":574,"low":551,"close":292,"change":19,"percent_change":575,"volume":576,"transactions":9,"vwap":292},"2026-07-14",2.54,1.23,153300,{"date":578,"open":563,"high":563,"low":500,"close":534,"change":235,"percent_change":565,"volume":579,"transactions":9,"vwap":534},"2026-07-13",116800,{"date":581,"open":558,"high":582,"low":535,"close":583,"change":350,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-10",2.52,2.45,0.41,123100,{"date":587,"open":292,"high":588,"low":543,"close":549,"change":367,"percent_change":589,"volume":590,"transactions":9,"vwap":549},"2026-07-09",2.56,-2.01,210000,{"date":592,"open":563,"high":588,"low":534,"close":559,"change":235,"percent_change":593,"volume":594,"transactions":9,"vwap":559},"2026-07-08",-0.8,109500,{"date":596,"open":574,"high":597,"low":598,"close":599,"change":235,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-07",2.58,2.42,2.51,-0.79,165700,{"date":603,"open":516,"high":604,"low":516,"close":569,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":569},"2026-07-06",2.55,0.16,6.75,273800,{"date":609,"open":302,"high":551,"low":302,"close":535,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":535},"2026-07-02",0.13,5.8,269000,{"date":614,"open":261,"high":564,"low":294,"close":268,"change":342,"percent_change":615,"volume":616,"transactions":9,"vwap":268},"2026-07-01",-1.32,250800,{"date":618,"open":261,"high":518,"low":194,"close":619,"change":342,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-06-30",2.27,-1.3,409200,{"date":623,"open":516,"high":549,"low":243,"close":507,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":507},"2026-06-29",-0.08,-3.36,994700,{"date":628,"open":518,"high":583,"low":284,"close":500,"change":350,"percent_change":629,"volume":630,"transactions":9,"vwap":500},"2026-06-26",0.42,269600,{"date":632,"open":516,"high":535,"low":275,"close":535,"change":197,"percent_change":633,"volume":634,"transactions":9,"vwap":535},"2026-06-25",1.72,228300,{"date":636,"open":543,"high":550,"low":301,"close":518,"change":276,"percent_change":637,"volume":638,"transactions":9,"vwap":518},"2026-06-24",-2.51,170500,{"date":640,"open":268,"high":558,"low":268,"close":551,"change":610,"percent_change":641,"volume":642,"transactions":9,"vwap":551},"2026-06-23",5.75,395400,{"date":644,"open":507,"high":533,"low":302,"close":302,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":302},"2026-06-22",-0.12,-5.04,260800,{"date":649,"open":294,"high":500,"low":283,"close":500,"change":605,"percent_change":650,"volume":651,"transactions":9,"vwap":500},"2026-06-18",7.21,279900,{"date":653,"open":293,"high":301,"low":293,"close":294,"change":214,"percent_change":214,"volume":654,"transactions":9,"vwap":294},"2026-06-17",169300,{"date":656,"open":294,"high":619,"low":194,"close":294,"change":350,"percent_change":657,"volume":590,"transactions":9,"vwap":294},"2026-06-16",0.45,{"date":659,"open":293,"high":261,"low":184,"close":283,"change":350,"percent_change":657,"volume":660,"transactions":9,"vwap":283},"2026-06-15",365600,{"date":662,"open":301,"high":564,"low":194,"close":293,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":293},"2026-06-12",-0.1,-4.35,407000,{"date":667,"open":284,"high":516,"low":275,"close":507,"change":111,"percent_change":668,"volume":669,"transactions":9,"vwap":507},"2026-06-11",-0.43,223100,{"date":671,"open":301,"high":551,"low":302,"close":301,"change":235,"percent_change":672,"volume":673,"transactions":9,"vwap":301},"2026-06-10",-0.86,133600,{"date":675,"open":516,"high":543,"low":619,"close":518,"change":19,"percent_change":676,"volume":677,"transactions":9,"vwap":518},"2026-06-09",1.3,151600,{"date":679,"open":507,"high":518,"low":619,"close":507,"change":214,"percent_change":214,"volume":680,"transactions":9,"vwap":507},"2026-06-08",165900,{"date":682,"open":500,"high":582,"low":302,"close":507,"change":269,"percent_change":683,"volume":684,"transactions":9,"vwap":507},"2026-06-05",-3.77,286100,{"date":686,"open":534,"high":604,"low":535,"close":551,"change":276,"percent_change":687,"volume":688,"transactions":9,"vwap":551},"2026-06-04",-2.45,360800,{"date":690,"open":569,"high":691,"low":549,"close":583,"change":367,"percent_change":692,"volume":693,"transactions":9,"vwap":583},"2026-06-03",2.57,-2,185200,{"date":695,"open":696,"high":696,"low":598,"close":563,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":563},"2026-06-02",2.69,-0.19,-7.06,244100,{"date":701,"open":582,"high":702,"low":599,"close":696,"change":303,"percent_change":703,"volume":704,"transactions":9,"vwap":696},"2026-06-01",2.71,4.67,507300,{"date":706,"open":534,"high":707,"low":533,"close":691,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":691},"2026-05-29",2.6,0.14,5.76,418200,{"date":712,"open":518,"high":292,"low":284,"close":534,"change":465,"percent_change":713,"volume":714,"transactions":9,"vwap":534},"2026-05-28",4.29,259100,{"date":716,"open":284,"high":533,"low":507,"close":518,"change":342,"percent_change":717,"volume":718,"transactions":9,"vwap":518},"2026-05-27",-1.27,89100,{"date":720,"open":283,"high":551,"low":283,"close":517,"change":605,"percent_change":721,"volume":722,"transactions":9,"vwap":517},"2026-05-26",7.27,525800,{"date":724,"open":261,"high":507,"low":228,"close":293,"change":220,"percent_change":725,"volume":726,"transactions":9,"vwap":293},"2026-05-22",-1.79,259800,{"date":728,"open":196,"high":302,"low":196,"close":268,"change":106,"percent_change":729,"volume":730,"transactions":9,"vwap":268},"2026-05-21",2.75,191200,{"date":732,"open":183,"high":294,"low":183,"close":228,"change":19,"percent_change":733,"volume":734,"transactions":9,"vwap":228},"2026-05-20",1.4,265000,{"date":736,"open":212,"high":293,"low":195,"close":196,"change":235,"percent_change":737,"volume":738,"transactions":9,"vwap":196},"2026-05-19",-0.92,295800,{"date":740,"open":184,"high":294,"low":243,"close":227,"change":350,"percent_change":741,"volume":742,"transactions":9,"vwap":227},"2026-05-18",0.46,409700,{"date":744,"open":227,"high