[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRI":3,"homepage-market-summary":29,"stock-historical-GRI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRI","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},"GRI Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","GRI Bio Inc is a clinical-stage biotech company focused on discovering, developing, and commercializing therapies targeting serious diseases associated with dysregulated immune responses that to inflammatory, fibrotic, and autoimmune disorders. GRI Bio's program, GRI-0621, is a small molecule RAR-beta and gamma dual agonist that inhibits the activity of human NKT I cells, returning the immune system to homeostasis. It is also an oral formulation of tazarotene, a synthetic RAR-beta and gamma selective agonist for the topical treatment of psoriasis and acne. The company's other product candidate GRI-0803 is a novel oral agonist of type 2 Natural Killer T (type 2 NKT) cells which can be a potential treatment for autoimmune disorders.","5","La Jolla, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},1.96,2,2.02,1.95,0,38026.649907,368,1.9846,64.12,1.36,212863.619243288,1,1417,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,46,53,60,67],{"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":27,"is_up":38,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":38,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":27,"page_size":172,"total_pages":27,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},80.36,154699,56465252.810822,-95.17,"2025-04-22",[180,181,191,199,208,218,226,236,245,253,263,272,280,288,297,303,311,320,328,337,348,358,365,372,377,384,392,400,408,415,425,433,442,450,457,463,469,477,486,496,505,511,519,529,538,547,556,564,571,577,583,590,598,605,611,616,621,625,629,634,640,644,649,655,660,665,669,675,678,683,688,691,695,699,707,713,721,724,728,733,738,743,748,755,759,762,766,770,774,777,783,787,791,796,801,806,810,815,821,824,829,834,840,845,851,857,861,864,868,874,879,886,893,899,906,910,916,920,925,930,934,938,944,949,954,958,963,967,971,975,979,983,988,993,999,1005,1009,1015,1023,1028,1032,1038,1045,1050,1055,1061,1067,1070,1075,1081,1085,1090,1094,1098,1103,1107,1112,1114,1119,1123,1127,1131,1135,1139,1142,1146,1151,1154,1160,1168,1174,1182,1191,1200,1209,1215,1224,1233,1241,1247,1255,1264,1271,1276,1284,1293,1302,1310,1315,1321,1327,1336,1344,1351,1359,1366,1372,1379,1387,1395,1402,1410,1417,1426,1434,1443,1450,1458,1466,1471,1479,1485,1491,1496,1503,1507,1511,1518,1526,1533,1541,1545,1552,1558,1565,1572,1576,1581,1586,1591,1595,1599,1603,1607,1611,1617,1623,1628,1636,1644,1648,1652,1656,1660,1664,1670,1674,1678,1683,1686,1689,1695,1700,1705,1710,1714,1718,1724,1731,1735,1740,1746,1749,1753,1758,1762,1767,1772,1778,1784,1788,1794,1801,1807,1814,1817,1821,1825,1830,1834,1837,1840,1843,1847,1852,1855,1861,1866,1873,1880,1885,1888,1893,1897,1902,1907,1913,1917,1921,1927,1931,1937,1940,1944,1948,1954,1958,1962,1967,1972,1978,1983,1989,1993,1996,2000,2005,2009,2012,2015,2020,2024,2028,2032,2036,2040,2043,2046,2050,2054,2058,2062,2066,2070,2074,2079,2083,2087,2090,2093,2097,2101,2106,2112,2116,2119,2122,2126,2130,2134,2139,2142,2146,2151,2155,2159,2163,2168,2174,2178,2181,2185,2189,2193,2199],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.93,1.97,1.91,0.03,1.55,20271.752647,180,1.9501,{"date":192,"open":193,"high":193,"low":194,"close":183,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":23},"2026-09-30",2.05,1.92,-0.07,-3.5,35434.738735,297,{"date":200,"open":201,"high":202,"low":17,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.09,2.1062,-0.1,-4.76,25648.896549,322,2.0633,{"date":209,"open":210,"high":211,"low":17,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.07,2.2499,2.1,0.05,2.44,118257.883018,652,2.1289,{"date":219,"open":210,"high":220,"low":190,"close":193,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.08,-0.04,-1.91,53363.157279,413,2.0212,{"date":227,"open":228,"high":229,"low":230,"close":201,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.13,2.18,2.025,-0.06,-2.79,31481.884899,331,2.0793,{"date":237,"open":193,"high":238,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.19,2.15,0.1,4.88,146249.922499,861,2.0663,{"date":246,"open":16,"high":247,"low":183,"close":193,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.06,0.11,5.67,106996.487302,668,1.9738,{"date":254,"open":17,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.1895,1.85,1.94,0.01,0.52,260835.718783,1874,1.9973,{"date":264,"open":265,"high":16,"low":266,"close":183,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.86,1.77,0.09,4.89,114254.84362,1702,1.8335,{"date":273,"open":266,"high":185,"low":274,"close":275,"change":186,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.72,1.84,1.66,174238.732205,777,1.7902,{"date":281,"open":282,"high":256,"low":283,"close":282,"change":110,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",1.81,1.75,-0.55,48011.314133,447,1.8114,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":195,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.89,1.8,1.82,-3.7,63202.522558,585,1.849,{"date":298,"open":265,"high":184,"low":265,"close":290,"change":110,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",-0.53,103330.394918,660,1.8981,{"date":304,"open":305,"high":193,"low":256,"close":306,"change":221,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.99,1.9,-2.06,131906.257494,846,1.9488,{"date":312,"open":313,"high":17,"low":314,"close":257,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.79,1.78,0.14,7.78,214312.210094,1379,1.9297,{"date":321,"open":184,"high":184,"low":322,"close":291,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",1.76,-0.2,-10,201651.150202,1481,1.8854,{"date":329,"open":330,"high":331,"low":306,"close":17,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.61,2.67,-0.88,-30.56,733748.11481,5499,2.212,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",2.34,3.36,2.33,2.88,0.59,25.76,7464779.703344,47024,3.024,{"date":349,"open":220,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",2.5,2.01,2.29,0.29,14.5,1605476.261487,6574,2.2783,{"date":359,"open":194,"high":18,"low":360,"close":17,"change":267,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",1.87,4.71,85753.665698,263,1.9606,{"date":366,"open":306,"high":367,"low":275,"close":185,"change":110,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",1.98,-0.52,42453.036886,511,1.8985,{"date":373,"open":183,"high":184,"low":265,"close":194,"change":20,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-08-31",51893.30473,376,1.9037,{"date":378,"open":193,"high":210,"low":185,"close":194,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",-0.15,-7.25,34865.594801,375,2.0031,{"date":385,"open":386,"high":212,"low":386,"close":210,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",1.8208,0.16,8.38,78643.672975,951,1.9918,{"date":393,"open":16,"high":16,"low":394,"close":185,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",1.8302,-0.05,-2.55,44257.026381,407,1.9211,{"date":401,"open":291,"high":367,"low":402,"close":16,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",1.785,0.17,9.5,127507.741812,1044,1.8918,{"date":409,"open":291,"high":257,"low":410,"close":313,"change":315,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",1.759,8.48,267395.885363,1635,1.8176,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",1.71,1.73,1.65,-0.02,-1.2,83147.31002,1340,1.7594,{"date":426,"open":418,"high":266,"low":427,"close":428,"change":231,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",1.6644,1.67,-3.47,27534.204727,272,1.7065,{"date":434,"open":283,"high":435,"low":436,"close":418,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",1.7925,1.69,0.02,1.17,60192.134113,561,1.7337,{"date":443,"open":444,"high":291,"low":445,"close":417,"change":420,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",1.74,1.6914,-1.16,43663.321969,286,1.7306,{"date":451,"open":428,"high":283,"low":452,"close":418,"change":105,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",1.61,3.59,56733.330722,467,1.682,{"date":458,"open":292,"high":292,"low":276,"close":428,"change":203,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",-5.65,104073.418436,642,1.7213,{"date":464,"open":306,"high":306,"low":417,"close":266,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":279},"2026-08-13",-0.18,-9.23,182386.482364,1367,{"date":470,"open":247,"high":471,"low":290,"close":19,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",2.22,-0.25,-11.36,397708.413038,2266,2.0503,{"date":478,"open":265,"high":479,"low":283,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",2.55,2.2,0.5,29.41,6472460.362872,39657,2.1515,{"date":487,"open":488,"high":313,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",1.52,1.5,1.7,0.23,15.65,244231.432327,1808,1.6825,{"date":497,"open":187,"high":187,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",1.41,1.47,-0.08,-5.16,31253.934919,360,1.4885,{"date":506,"open":488,"high":187,"low":499,"close":187,"change":437,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",1.31,15577.706979,137,1.5152,{"date":512,"open":513,"high":452,"low":514,"close":514,"change":231,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",1.6,1.53,-3.77,22387.963505,165,1.565,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",1.43,1.62,1.59,0.15,10.42,45416.815418,598,1.5437,{"date":530,"open":531,"high":499,"low":532,"close":533,"change":105,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",1.45,1.42,1.44,4.35,20394.116459,237,1.4471,{"date":539,"open":540,"high":540,"low":25,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",1.465,1.38,-0.03,-2.13,22376.073447,269,1.4037,{"date":548,"open":549,"high":550,"low":551,"close":498,"change":231,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",1.48,1.49,1.39,-4.08,27643.214182,275,1.4385,{"date":557,"open":558,"high":489,"low":498,"close":499,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",1.4402,0.04,2.8,24770.1364,307,1.4454,{"date":565,"open":532,"high":533,"low":566,"close":521,"change":186,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",1.4,2.14,19736.263252,251,1.4216,{"date":572,"open":533,