":283,"low":183,"close":194,"change":342,"percent_change":745,"volume":746,"transactions":9,"vwap":194},"2026-05-15",-1.37,268400,{"date":748,"open":283,"high":302,"low":227,"close":335,"change":276,"percent_change":749,"volume":750,"transactions":9,"vwap":335},"2026-05-14",-2.67,408600,{"date":752,"open":507,"high":518,"low":335,"close":261,"change":624,"percent_change":753,"volume":754,"transactions":9,"vwap":261},"2026-05-13",-3.43,520000,{"date":756,"open":516,"high":516,"low":268,"close":518,"change":235,"percent_change":519,"volume":757,"transactions":9,"vwap":518},"2026-05-12",220200,{"date":759,"open":284,"high":583,"low":507,"close":516,"change":350,"percent_change":760,"volume":761,"transactions":9,"vwap":516},"2026-05-11",0.43,291300,{"date":763,"open":302,"high":516,"low":294,"close":564,"change":419,"percent_change":764,"volume":765,"transactions":9,"vwap":564},"2026-05-08",4,302900,{"date":767,"open":535,"high":533,"low":283,"close":261,"change":645,"percent_change":768,"volume":769,"transactions":9,"vwap":261},"2026-05-07",-5.06,355700,{"date":771,"open":516,"high":588,"low":516,"close":535,"change":197,"percent_change":633,"volume":772,"transactions":9,"vwap":535},"2026-05-06",1412200,{"date":774,"open":516,"high":500,"low":619,"close":518,"change":342,"percent_change":717,"volume":775,"transactions":9,"vwap":518},"2026-05-05",297300,{"date":777,"open":516,"high":500,"low":267,"close":517,"change":310,"percent_change":778,"volume":779,"transactions":9,"vwap":517},"2026-05-04",0.85,406200,{"date":781,"open":507,"high":559,"low":275,"close":564,"change":465,"percent_change":782,"volume":783,"transactions":9,"vwap":564},"2026-05-01",4.46,802100,{"date":785,"open":195,"high":509,"low":16,"close":268,"change":708,"percent_change":786,"volume":787,"transactions":9,"vwap":268},"2026-04-30",6.67,765200,{"date":789,"open":195,"high":212,"low":478,"close":195,"change":214,"percent_change":214,"volume":790,"transactions":9,"vwap":195},"2026-04-29",482100,{"date":792,"open":183,"high":196,"low":17,"close":195,"change":276,"percent_change":793,"volume":794,"transactions":9,"vwap":195},"2026-04-28",-2.78,582500,{"date":796,"open":518,"high":516,"low":195,"close":194,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":194},"2026-04-27",-0.14,-6.09,1053100,{"date":801,"open":294,"high":543,"low":195,"close":507,"change":367,"percent_change":802,"volume":803,"transactions":9,"vwap":507},"2026-04-24",-2.13,3319700,{"date":805,"open":420,"high":806,"low":25,"close":516,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":516},"2026-04-23",4.64,-1.96,-45.48,6546700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-22",4.63,4.12,4.31,-0.35,-7.51,1255200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":285,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-04-21",4.7,4.8,4.48,4.66,1.53,589700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":111,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-04-20",4.75,5.06,4.5,4.59,-0.22,1074400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":583,"volume":841,"transactions":9,"vwap":839},"2026-04-17",4.58,4.98,4.53,4.6,0.11,1000800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":610,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-16",4.43,4.57,4.05,4.49,2.98,619800,{"date":851,"open":852,"high":828,"low":713,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-15",4.3,4.36,0.08,1.87,1087100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":741,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-14",3.99,4.37,3.95,4.28,12.04,747600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-13",3.48,3.86,3.82,0.23,6.41,573900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":342,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-10",3.63,3.77,3.45,3.59,-0.83,415800,{"date":882,"open":883,"high":884,"low":877,"close":885,"change":886,"percent_change":733,"volume":887,"transactions":9,"vwap":885},"2026-04-09",3.56,3.81,3.62,0.05,575200,{"date":889,"open":890,"high":891,"low":400,"close":892,"change":893,"percent_change":650,"volume":894,"transactions":9,"vwap":892},"2026-04-08",3.51,3.69,3.57,0.24,823500,{"date":896,"open":897,"high":898,"low":563,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-07",4.09,4.21,3.33,-0.74,-18.18,5640500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-06",5.1,5.11,4.04,4.07,-1.06,-20.66,1700000,{"date":913,"open":914,"high":24,"low":820,"close":915,"change":121,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-02",4.82,5.13,5.12,670400,{"date":919,"open":95,"high":920,"low":95,"close":921,"change":121,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-01",5.05,4.88,5.4,741400,{"date":925,"open":853,"high":926,"low":420,"close":812,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":812},"2026-03-31",4.69,0.27,6.19,540300,{"date":931,"open":932,"high":932,"low":933,"close":853,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":853},"2026-03-30",4.68,4.32,-0.31,-6.64,477700,{"date":938,"open":939,"high":940,"low":831,"close":703,"change":663,"percent_change":941,"volume":942,"transactions":9,"vwap":703},"2026-03-27",4.78,4.91,-2.1,522300,{"date":944,"open":926,"high":945,"low":946,"close":947,"change":854,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-26",4.85,4.55,4.77,1.71,796200,{"date":951,"open":952,"high":953,"low":954,"close":926,"change":121,"percent_change":955,"volume":956,"transactions":9,"vwap":926},"2026-03-25",4.51,4.94,4.47,5.63,912300,{"date":958,"open":838,"high":831,"low":959,"close":960,"change":350,"percent_change":870,"volume":961,"transactions":9,"vwap":960},"2026-03-24",4.33,4.44,323200,{"date":963,"open":830,"high":831,"low":959,"close":844,"change":350,"percent_change":870,"volume":964,"transactions":9,"vwap":844},"2026-03-23",200500,{"date":966,"open":853,"high":820,"low":420,"close":967,"change":197,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-20",4.42,0.91,489800,{"date":971,"open":954,"high":952,"low":972,"close":973,"change":276,