"high":499,"low":551,"close":566,"change":395,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",-3.45,22713.781861,259,1.4169,{"date":578,"open":488,"high":488,"low":498,"close":531,"change":395,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",-3.33,29763.984831,328,1.4568,{"date":584,"open":550,"high":488,"low":585,"close":489,"change":437,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",1.46,1.35,14810.77366,198,1.4865,{"date":591,"open":592,"high":593,"low":585,"close":549,"change":542,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-22",1.51,1.57,-1.99,23352.057382,290,1.5022,{"date":599,"open":600,"high":514,"low":521,"close":592,"change":559,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",1.4598,2.72,18035.986813,207,1.4922,{"date":606,"open":592,"high":592,"low":532,"close":499,"change":542,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",-2,28837.065997,183,1.4559,{"date":612,"open":613,"high":187,"low":499,"close":489,"change":221,"percent_change":614,"volume":615,"transactions":9,"vwap":489},"2026-07-17",1.54,-2.6,47600,{"date":617,"open":618,"high":618,"low":514,"close":613,"change":500,"percent_change":619,"volume":620,"transactions":9,"vwap":613},"2026-07-16",1.645,-4.94,14900,{"date":622,"open":613,"high":428,"low":514,"close":522,"change":213,"percent_change":623,"volume":624,"transactions":9,"vwap":522},"2026-07-15",3.18,33900,{"date":626,"open":428,"high":428,"low":514,"close":593,"change":395,"percent_change":627,"volume":628,"transactions":9,"vwap":593},"2026-07-14",-3.09,67100,{"date":630,"open":274,"high":274,"low":523,"close":522,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":522},"2026-07-13",-0.12,-6.9,54700,{"date":635,"open":291,"high":636,"low":637,"close":444,"change":221,"percent_change":638,"volume":639,"transactions":9,"vwap":444},"2026-07-10",1.805,1.695,-2.25,26700,{"date":641,"open":291,"high":265,"low":322,"close":314,"change":258,"percent_change":642,"volume":643,"transactions":9,"vwap":314},"2026-07-09",0.56,42900,{"date":645,"open":646,"high":646,"low":283,"close":266,"change":231,"percent_change":647,"volume":648,"transactions":9,"vwap":266},"2026-07-08",1.819,-3.28,19100,{"date":650,"open":651,"high":275,"low":266,"close":652,"change":437,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-07",1.815,1.83,1.1,73900,{"date":656,"open":657,"high":265,"low":291,"close":282,"change":231,"percent_change":658,"volume":659,"transactions":9,"vwap":282},"2026-07-06",1.811,-3.21,49700,{"date":661,"open":292,"high":290,"low":662,"close":360,"change":267,"percent_change":663,"volume":664,"transactions":9,"vwap":360},"2026-07-02",1.804,5.06,37500,{"date":666,"open":266,"high":667,"low":490,"close":314,"change":258,"percent_change":642,"volume":668,"transactions":9,"vwap":314},"2026-07-01",1.845,46800,{"date":670,"open":360,"high":360,"low":671,"close":266,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":266},"2026-06-30",1.722,-0.09,-4.84,44100,{"date":676,"open":306,"high":306,"low":282,"close":265,"change":559,"percent_change":480,"volume":677,"transactions":9,"vwap":265},"2026-06-29",29500,{"date":679,"open":184,"high":184,"low":283,"close":292,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":292},"2026-06-26",-0.14,-7.14,111600,{"date":684,"open":360,"high":305,"low":275,"close":16,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":16},"2026-06-25",0.12,6.52,87700,{"date":689,"open":282,"high":184,"low":282,"close":275,"change":420,"percent_change":71,"volume":690,"transactions":9,"vwap":275},"2026-06-24",92100,{"date":692,"open":256,"high":693,"low":274,"close":265,"change":110,"percent_change":299,"volume":694,"transactions":9,"vwap":265},"2026-06-23",1.886,49800,{"date":696,"open":360,"high":306,"low":697,"close":360,"change":110,"percent_change":299,"volume":698,"transactions":9,"vwap":360},"2026-06-22",1.851,53100,{"date":700,"open":701,"high":702,"low":282,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-18",2.11,2.156,1.88,-0.44,-18.97,642800,{"date":708,"open":709,"high":341,"low":193,"close":710,"change":524,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-17",2.185,2.32,6.91,650000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":631,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-16",2.26,2.27,2.16,2.17,-5.24,17800,{"date":722,"open":716,"high":341,"low":723,"close":352,"change":559,"percent_change":314,"volume":677,"transactions":9,"vwap":352},"2026-06-15",2.211,{"date":725,"open":341,"high":341,"low":480,"close":726,"change":231,"percent_change":614,"volume":727,"transactions":9,"vwap":726},"2026-06-12",2.25,51000,{"date":729,"open":716,"high":730,"low":480,"close":731,"change":20,"percent_change":20,"volume":732,"transactions":9,"vwap":731},"2026-06-11",2.35,2.31,71700,{"date":734,"open":717,"high":341,"low":735,"close":731,"change":248,"percent_change":736,"volume":737,"transactions":9,"vwap":731},"2026-06-10",2.132,5,98100,{"date":739,"open":740,"high":740,"low":741,"close":480,"change":186,"percent_change":541,"volume":742,"transactions":9,"vwap":480},"2026-06-09",2.3,2.114,73400,{"date":744,"open":220,"high":731,"low":745,"close":718,"change":403,"percent_change":746,"volume":747,"transactions":9,"vwap":718},"2026-06-08",2.035,8.5,235800,{"date":749,"open":750,"high":751,"low":305,"close":17,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":17},"2026-06-05",2.085,2.105,-0.13,-6.1,17200,{"date":756,"open":17,"high":239,"low":17,"close":228,"change":685,"percent_change":757,"volume":758,"transactions":9,"vwap":228},"2026-06-04",5.97,40100,{"date":760,"open":17,"high":212,"low":184,"close":351,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":351},"2026-06-03",39600,{"date":763,"open":247,"high":201,"low":305,"close":351,"change":231,"percent_change":764,"volume":765,"transactions":9,"vwap":351},"2026-06-02",-2.9,32000,{"date":767,"open":768,"high":212,"low":18,"close":210,"change":258,"percent_change":51,"volume":769,"transactions":9,"vwap":210},"2026-06-01",2.099,48100,{"date":771,"open":567,"high":239,"low":193,"close":247,"change":221,"percent_change":772,"volume":773,"transactions":9,"vwap":247},"2026-05-29",-1.9,31700,{"date":775,"open":212,"high":239,"low":776,"close":212,"change":20,"percent_change":20,"volume":643,"transactions":9,"vwap":212},"2026-05-28",2.03,{"date":778,"open":779,"high":701,"low":780,"close":212,"change":105,"percent_change":781,"volume":782,"transactions":9,"vwap":212},"2026-05-27",2.061,2.055,2.94,80000,{"date":784,"open":239,"high":239,"low":367,"close":785,"change":420,"percent_change":786,"volume":773,"transactions":9,"vwap":785},"2026-05-26",2.04,-0.97,{"date":788,"open":480,"high":726,"low":247,"close":247,"change":680,"percent_change":789,"volume":790,"transactions":9,"vwap":247},"2026-05-22",-6.36,29900,{"date":792,"open":793,"high":726,"low":794,"close":480,"change":20,"percent_change":20,"volume":795,"transactions":9,"vwap":480},"2026-05-21",2.195,2.151,24400,{"date":797,"open":238,"high":798,"low":229,"close":480,"change":542,"percent_change":799,"volume":800,"transactions":9,"vwap":480},"2026-05-20",2.235,-1.35,10900,{"date":802,"open":567,"high":803,"low":201,"close":803,"change":267,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-19",2.23,4.21,13600,{"date":807,"open":351,"high":717,"low":184,"close":567,"change":248,"percent_change":808,"volume":809,"transactions":9,"vwap":567},"2026-05-18",5.42,28200,{"date":811,"open":567,"high":812,"low":776,"close":776,"change":631,"percent_change":813,"volume":814,"transactions":9,"vwap":776},"2026-05-15",2.157,-5.58,22300,{"date":816,"open":803,"high":817,"low":201,"close":239,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":239},"2026-05-14",2.24,-0.11,-4.87,36600,{"date":822,"open":817,"high":716,"low":803,"close":715,"change":420,"percent_change":332,"volume":823,"transactions":9,"vwap":715},"2026-05-13",9000,{"date":825,"open":726,"high":740,"low":471,"close":826,"change":437,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-12",2.28,0.88,52500,{"date":830,"open":471,"high":352,"low":471,"close":715,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":715},"2026-05-11",0.015,0.67,20100,{"date":835,"open":740,"high":710,"low":803,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-08",2.245,-0.005,-0.22,18200,{"date":841,"open":842,"high":842,"low":471,"close":726,"change":818,"percent_change":843,"volume":844,"transactions":9,"vwap":726},"2026-05-07",2.39,-4.66,14800,{"date":846,"open":730,"high":847,"low":480,"close":848,"change":437,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-06",2.4,2.36,0.85,96400,{"date":852,"open":730,"high":853,"low":826,"close":339,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":339},"2026-05-05",2.38,0.08,3.54,31000,{"date":858,"open":229,"high":731,"low":229,"close":715,"change":854,"percent_change":859,"volume":860,"transactions":9,"vwap":715},"2026-05-04",3.67,30900,{"date":862,"open":726,"high":826,"low":718,"close":229,"change":20,"percent_change":20,"volume":863,"transactions":9,"vwap":229},"2026-05-01",24700,{"date":865,"open":817,"high":740,"low":717,"close":229,"change":395,"percent_change":866,"volume":867,"transactions":9,"vwap":229},"2026-04-30",-2.24,61700,{"date":869,"open":716,"high":870,"low":871,"close":803,"change":752,"percent_change":872,"volume":873,"transactions":9,"vwap":803},"2026-04-29",2.275,2.161,-5.51,39000,{"date":875,"open":842,"high":876,"low":740,"close":848,"change":420,"percent_change":877,"volume":878,"transactions":9,"vwap":848},"2026-04-28",2.41,-0.84,21200,{"date":880,"open":881,"high":882,"low":710,"close":853,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":853},"2026-04-27",2.37,2.45,0.065,2.81,55200,{"date":887,"open":853,"high":888,"low":740,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-24",2.47,2.315,-0.095,-3.94,41200,{"date":894,"open":895,"high":479,"low":896,"close":876,"change":323,"percent_change":897,"volume":898,"transactions":9,"vwap":876},"2026-04-23",2.54,2.329,-7.66,57500,{"date":900,"open":901,"high":902,"low":903,"close":330,"change":267,"percent_change":904,"volume":905,"transactions":9,"vwap":330},"2026-04-22",2.64,2.669,2.53,3.57,73200,{"date":907,"open":479,"high":331,"low":350,"close":908,"change":258,"percent_change