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-19",4.26,4.38,-1.35,259700,{"date":977,"open":830,"high":946,"low":978,"close":960,"change":111,"percent_change":832,"volume":979,"transactions":9,"vwap":960},"2026-03-18",4.23,484400,{"date":981,"open":946,"high":982,"low":983,"close":984,"change":19,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-17",4.71,4.41,4.45,0.68,617400,{"date":988,"open":989,"high":95,"low":990,"close":967,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":967},"2026-03-16",4.22,4.16,0.22,5.24,560400,{"date":995,"open":996,"high":782,"low":907,"close":996,"change":708,"percent_change":877,"volume":997,"transactions":9,"vwap":996},"2026-03-13",4.2,372700,{"date":999,"open":1000,"high":95,"low":764,"close":1001,"change":840,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-12",4.1,4.06,2.78,2174200,{"date":1005,"open":861,"high":1000,"low":1006,"close":861,"change":214,"percent_change":214,"volume":1007,"transactions":9,"vwap":861},"2026-03-11",3.92,366200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":861,"change":310,"percent_change":1013,"volume":1014,"transactions":9,"vwap":861},"2026-03-10",3.96,4.11,3.93,0.51,257200,{"date":1016,"open":1017,"high":907,"low":1017,"close":1012,"change":285,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1012},"2026-03-09",3.76,1.81,253300,{"date":1021,"open":1022,"high":868,"low":885,"close":868,"change":465,"percent_change":1023,"volume":1024,"transactions":9,"vwap":868},"2026-03-06",3.7,2.66,148700,{"date":1026,"open":868,"high":868,"low":1027,"close":1017,"change":186,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1017},"2026-03-05",3.58,-2.84,262900,{"date":1031,"open":859,"high":1032,"low":1033,"close":1034,"change":276,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-04",4.02,3.8,3.87,-1.53,352600,{"date":1038,"open":1001,"high":1011,"low":884,"close":1012,"change":797,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1012},"2026-03-03",-3.44,217600,{"date":1042,"open":1043,"high":713,"low":1044,"close":908,"change":832,"percent_change":1045,"volume":1046,"transactions":9,"vwap":908},"2026-03-02",4.25,4.01,-5.13,411500,{"date":1048,"open":897,"high":852,"low":908,"close":713,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":713},"2026-02-27",0.17,4.13,150600,{"date":1053,"open":846,"high":1054,"low":861,"close":813,"change":886,"percent_change":575,"volume":571,"transactions":9,"vwap":813},"2026-02-26",4.14,{"date":1056,"open":1054,"high":898,"low":861,"close":908,"change":367,"percent_change":1057,"volume":1058,"transactions":9,"vwap":908},"2026-02-25",-1.21,108300,{"date":1060,"open":908,"high":852,"low":846,"close":813,"change":465,"percent_change":559,"volume":1061,"transactions":9,"vwap":813},"2026-02-24",97200,{"date":1063,"open":1064,"high":1000,"low":1064,"close":1032,"change":708,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1032},"2026-02-23",3.88,3.61,109400,{"date":1068,"open":868,"high":1069,"low":1022,"close":1064,"change":235,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-02-20",3.89,-0.51,611400,{"date":1073,"open":1074,"high":846,"low":1069,"close":1075,"change":367,"percent_change":717,"volume":1076,"transactions":9,"vwap":1075},"2026-02-19",3.98,3.9,68000,{"date":1078,"open":1079,"high":907,"low":1080,"close":861,"change":350,"percent_change":121,"volume":1081,"transactions":9,"vwap":861},"2026-02-18",4.03,3.94,64900,{"date":1083,"open":1084,"high":1000,"low":1085,"close":1080,"change":1086,"percent_change":1087,"volume":750,"transactions":9,"vwap":1080},"2026-02-17",3.65,3.64,0.33,9.14,{"date":1089,"open":883,"high":1022,"low":867,"close":1065,"change":854,"percent_change":619,"volume":1090,"transactions":9,"vwap":1065},"2026-02-13",51600,{"date":1092,"open":1084,"high":1084,"low":867,"close":1093,"change":276,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-12",3.53,-1.67,37400,{"date":1097,"open":875,"high":875,"low":892,"close":878,"change":624,"percent_change":1098,"volume":1099,"transactions":9,"vwap":878},"2026-02-11",-2.18,37800,{"date":1101,"open":1085,"high":1102,"low":883,"close":1103,"change":197,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-10",3.75,3.67,1.1,35500,{"date":1107,"open":878,"high":891,"low":883,"close":875,"change":19,"percent_change":1108,"volume":1109,"transactions":9,"vwap":875},"2026-02-09",0.83,41600,{"date":1111,"open":890,"high":1112,"low":1113,"close":1114,"change":303,"percent_change":877,"volume":1115,"transactions":9,"vwap":1114},"2026-02-06",3.66,3.49,3.6,55100,{"date":1117,"open":1118,"high":1119,"low":877,"close":867,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":867},"2026-02-05",3.72,3.74,-0.2,-5.43,92200,{"date":1124,"open":1017,"high":1017,"low":1065,"close":1125,"change":342,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-04",3.68,-0.81,40700,{"date":1129,"open":1130,"high":869,"low":875,"close":1131,"change":220,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-03",3.73,3.71,-1.07,74600,{"date":1135,"open":1027,"high":1136,"low":892,"close":1102,"change":303,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1102},"2026-02-02",3.83,3.31,86600,{"date":1140,"open":1141,"high":1125,"low":867,"close":875,"change":303,"percent_change":1142,"volume":1143,"transactions":9,"vwap":875},"2026-01-30",3.54,3.42,73800,{"date":1145,"open":867,"high":1065,"low":877,"close":890,"change":214,"percent_change":214,"volume":1146,"transactions":9,"vwap":890},"2026-01-29",73500,{"date":1148,"open":1102,"high":884,"low":1149,"close":890,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":890},"2026-01-28",3.5,-0.25,-6.65,87500,{"date":1154,"open":1155,"high":1075,"low":1017,"close":1017,"change":1156,"percent_change":459,"volume":1157,"transactions":9,"vwap":1017},"2026-01-27",3.84,-0.07,57000,{"date":1159,"open":1136,"high":1075,"low":1102,"close":1136,"change":350,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1136},"2026-01-26",0.26,32500,{"date":1163,"open":884,"high":1075,"low":1112,"close":869,"change":310,"percent_change":1164