":125,"volume":909,"transactions":9,"vwap":908},"2026-04-21",2.52,73000,{"date":911,"open":881,"high":912,"low":881,"close":913,"change":221,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-20",2.6,2.51,-1.57,32200,{"date":917,"open":908,"high":918,"low":908,"close":479,"change":105,"percent_change":876,"volume":919,"transactions":9,"vwap":479},"2026-04-17",2.62,38000,{"date":921,"open":882,"high":922,"low":842,"close":922,"change":437,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-16",2.49,0.81,31400,{"date":926,"open":842,"high":479,"low":927,"close":888,"change":186,"percent_change":928,"volume":929,"transactions":9,"vwap":888},"2026-04-15",2.385,1.23,53500,{"date":931,"open":853,"high":888,"low":932,"close":214,"change":559,"percent_change":428,"volume":933,"transactions":9,"vwap":214},"2026-04-14",2.342,59600,{"date":935,"open":847,"high":882,"low":701,"close":847,"change":395,"percent_change":936,"volume":937,"transactions":9,"vwap":847},"2026-04-13",-2.04,107700,{"date":939,"open":853,"high":940,"low":941,"close":882,"change":267,"percent_change":942,"volume":943,"transactions":9,"vwap":882},"2026-04-10",2.77,2.345,3.81,230200,{"date":945,"open":946,"high":946,"low":826,"close":848,"change":221,"percent_change":947,"volume":948,"transactions":9,"vwap":848},"2026-04-09",2.43,-1.67,100000,{"date":950,"open":951,"high":952,"low":740,"close":847,"change":240,"percent_change":534,"volume":953,"transactions":9,"vwap":847},"2026-04-08",2.48,2.59,2347700,{"date":955,"open":339,"high":946,"low":567,"close":740,"change":818,"percent_change":956,"volume":957,"transactions":9,"vwap":740},"2026-04-07",-4.56,13700,{"date":959,"open":214,"high":214,"low":960,"close":876,"change":186,"percent_change":961,"volume":962,"transactions":9,"vwap":876},"2026-04-06",2.324,1.26,8000,{"date":964,"open":927,"high":876,"low":965,"close":853,"change":213,"percent_change":239,"volume":966,"transactions":9,"vwap":853},"2026-04-02",2.293,11400,{"date":968,"open":847,"high":969,"low":341,"close":341,"change":559,"percent_change":283,"volume":970,"transactions":9,"vwap":341},"2026-04-01",2.42,16700,{"date":972,"open":726,"high":339,"low":973,"close":352,"change":186,"percent_change":974,"volume":833,"transactions":9,"vwap":352},"2026-03-31",2.21,1.33,{"date":976,"open":826,"high":881,"low":977,"close":715,"change":420,"percent_change":332,"volume":978,"transactions":9,"vwap":715},"2026-03-30",2.115,30300,{"date":980,"open":710,"high":881,"low":471,"close":826,"change":420,"percent_change":981,"volume":982,"transactions":9,"vwap":826},"2026-03-27",-0.87,22800,{"date":984,"open":853,"high":985,"low":826,"close":740,"change":195,"percent_change":986,"volume":987,"transactions":9,"vwap":740},"2026-03-26",2.395,-2.95,24100,{"date":989,"open":847,"high":990,"low":991,"close":881,"change":231,"percent_change":992,"volume":668,"transactions":9,"vwap":881},"2026-03-25",2.56,2.325,-2.47,{"date":994,"open":951,"high":913,"low":995,"close":946,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":946},"2026-03-24",2.365,-0.16,-6.18,27000,{"date":1000,"open":969,"high":1001,"low":1002,"close":952,"change":491,"percent_change":1003,"volume":1004,"transactions":9,"vwap":952},"2026-03-23",2.635,2.368,9.75,44800,{"date":1006,"open":918,"high":901,"low":848,"close":848,"change":472,"percent_change":1007,"volume":1008,"transactions":9,"vwap":848},"2026-03-20",-9.58,50500,{"date":1010,"open":1011,"high":1012,"low":922,"close":330,"change":221,"percent_change":1013,"volume":1014,"transactions":9,"vwap":330},"2026-03-19",2.7,2.73,-1.51,12400,{"date":1016,"open":1017,"high":1018,"low":888,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-18",2.58,2.75,2.65,0.07,2.71,51900,{"date":1024,"open":1025,"high":1025,"low":913,"close":1017,"change":186,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-03-17",2.63,1.18,29700,{"date":1029,"open":479,"high":901,"low":951,"close":479,"change":258,"percent_change":1030,"volume":1031,"transactions":9,"vwap":479},"2026-03-16",0.39,34500,{"date":1033,"open":342,"high":1034,"low":903,"close":895,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":895},"2026-03-13",2.93,-0.38,-13.01,62200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":420,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-12",2.95,2.747,2.92,-0.68,50300,{"date":1046,"open":1018,"high":1047,"low":601,"close":781,"change":1048,"percent_change":711,"volume":1049,"transactions":9,"vwap":781},"2026-03-11",2.97,0.19,88700,{"date":1051,"open":922,"high":1018,"low":1052,"close":1018,"change":120,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1018},"2026-03-10",2.426,10,72000,{"date":1056,"open":913,"high":913,"low":1057,"close":350,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":350},"2026-03-09",2.371,-0.065,-2.53,31100,{"date":1062,"open":848,"high":912,"low":848,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-06",2.565,0.165,6.88,40300,{"date":1068,"open":969,"high":882,"low":710,"close":847,"change":20,"percent_change":20,"volume":1069,"transactions":9,"vwap":847},"2026-03-05",19300,{"date":1071,"open":731,"high":876,"low":1072,"close":847,"