,"volume":1165,"transactions":9,"vwap":869},"2026-01-23",0.53,92600,{"date":1167,"open":1125,"high":1080,"low":1114,"close":1033,"change":610,"percent_change":1141,"volume":1168,"transactions":9,"vwap":1033},"2026-01-22",146900,{"date":1170,"open":885,"high":1022,"low":1114,"close":1103,"change":465,"percent_change":387,"volume":1171,"transactions":9,"vwap":1103},"2026-01-21",73400,{"date":1173,"open":1174,"high":1022,"low":1174,"close":892,"change":624,"percent_change":1175,"volume":1176,"transactions":9,"vwap":892},"2026-01-20",3.4,-2.19,249200,{"date":1178,"open":1065,"high":1119,"low":1065,"close":1084,"change":350,"percent_change":927,"volume":1179,"transactions":9,"vwap":1084},"2026-01-16",54400,{"date":1181,"open":891,"high":1130,"low":878,"close":1085,"change":214,"percent_change":214,"volume":1182,"transactions":9,"vwap":1085},"2026-01-15",54600,{"date":1184,"open":1185,"high":1125,"low":1185,"close":1085,"change":465,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1085},"2026-01-14",3.55,2.82,14300,{"date":1189,"open":1085,"high":1130,"low":1149,"close":1141,"change":276,"percent_change":1094,"volume":1190,"transactions":9,"vwap":1141},"2026-01-13",104800,{"date":1192,"open":1125,"high":884,"low":1149,"close":1114,"change":269,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1114},"2026-01-12",-2.44,272000,{"date":1196,"open":1197,"high":1006,"low":1125,"close":891,"change":186,"percent_change":1198,"volume":1199,"transactions":9,"vwap":891},"2026-01-09",3.85,-2.89,212000,{"date":1201,"open":1130,"high":1075,"low":1112,"close":1033,"change":285,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1033},"2026-01-08",1.88,260600,{"date":1205,"open":1084,"high":1155,"low":1084,"close":1130,"change":465,"percent_change":729,"volume":1206,"transactions":9,"vwap":1130},"2026-01-07",90800,{"date":1208,"open":1084,"high":869,"low":883,"close":875,"change":214,"percent_change":214,"volume":1209,"transactions":9,"vwap":875},"2026-01-06",180000,{"date":1211,"open":1103,"high":891,"low":867,"close":875,"change":342,"percent_change":565,"volume":1212,"transactions":9,"vwap":875},"2026-01-05",265800,{"date":1214,"open":1113,"high":891,"low":1113,"close":1112,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1112},"2026-01-02",0.2,5.78,89800,{"date":1219,"open":1220,"high":1185,"low":87,"close":1221,"change":419,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2025-12-31",3.39,3.46,2.67,190600,{"date":1225,"open":1220,"high":1226,"low":1227,"close":87,"change":235,"percent_change":1228,"volume":1229,"transactions":9,"vwap":87},"2025-12-30",3.43,3.36,-0.59,60600,{"date":1231,"open":1174,"high":1142,"low":1227,"close":1220,"change":111,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1220},"2025-12-29",-0.29,40100,{"date":1235,"open":1236,"high":877,"low":1237,"close":1174,"change":19,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1174},"2025-12-26",3.44,3.34,0.89,22400,{"date":1241,"open":1220,"high":1113,"low":87,"close":87,"change":235,"percent_change":1228,"volume":1242,"transactions":9,"vwap":87},"2025-12-24",17500,{"date":1244,"open":877,"high":1185,"low":1245,"close":1220,"change":276,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1220},"2025-12-23",3.35,-1.74,70800,{"date":1249,"open":1250,"high":1103,"low":1250,"close":877,"change":886,"percent_change":20,"volume":1251,"transactions":9,"vwap":877},"2025-12-22",3.38,170900,{"date":1253,"open":1245,"high":877,"low":1137,"close":1174,"change":886,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1174},"2025-12-19",1.49,49800,{"date":1257,"open":1236,"high":1236,"low":899,"close":1245,"change":214,"percent_change":214,"volume":1258,"transactions":9,"vwap":1245},"2025-12-18",27400,{"date":1260,"open":1174,"high":867,"low":1245,"close":1245,"change":350,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1245},"2025-12-17",0.3,58100,{"date":1264,"open":1265,"high":1174,"low":1265,"close":1237,"change":465,"percent_change":80,"volume":1266,"transactions":9,"vwap":1237},"2025-12-16",3.24,47200,{"date":1268,"open":1269,"high":1142,"low":1265,"close":1265,"change":1156,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1265},"2025-12-15",3.3,-2.11,94200,{"date":1273,"open":1269,"high":1174,"low":1269,"close":1137,"change":367,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1137},"2025-12-12",-1.49,86700,{"date":1277,"open":1245,"high":1221,"low":1245,"close":1227,"change":342,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1227},"2025-12-11",-0.88,29500,{"date":1281,"open":867,"high":867,"low":1227,"close":1220,"change":624,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1220},"2025-12-10",-2.31,42700,{"date":1285,"open":1220,"high":1141,"low":1220,"close":1286,"change":303,"percent_change":1027,"volume":1287,"transactions":9,"vwap":1286},"2025-12-09",3.47,130100,{"date":1289,"open":1290,"high":1245,"low":1291,"close":1245,"change":610,"percent_change":907,"volume":1292,"transactions":9,"vwap":1245},"2025-12-08",3.22,3.21,65800,{"date":1294,"open":1295,"high":1296,"low":1290,"close":1290,"change":276,"percent_change":459,"volume":1105,"transactions":9,"vwap":1290},"2025-12-05",3.26,3.28,{"date":1298,"open":1299,"high":1296,"low":1300,"close":1296,"change":303,"percent_change":1033,"volume":1301,"transactions":9,"vwap":1296},"2025-12-04",3.19,3.14,77400,{"date":1303,"open":1304,"high":1291,"low":1305,"close":1306,"change":310,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-03",3.12,3.1,3.16,0.64,40400,{"date":1310,"open":286,"high":1311,"low":1312,"close":1300,"change":342,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1300},"2025-12-02",3.17,3.08,-0.95,43500,{"date":1316,"open":1311,"high":1317,"low":1318,"close":1311,"change":111,"percent_change":934,"volume":1319,"transactions":9,"vwap":1311},"2025-12-01",3.2,3.13,33800,{"date":1321,"open":1290,"high":1290,"low":1306,"close":1322,"change":342,"percent_change":236,"volume":1323,"transactions":9,"vwap":1322},"2025-11-28",3.18,38400,{"date":1325,"open":1322,"high":1326