change":685,"percent_change":1073,"volume":1074,"transactions":9,"vwap":847},"2026-03-04",2.266,5.26,37200,{"date":1076,"open":1077,"high":1078,"low":715,"close":826,"change":1079,"percent_change":1080,"volume":668,"transactions":9,"vwap":826},"2026-03-03",2.46,2.495,-0.26,-10.24,{"date":1082,"open":1077,"high":990,"low":876,"close":895,"change":110,"percent_change":1083,"volume":1084,"transactions":9,"vwap":895},"2026-03-02",-0.39,26500,{"date":1086,"open":1087,"high":1088,"low":903,"close":479,"change":542,"percent_change":446,"volume":1089,"transactions":9,"vwap":479},"2026-02-27",2.587,2.66,57000,{"date":1091,"open":922,"high":952,"low":876,"close":1017,"change":267,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1017},"2026-02-26",3.61,52400,{"date":1095,"open":881,"high":913,"low":730,"close":922,"change":267,"percent_change":1096,"volume":1097,"transactions":9,"vwap":922},"2026-02-25",3.75,46300,{"date":1099,"open":881,"high":882,"low":1100,"close":847,"change":1020,"percent_change":1101,"volume":1102,"transactions":9,"vwap":847},"2026-02-24",2.321,3,35800,{"date":1104,"open":882,"high":895,"low":726,"close":341,"change":996,"percent_change":1105,"volume":1106,"transactions":9,"vwap":341},"2026-02-23",-6.43,66800,{"date":1108,"open":1109,"high":330,"low":214,"close":922,"change":231,"percent_change":1110,"volume":1111,"transactions":9,"vwap":922},"2026-02-20",2.57,-2.35,59100,{"date":1113,"open":1019,"high":1019,"low":951,"close":479,"change":559,"percent_change":523,"volume":1004,"transactions":9,"vwap":479},"2026-02-19",{"date":1115,"open":341,"high":901,"low":715,"close":913,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":913},"2026-02-18",0.2,8.66,161800,{"date":1120,"open":715,"high":876,"low":1121,"close":731,"change":20,"percent_change":20,"volume":1122,"transactions":9,"vwap":731},"2026-02-17",2.171,60800,{"date":1124,"open":726,"high":1125,"low":803,"close":731,"change":105,"percent_change":331,"volume":1126,"transactions":9,"vwap":731},"2026-02-13",2.361,33200,{"date":1128,"open":214,"high":214,"low":212,"close":726,"change":680,"percent_change":1129,"volume":1130,"transactions":9,"vwap":726},"2026-02-12",-5.86,107100,{"date":1132,"open":882,"high":1133,"low":740,"close":842,"change":20,"percent_change":20,"volume":1134,"transactions":9,"vwap":842},"2026-02-11",2.473,64600,{"date":1136,"open":969,"high":903,"low":848,"close":842,"change":231,"percent_change":1137,"volume":1138,"transactions":9,"vwap":842},"2026-02-10",-2.45,158500,{"date":1140,"open":847,"high":882,"low":973,"close":882,"change":105,"percent_change":913,"volume":1141,"transactions":9,"vwap":882},"2026-02-09",80100,{"date":1143,"open":803,"high":350,"low":803,"close":842,"change":1116,"percent_change":1144,"volume":1145,"transactions":9,"vwap":842},"2026-02-06",9.13,163600,{"date":1147,"open":330,"high":330,"low":238,"close":238,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":238},"2026-02-05",-0.45,-17.05,162700,{"date":1152,"open":350,"high":1012,"low":715,"close":901,"change":559,"percent_change":613,"volume":1153,"transactions":9,"vwap":901},"2026-02-04",3327300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":912,"change":1079,"percent_change":1158,"volume":1159,"transactions":9,"vwap":912},"2026-02-03",2.85,2.404,-9.09,285800,{"date":1161,"open":1162,"high":1163,"low":1021,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-02",3.22,3.236,2.86,-0.4,-12.27,253400,{"date":1169,"open":86,"high":1092,"low":1170,"close":1171,"change":231,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-01-30",3.2,3.26,-1.81,206100,{"date":1175,"open":859,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-29",3.71,3.16,3.32,-0.79,-19.22,549700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-28",6.21,6.7,3.87,4.11,-1.21,-22.74,12667600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-27",5.31,5.44,4.96,5.32,-0.23,-4.14,534000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-26",5.63,5.82,5.21,5.55,-0.078,-1.39,350800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1211,"change":315,"percent_change":479,"volume":1214,"transactions":9,"vwap":1211},"2026-01-23",5.628,6.048,5.46,67829,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-22",5.6,5.852,5.124,5.488,-0.756,-12.11,145664,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-21",6.16,6.384,5.992,6.244,-0.28,-4.29,89807,{"date":1234,"open":1229,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-20",6.888,5.936,6.524,0.28,4.48,132450,{"date":1242,"open":1243,"high":1243,"low":1226,"close":1229,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1229},"2026-01-16",7.056,-0.504,-7.47,36757,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":961,"volume":1254,"transactions":9,"vwap":1252},"2026-01-15",6.916,7,6.356,6.748,0.084,59161,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-14",6.216,7.56,6.02,6.664,0.644,10.7,67504,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1259,"change":1221,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1259},"2026-01-13",6.72,6.776,5.908,-11.16,65079,{"date":1272,"open":1273,"high":1267,"low":1257,"close":1267,"change