,"low":1300,"close":1291,"change":350,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1291},"2025-11-26",3.23,0.31,26500,{"date":1330,"open":1318,"high":1331,"low":1318,"close":1317,"change":419,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1317},"2025-11-25",3.25,2.89,52500,{"date":1335,"open":1311,"high":1336,"low":1337,"close":1337,"change":624,"percent_change":637,"volume":1338,"transactions":9,"vwap":1337},"2025-11-24",3.27,3.11,60900,{"date":1340,"open":1306,"high":1299,"low":1337,"close":1299,"change":886,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1299},"2025-11-21",1.59,21000,{"date":1344,"open":1305,"high":400,"low":1305,"close":1300,"change":310,"percent_change":1307,"volume":1345,"transactions":9,"vwap":1300},"2025-11-20",133300,{"date":1347,"open":286,"high":1322,"low":1312,"close":1304,"change":220,"percent_change":717,"volume":1348,"transactions":9,"vwap":1304},"2025-11-19",69300,{"date":1350,"open":1351,"high":1306,"low":1351,"close":1306,"change":605,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1306},"2025-11-18",3.01,5.33,60800,{"date":1355,"open":1356,"high":1312,"low":1357,"close":1357,"change":276,"percent_change":807,"volume":1358,"transactions":9,"vwap":1357},"2025-11-17",3.06,3,149600,{"date":1360,"open":80,"high":1300,"low":1361,"close":1356,"change":220,"percent_change":510,"volume":1362,"transactions":9,"vwap":1356},"2025-11-14",3.04,42400,{"date":1364,"open":1365,"high":1305,"low":1365,"close":1305,"change":285,"percent_change":301,"volume":1366,"transactions":9,"vwap":1305},"2025-11-13",3.02,48700,{"date":1368,"open":1365,"high":1356,"low":1365,"close":1369,"change":19,"percent_change":45,"volume":1370,"transactions":9,"vwap":1369},"2025-11-12",3.03,82300,{"date":1372,"open":1373,"high":1356,"low":848,"close":1357,"change":350,"percent_change":1086,"volume":1374,"transactions":9,"vwap":1357},"2025-11-11",2.99,47600,{"date":1376,"open":1351,"high":1369,"low":848,"close":1373,"change":214,"percent_change":214,"volume":1377,"transactions":9,"vwap":1373},"2025-11-10",40900,{"date":1379,"open":1373,"high":1361,"low":1380,"close":1373,"change":367,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2025-11-07",2.95,-1.64,51100,{"date":1384,"open":1361,"high":1385,"low":1386,"close":1361,"change":197,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1361},"2025-11-06",3.07,2.96,1.33,34500,{"date":1390,"open":1385,"high":1337,"low":1380,"close":1357,"change":269,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1357},"2025-11-05",-2.91,65900,{"date":1394,"open":1305,"high":1304,"low":1395,"close":80,"change":235,"percent_change":1396,"volume":1397,"transactions":9,"vwap":80},"2025-11-04",3.05,-0.64,38600,{"date":1399,"open":1337,"high":1306,"low":1305,"close":1337,"change":367,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1337},"2025-11-03",-1.58,18100,{"date":1403,"open":1322,"high":1299,"low":286,"close":1306,"change":342,"percent_change":255,"volume":1404,"transactions":9,"vwap":1306},"2025-10-31",15300,{"date":1406,"open":1305,"high":1265,"low":1305,"close":1299,"change":106,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1299},"2025-10-30",1.92,46100,{"date":1410,"open":1322,"high":1265,"low":1318,"close":1318,"change":276,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1318},"2025-10-29",-1.88,10100,{"date":1414,"open":286,"high":1331,"low":1305,"close":1299,"change":197,"percent_change":1415,"volume":718,"transactions":9,"vwap":1299},"2025-10-28",1.27,{"date":1417,"open":1300,"high":1326,"low":1304,"close":286,"change":350,"percent_change":141,"volume":1418,"transactions":9,"vwap":286},"2025-10-27",70500,{"date":1420,"open":1311,"high":1317,"low":1318,"close":1300,"change":111,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1300},"2025-10-24",-0.32,47100,{"date":1424,"open":1306,"high":1265,"low":1305,"close":286,"change":106,"percent_change":1425,"volume":1426,"transactions":9,"vwap":286},"2025-10-23",1.94,57500,{"date":1428,"open":1306,"high":1291,"low":1385,"close":80,"change":276,"percent_change":1429,"volume":1430,"transactions":9,"vwap":80},"2025-10-22",-1.9,80300,{"date":1432,"open":1331,"high":1174,"low":1337,"close":286,"change":1156,"percent_change":501,"volume":1433,"transactions":9,"vwap":286},"2025-10-21",86500,{"date":1435,"open":1337,"high":1296,"low":1337,"close":1290,"change":465,"percent_change":1291,"volume":1436,"transactions":9,"vwap":1290},"2025-10-20",55600,{"date":1438,"open":1299,"high":1299,"low":1312,"close":1304,"change":269,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1304},"2025-10-17",-2.8,53200,{"date":1442,"open":1311,"high":1137,"low":1318,"close":1291,"change":465,"percent_change":1290,"volume":1443,"transactions":9,"vwap":1291},"2025-10-16",142100,{"date":1445,"open":1373,"high":1290,"low":848,"close":1337,"change":465,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1337},"2025-10-15",3.32,198900,{"date":1449,"open":1357,"high":1369,"low":1380,"close":1351,"change":310,"percent_change":1450,"volume":1374,"transactions":9,"vwap":1351},"2025-10-14",0.67,{"date":1452,"open":848,"high":1365,"low":1386,"close":1373,"change":214,"percent_change":214,"volume":1453,"transactions":9,"vwap":1373},"2025-10-13",70300,{"date":1455,"open":1365,"high":1312,"low":848,"close":1373,"change":342,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1373},"2025-10-10",-0.99,127100,{"date":1459,"open":1357,"high":80,"low":1357,"close":1365,"change":310,"percent_change":1450,"volume":1460,"transactions":9,"vwap":1365},"2025-10-09",153600,{"date":1462,"open":1369,"high":1395,"low":1357,"close":1357,"change":235,"percent_change":1463,"volume":1157,"transactions":9,"vwap":1357},"2025-10-08",-0.66,{"date":1465,"open":1357,"high":1361,"low":1357,"close":1365,"change":214,"percent_change":214,"volume":1466,"transactions":9,"vwap":1365},"2025-10-07",60700,{"date":1468,"open":1357,"high":1385,"low":1386,"close":1365,"change":111,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1365},"2025-10-06",-0.33,44400,{"date":1472,"open":1395,"high":1356,"low":1351,"close":1369,"change":350,"percent_change":1086,"volume":1473,"transactions":9,"vwap":1369},"2025-10-03",27300,{"date":1475,"open":1361,"high":1395,"low":848,"close":1365,"change":367,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1365},"2025-10-02",-1.63,55500,{"date":1479,"open":1351,"high":80,"low":848,"close":1385,"change":419,"percent_change":1365,"volume":1480,"transactions":9,"vwap":1385},"2025-10-01",83400,{"date":1482,"open":1351,"high":1351,"low":1483,"close":848,"change":350,"percent_change":1484,"volume":1485,"transactions":9,"vwap":848},"2025-09-30",2.91,0.34,48100,{"date":1487,"open":1305,"high":1305,"low":1386,"close":1488,"change":645,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-09-29",2.97,-3.88,102800,{"date":1492,"open":1385,"high":1337,"low":1361,"close":80,"change":350,"percent_change":141,"volume":1493,"transactions":9,"vwap":80},"2025-09-26",29100,{"date":1495,"open":1304,"high":1304,"low":1351,"close":1312,"change":235,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1312},"2025-09-25",-0.65,85100,{"date":1499,"open":1385,"high":1300,"low":1385,"close":1305,"change":111,"percent_change":1421,"volume":1500,"transactions":9,"vwap":1305},"2025-09-24",72000,{"date":1502,"open":1337,"high":1337,"low":1356,"close":1337,"change":214,"percent_change":214,"volume":1503,"transactions":9,"vwap":1337},"2025-09-23",61100,{"date":1505,"open":1304,"high":1300,"low":1312,"close":1337,"change":350,"percent_change":141,"volume":1506,"transactions":9,"vwap":1337},"2025-09-22",46700,{"date":1508,"open":80,"high":1318,"low":1312,"close":1305,"change":235,"percent_change":1396,"volume":1127,"transactions":9,"vwap":1305},"2025-09-19",{"date":1510,"open":1305,"high":1322,"low":1356,"close":1304,"change":106,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1304},"2025-09-18",1.96,167300,{"date":1514,"open":80,"high":1300,"low":1361,"close":1356,"change":342,"percent_change":1515,"volume":1353,"transactions":9,"vwap":1356},"2025-09-17",-0.97,{"date":1517,"open":1305,"high":286,"low":1385,"close":80,"change":310,"percent_change":1518,"volume":1519,"transactions":9,"vwap":80},"2025-09-16",0.65,36600,{"date":1521,"open":1305,"high":1300,"low":1395,"close":1385,"change":624,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1385},"2025-09-15",-2.54,65200,{"date":1525,"open":1290,"high":1290,"low":1385,"close":286,"change":1156,"percent_change":501,"volume":1526,"transactions":9,"vwap":286},"2025-09-12",89600,{"date":1528,"open":1265,"high":1269,"low":1322,"close":1290,"change":220,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1290},"2025-09-11",-1.23,185100,{"date":1532,"open":1331,"high":1296,"low":1265,"close":1295,"change":214,"percent_change":214,"volume":1533,"transactions":9,"vwap":1295},"2025-09-10",45600,{"date":1535,"open":1295,"high":1269,"low":1290,"close":1295,"change":310,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1295},"2025-09-09",0.62,94600,{"date":1539,"open":1290,"high":1237,"low":1290,"close":1265,"change":197,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1265},"2025-09-08",1.25,84700,{"date":1543,"open":1337,"high":1269,"low":1356,"close":1317,"change":708,"percent_change":836,"volume":1544,"transactions":9,"vwap":1317},"2025-09-05",257000,{"date":1546,"open":1386,"high":1318,"low":1380,"close":1356,"change":419,"percent_change":1369,"volume":1547,"transactions":9,"vwap":1356},"2025-09-04",79500,{"date":1549,"open":848,"high":1373,"low":1550,"close":1488,"change":235,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1488},"2025-09-03",2.93,-0.67,28600,{"date":1554,"open":1373,"high":1395,"low":848,"close":1373,"change":220,"percent_change":615,"volume":1555,"transactions":9,"vwap":1373},"2025-09-02",42300,{"date":1557,"open":1380,"high":1356,"low":1483,"close":1369,"change":197,"percent_change":81,"volume":1558,"transactions":9,"vwap":1369},"2025-08-29",62000,{"date":1560,"open":1304,"high":1304,"low":1483,"close":1373,"change":624,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1373},"2025-08-28",-2.61,110200,{"date":1564,"open":1331,"high":400,"low":1369,"close":1385,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1385},"2025-08-27",-0.15,-4.66,259000,{"date":1569,"open":1446,"high":1446,"low":286,"close":1290,"change":342,"percent_change":737,"volume":1570,"transactions":9,"vwap":1290},"2025-08-26",35100,{"date":1572,"open":1295,"high":1220,"low":1291,"close":1331,"change":214,"percent_change":214,"volume":1146,"transactions":9,"vwap":1331},"2025-08-25",{"date":1574,"open":1336,"high":1237,"low":1326,"close":1331,"change":367,"percent_change":1575,"volume":1392,"transactions":9,"vwap":1331},"2025-08-22",-1.52,{"date":1577,"open":1326,"high":1174,"low":1326,"close":1269,"change":19,"percent_change":374,"volume":1578,"transactions":9,"vwap":1269},"2025-08-21",194500,{"date":1580,"open":1265,"high":1336,"low":1311,"close":1336,"change":235,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1336},"2025-08-20",-0.61,50800,{"date":1584,"open":1326,"high":1269,"low":1291,"close":400,"change":106,"percent_change":1585,"volume":1076,"transactions":9,"vwap":400},"2025-08-19",1.86,{"date":1587,"open":1296,"high":1237,"low":1326,"close":1326,"change":342,"percent_change":737,"volume":1588,"transactions":9,"vwap":1326},"2025-08-18",65300,{"date":1590,"open":1322,"high":1269,"low":1318,"close":1295,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1295},"2025-08-15",0.18,5.84,78700,{"date":1595,"open":1269,"high":1174,"low":1550,"close":1312,"change":1120,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1312},"2025-08-14",-6.1,185900,{"date":1599,"open":1299,"high":1174,"low":286,"close":1296,"change":285,"percent_change":228,"volume":1600,"transactions":9,"vwap":1296},"2025-08-13",132000,{"date":1602,"open":80,"high":899,"low":80,"close":1291,"change":840,"percent_change":1185,"volume":1603,"transactions":9,"vwap":1291},"2025-08-12",103400,{"date":1605,"open":1296,"high":1446,"low":1385,"close":1305,"change":645,