":1274,"percent_change":1258,"volume":1275,"transactions":9,"vwap":1267},"2026-01-12",6.692,0.476,65093,{"date":1277,"open":1278,"high":1279,"low":1196,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-09",7.28,7.728,6.3,-1.652,-20.77,185575,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-08",8.568,9.52,7.504,7.952,-0.392,-4.7,324300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-07",8.12,8.54,7.84,8.344,-0.112,-1.32,41489,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-01-06",8.176,8.456,7.868,-0.168,-1.95,36793,{"date":1311,"open":1258,"high":1312,"low":1266,"close":1312,"change":1313,"percent_change":1053,"volume":1314,"transactions":9,"vwap":1312},"2026-01-05",8.624,0.784,116014,{"date":1316,"open":1250,"high":1297,"low":1317,"close":1297,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1297},"2026-01-02",6.496,0.924,13.36,104461,{"date":1322,"open":1306,"high":1323,"low":1266,"close":1249,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1249},"2025-12-31",7.896,-0.868,-11.15,157361,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-30",8.204,8.988,7.364,7.784,0.84,12.1,1641900,{"date":1337,"open":1323,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-29",8.064,6.104,6.944,-0.784,-10.14,370418,{"date":1345,"open":1346,"high":1287,"low":1347,"close":1279,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1279},"2025-12-26",9.212,7.644,-1.316,-14.55,159050,{"date":1352,"open":1353,"high":1354,"low":1296,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-24",9.24,9.464,9.044,-0.196,-2.12,15511,{"date":1360,"open":1361,"high":1362,"low":1353,"close":1353,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1353},"2025-12-23",10.08,10.332,-0.308,-3.23,28343,{"date":1367,"open":1361,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":353,"volume":1371,"transactions":9,"vwap":1369},"2025-12-22",10.64,9.548,0.028,34893,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1287,"change":877,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1287},"2025-12-19",10.248,10.752,9.352,-8.11,33125,{"date":1380,"open":1381,"high":1382,"low":1362,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-18",11.732,11.76,10.36,-1.372,-11.69,35639,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1381,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1381},"2025-12-17",13.16,13.216,11.06,-1.68,-12.53,42975,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1333,"volume":1401,"transactions":9,"vwap":1398},"2025-12-16",12.236,13.412,11.9,0.112,29829,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-15",14.56,12.32,13.3,-1.484,-10.04,47804,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1370,"percent_change":1048,"volume":1416,"transactions":9,"vwap":1415},"2025-12-12",15.26,15.68,14.28,14.784,54168,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-11",15.624,19.404,14,14.756,-19.124,-56.45,320914,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-10",37.8,32.2,33.88,-5.04,-12.95,278907,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-09",40.6,41.44,37.52,38.92,1.12,2.96,33136,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1428,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1428},"2025-12-08",52.64,35,-19.88,-34.47,83229,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":866,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-05",56.84,60.76,55.72,57.68,-3.74,7704,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1239,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-04",55.16,60.2,54.768,59.92,8.08,6861,{"date":1467,"open":1468,"high":1454,"low":1468,"close":1469,"change":1333,"percent_change":613,"volume":1470,"transactions":9,"vwap":1469},"2025-12-03",53.2,55.44,3532,{"date":1472,"open":1473,"high":1454,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-02",54.040001,49.56,54.6,-0.56,-1.02,9025,{"date":1480,"open":1460,"high":1481,"low":1482,"close":1460,"change":877,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1460},"2025-12-01",56.028,54.32,-1.5,3754,{"date":1486,"open":1469,"high":1487,"low":1488,"close":1489,"change":642,"percent_change":100,"volume":1490,"transactions":9,"vwap":1489},"2025-11-28",57.372,53.48,56,5207,{"date":1492,"open":1452,"high":1493,"low":1482,"close":1469,"change":866,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1469},"2025-11-26",57.4,-3.88,3714,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1455,"change":877,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1455},"2025-11-25",58.52,60.48,56.28,-1.44,3196,{"date":1504,"open":1505,"high":24,"low":1469,"close":1498,"change":1440,"percent_change":19,"volume":1506,"transactions":9,"vwap":1498},"2025-11-24",57.12,9261,{"date":1508,"open":1505,"high":1461,"low":1509,"close":1493,"change":1238,"percent_change":51,"volume":1510,"transactions":9,"vwap":1493},"2025-11-21",52.92,13479,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1505,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1505},"2025-11-20",49,59.332,9.8,20.71,25082,{"date":1519,"open":1474,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-19",50.68,46.2,47.32,-2.8,-5.59,7957,