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1305},"2025-08-11",-3.73,75500,{"date":1609,"open":1395,"high":87,"low":1610,"close":1290,"change":927,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1290},"2025-08-08",2.88,9.15,172000,{"date":1614,"open":1357,"high":1395,"low":1615,"close":1380,"change":235,"percent_change":1551,"volume":1616,"transactions":9,"vwap":1380},"2025-08-07",2.85,40200,{"date":1618,"open":1351,"high":1365,"low":1332,"close":1488,"change":214,"percent_change":214,"volume":1619,"transactions":9,"vwap":1488},"2025-08-06",52300,{"date":1621,"open":1357,"high":1357,"low":1615,"close":1488,"change":342,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1488},"2025-08-05",-1,41100,{"date":1625,"open":1380,"high":1351,"low":387,"close":1357,"change":610,"percent_change":838,"volume":1626,"transactions":9,"vwap":1357},"2025-08-04",122400,{"date":1628,"open":1483,"high":1357,"low":1629,"close":1630,"change":235,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-08-01",2.81,2.87,-0.69,39500,{"date":1634,"open":1373,"high":1356,"low":1635,"close":1332,"change":624,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1332},"2025-07-31",2.86,-2.69,23900,{"date":1639,"open":1357,"high":1365,"low":1610,"close":1488,"change":111,"percent_change":1640,"volume":579,"transactions":9,"vwap":1488},"2025-07-30",-0.34,{"date":1642,"open":1369,"high":1356,"low":1643,"close":848,"change":367,"percent_change":1644,"volume":1645,"transactions":9,"vwap":848},"2025-07-29",2.94,-1.65,62700,{"date":1647,"open":1312,"high":1300,"low":848,"close":1369,"change":367,"percent_change":552,"volume":1500,"transactions":9,"vwap":1369},"2025-07-28",{"date":1649,"open":286,"high":1299,"low":1395,"close":1312,"change":645,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1312},"2025-07-25",-3.75,67800,{"date":1653,"open":1245,"high":1174,"low":1317,"close":1317,"change":1565,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1317},"2025-07-24",-4.48,42900,{"date":1657,"open":1245,"high":1220,"low":1265,"close":1245,"change":214,"percent_change":214,"volume":1658,"transactions":9,"vwap":1245},"2025-07-23",156000,{"date":1660,"open":1220,"high":877,"low":1245,"close":1245,"change":220,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1245},"2025-07-22",-1.18,21800,{"date":1664,"open":1269,"high":1113,"low":1269,"close":1220,"change":19,"percent_change":1238,"volume":1665,"transactions":9,"vwap":1220},"2025-07-21",58300,{"date":1667,"open":1220,"high":1174,"low":1265,"close":1227,"change":350,"percent_change":1261,"volume":1668,"transactions":9,"vwap":1227},"2025-07-18",36900,{"date":1670,"open":1671,"high":877,"low":1296,"close":1245,"change":350,"percent_change":1261,"volume":1672,"transactions":9,"vwap":1245},"2025-07-17",3.41,30700,{"date":1674,"open":1311,"high":1245,"low":1305,"close":1237,"change":1675,"percent_change":820,"volume":1676,"transactions":9,"vwap":1237},"2025-07-16",0.15,60300,{"date":1678,"open":1237,"high":1671,"low":286,"close":1299,"change":645,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1299},"2025-07-15",-3.63,52400,{"date":1682,"open":1226,"high":1119,"low":400,"close":1137,"change":797,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1137},"2025-07-14",-4.06,127400,{"date":1686,"open":1385,"high":1149,"low":1385,"close":877,"change":151,"percent_change":1687,"volume":1658,"transactions":9,"vwap":877},"2025-07-11",11.29,{"date":1689,"open":1395,"high":286,"low":1395,"close":1305,"change":19,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1305},"2025-07-10",0.98,32900,{"date":1693,"open":1351,"high":286,"low":1373,"close":1385,"change":19,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1385},"2025-07-09",0.99,107200,{"date":1697,"open":1357,"high":1385,"low":1357,"close":1361,"change":197,"percent_change":1387,"volume":1698,"transactions":9,"vwap":1361},"2025-07-08",111700,{"date":1700,"open":1361,"high":1305,"low":1488,"close":1357,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1357},"2025-07-07",-0.13,-4.15,42100,{"date":1705,"open":1395,"high":1311,"low":1351,"close":1318,"change":840,"percent_change":1085,"volume":1552,"transactions":9,"vwap":1318},"2025-07-03",{"date":1707,"open":848,"high":1369,"low":848,"close":1365,"change":106,"percent_change":478,"volume":1708,"transactions":9,"vwap":1365},"2025-07-02",50400,{"date":1710,"open":1643,"high":1357,"low":1643,"close":1386,"change":111,"percent_change":1640,"volume":1711,"transactions":9,"vwap":1386},"2025-07-01",16000,{"date":1713,"open":1483,"high":1357,"low":1483,"close":1488,"change":214,"percent_change":214,"volume":1714,"transactions":9,"vwap":1488},"2025-06-30",19100,{"date":1716,"open":1483,"high":1373,"low":1483,"close":1488,"change":19,"percent_change":88,"volume":1717,"transactions":9,"vwap":1488},"2025-06-27",21100,{"date":1719,"open":1386,"high":1351,"low":1720,"close":1643,"change":235,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1643},"2025-06-26",2.92,-0.68,35200,{"date":1724,"open":1380,"high":1305,"low":1380,"close":1386,"change":220,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1386},"2025-06-25",-1.33,88400,{"date":1728,"open":1483,"high":1361,"low":1483,"close":1357,"change":285,"percent_change":551,"volume":1729,"transactions":9,"vwap":1357},"2025-06-24",84400,{"date":1731,"open":1357,"high":1361,"low":1732,"close":1550,"change":1156,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1550},"2025-06-23",2.9,-2.33,92100,{"date":1736,"open":1305,"high":1305,"low":1386,"close":1357,"change":1156,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1357},"2025-06-20",-2.28,95200,{"date":1740,"open":1483,"high":1385,"low":1483,"close":1385,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1385},"2025-06-18",0.21,7.34,60100,{"date":1745,"open":1630,"high":848,"low":1635,"close":1635,"change":342,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1635},"2025-06-17",-1.04,13500,{"date":1749,"open":1483,"high":1380,"low":1750,"close":1332,"change":886,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1332},"2025-06-16",2.83,1.76,51400,{"date":1754,"open":1635,"high":848,"low":387,"close":1755,"change":624,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-06-13",2.84,-2.74,35600,{"date":1759,"open":1630,"high":1386,"low":1630,"close":1720,"change":285,"percent_change":292,"volume":1760,"transactions":9,"vwap":1720},"2025-06-12",41200,{"date":1762,"open":1365,"high":1305,"low":1615,"close":1615,"change":1701,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1615},"2025-06-11",-4.36,124400,{"date":1766,"open":400,"high":400,"low":1386,"close":848,"change":1767,"percent_change":1768,"volume":1526,"transactions":9,"vwap":848},"2025-06-10",-0.18,-5.7,{"date":1770,"open":1380,"high":1269,"low":1380,"close":1306,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1306},"2025-06-09",0.19,6.4,138200,{"date":1775,"open":848,"high":1357,"low":1386,"close":1488,"change":350,"percent_change":1484,"volume":1776,"transactions":9,"vwap":1488},"2025-06-06",16700,{"date":1778,"open":1720,"high":848,"low":1610,"close":1386,"change":854,"percent_change":1002,"volume":1747,"transactions":9,"vwap":1386},"2025-06-05",{"date":1780,"open":387,"high":1373,"low":387,"close":1610,"change":106,"percent_change":184,"volume":1519,"transactions":9,"vwap":1610},"2025-06-04",{"date":1782,"open":1002,"high":1386,"low":1002,"close":1186,"change":350,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1186},"2025-06-03",0.36,18300,{"date":1786,"open":1787,"high":1615,"low":1788,"close":1629,"change":197,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1629},"2025-06-02",2.77,2.76,1.44,6600,{"date":1792,"open":1483,"high":1483,"low":1787,"close":1787,"change":1701,"percent_change":1654,"volume":1793,"transactions":9,"vwap":1787},"2025-05-30",13900,{"date":1795,"open":1332,"high":848,"low":1186,"close":1732,"change":310,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1732},"2025-05-29",0.69,19000,{"date":1799,"open":1550,"high":1488,"low":1750,"close":1610,"change":1156,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1610},"2025-05-28",-2.37,33200,{"date":1803,"open":1361,"high":1361,"low":1483,"close":1380,"change":235,"percent_change":1551,"volume":1804,"transactions":9,"vwap":1380},"2025-05-27",18400,{"date":1806,"open":1395,"high":1395,"low":1550,"close":1488,"change":214,"percent_change":214,"volume":1807,"transactions":9,"vwap":1488},"2025-05-23",12600,{"date":1809,"open":1550,"high":1488,"low":1610,"close":1488,"change":886,"percent_change":948,"volume":1810,"transactions":9,"vwap":1488},"2025-05-22",6700,{"date":1812,"open":1357,"high":1312,"low":1186,"close":1720,"change":367,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1720},"2025-05-21",-1.68,22700,{"date":1816,"open":1373,"high":1357,"low":1380,"close":1488,"change":235,"percent_change":1551,"volume":1817,"transactions":9,"vwap":1488},"2025-05-20",15200,{"date":1819,"open":387,"high":1357,"low":387,"close":1373,"change":1771,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1373},"2025-05-19",6.79,32700,{"date":1823,"open":729,"high":387,"low":729,"close":387,"change":419,"percent_change":1446,"volume":1824,"transactions":9,"vwap":387},"2025-05-16",17900,{"date":1826,"open":1827,"high":1827,"low":1828,"close":702,"change":350,"percent_change":1829,"volume":1830,"transactions":9,"vwap":702},"2025-05-15",2.79,2.7,0.37,5900,{"date":1832,"open":1023,"high":1788,"low":1023,"close":1828,"change":465,"percent_change":1197,"volume":1833,"transactions":9,"vwap":1828},"2025-05-14",14000,{"date":1835,"open":702,"high":1788,"low":707,"close":707,"change":645,"percent_change":1836,"volume":1837,"transactions":9,"vwap":707},"2025-05-13",-4.41,35300,{"date":1839,"open":1827,"high":387,"low":1840,"close":1840,"change":214,"percent_change":214,"volume":1841,"transactions":9,"vwap":1840},"2025-05-12",2.72,11300,{"date":1843,"open":1610,"high":1610,"low":702,"close":1840,"change":624,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1840},"2025-05-09",-2.86,11100,{"date":1847,"open":80,"high":80,"low":1827,"close":387,"change":832,"percent_change":1848,"volume":1797,"transactions":9,"vwap":387},"2025-05-08",-7.28,{"date":1850,"open":1357,"high":1337,"low":1380,"close":1365,"change":285,"percent_change":535,"volume":1851,"transactions":9,"vwap":1365},"2025-05-07",171400,{"date":1853,"open":1373,"high":1369,"low":1629,"close":1380,"change":367,"percent_change":1094,"volume":1854,"transactions":9,"vwap":1380},"2025-05-06",29900,{"date":1856,"open":1300,"high":1300,"low":1732,"close":1357,"change":220,"percent_change":615,"volume":1857,"transactions":9,"vwap":1357},"2025-05-05",37900,{"date":1859,"open":1827,"high":80,"low":1840,"close":1361,"change":1086,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1361},"2025-05-02",12.18,52000,{"date":1863,"open":1864,"high":1827,"low":1864,"close":702,"change":465,"percent_change":1136,"volume":1865,"transactions":9,"vwap":702},"2025-05-01",2.65,10300,{"date":1867,"open":549,"high":1868,"low":549,"close":1868,"change":886,"percent_change":485,"volume":1869,"transactions":9,"vwap":1868},"2025-04-30",2.61,19200,{"date":1871,"open":691,"high":691,"low":535,"close":588,"change":886,"percent_change":1872,"volume":1873,"transactions":9,"vwap":588},"2025-04-29",1.99,14500,{"date":1875,"open":534,"high":574,"low":534,"close":599,"change":310,"percent_change":1876,"volume":1877,"transactions":9,"vwap":599},"2025-04-28",0.8,4300,{"date":1879,"open":551,"high":559,"low":284,"close":559,"change":840,"percent_change":1880,"volume":1881,"transactions":9,"vwap":559},"2025-04-25",4.62,10500,{"date":1883,"open":275,"high":500,"low":509,"close":500,"change":854,"percent_change":867,"volume":1884,"transactions":9,"vwap":500},"2025-04-24",10200,{"date":1886,"open":507,"high":500,"low":509,"close":507,"change":350,"percent_change":1887,"volume":1888,"transactions":9,"vwap":507},"2025-04-23",0.44,12700,{"date":178,"open":293,"high":275,"low":196,"close":275,"change":419,"percent_change":897,"volume":1890,"transactions":9,"vwap":275},33100]