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1196,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-18",44.8,50.848,50.12,11.88,4332,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1528,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2025-11-17",47.040001,47.6,44.24,-2.52,-5.33,4404,{"date":1542,"open":1528,"high":1543,"low":1528,"close":1522,"change":20,"percent_change":20,"volume":1544,"transactions":9,"vwap":1522},"2025-11-14",48.16,2964,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1522,"change":1431,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1522},"2025-11-13",51.24,52.276,46.76,-9.63,4207,{"date":1553,"open":1554,"high":1509,"low":1474,"close":1555,"change":642,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-12",51.52,52.36,1.08,2793,{"date":1559,"open":1560,"high":1555,"low":1522,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-11",49.28,51.8,3.08,6.32,10250,{"date":1566,"open":1567,"high":1530,"low":1568,"close":1569,"change":1570,"percent_change":904,"volume":1571,"transactions":9,"vwap":1569},"2025-11-10",49.84,43.68,48.72,1.68,6243,{"date":1573,"open":1560,"high":1560,"low":1528,"close":1535,"change":866,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1535},"2025-11-07",-4.55,3582,{"date":1577,"open":1536,"high":1530,"low":1578,"close":1560,"change":817,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1560},"2025-11-06",46.48,4.76,3229,{"date":1582,"open":1536,"high":1536,"low":1583,"close":1535,"change":1238,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1535},"2025-11-05",44.688,0.6,3114,{"date":1587,"open":1588,"high":1536,"low":1588,"close":1549,"change":16,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1549},"2025-11-04",45.080002,4.38,2664,{"date":1592,"open":1536,"high":1536,"low":1537,"close":1528,"change":1523,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1528},"2025-11-03",-5.88,3964,{"date":1596,"open":1588,"high":136,"low":1528,"close":1536,"change":560,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1536},"2025-10-31",6.25,3857,{"date":1600,"open":1513,"high":1474,"low":1537,"close":1528,"change":204,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1528},"2025-10-30",-9.6,8300,{"date":1604,"open":1454,"high":1454,"low":1560,"close":1474,"change":204,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1474},"2025-10-29",-8.76,6468,{"date":1608,"open":1452,"high":1505,"low":1482,"close":1482,"change":866,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1482},"2025-10-28",-3.96,2879,{"date":1612,"open":1452,"high":1613,"low":1482,"close":1614,"change":877,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-27",58.24,56.56,-1.46,4954,{"date":1618,"open":1505,"high":1619,"low":1620,"close":1493,"change":642,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1493},"2025-10-24",59.64,56.308,0.99,2986,{"date":1624,"open":1613,"high":1625,"low":1489,"close":1452,"change":1538,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1452},"2025-10-23",61.32,-4.25,4132,{"date":1629,"open":1630,"high":1631,"low":1509,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-22",61.040001,62.72,59.36,-3.92,-6.19,12264,{"date":1637,"open":1455,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-21",63.728,55.468,63.28,5.88,10.24,14532,{"date":1645,"open":1468,"high":1646,"low":1468,"close":1493,"change":1562,"percent_change":249,"volume":1647,"transactions":9,"vwap":1493},"2025-10-20",57.96,9207,{"date":1649,"open":1475,"high":1460,"low":1561,"close":1482,"change":1230,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1482},"2025-10-17",-0.51,5332,{"date":1653,"open":1614,"high":1505,"low":1473,"close":1475,"change":1392,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1475},"2025-10-16",-2.99,4900,{"date":1657,"open":1482,"high":1646,"low":1473,"close":1500,"change":560,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1500},"2025-10-15",5.24,14207,{"date":1661,"open":1520,"high":1473,"low":1474,"close":1488,"change":1570,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1488},"2025-10-14",3.24,6557,{"date":1665,"open":1666,"high":1468,"low":1667,"close":1561,"change":1230,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1561},"2025-10-13",52.080002,50.4,-0.54,4236,{"date":1671,"open":1469,"high":1489,"low":1561,"close":1666,"change":1672,"percent_change":813,"volume":1673,"transactions":9,"vwap":1666},"2025-10-10",-3.08,7532,{"date":1675,"open":1482,"high":1489,"low":1468,"close":1460,"change":1570,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1460},"2025-10-09",3.14,11671,{"date":1679,"open":1475,"high":1680,"low":1488,"close":1488,"change":1392,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1488},"2025-10-08",56.224,-3.05,9771,{"date":1684,"open":1452,"high":1493,"low":1473,"close":1460,"change":877,"percent_change":1483,"volume":1685,"transactions":9,"vwap":1460},"2025-10-07",5854,{"date":1687,"open":1475,"high":1614,"low":1468,"close":1489,"change":908,"percent_change":361,"volume":1688,"transactions":9,"vwap":1489},"2025-10-06",6821,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1488,"change":1392,"percent_change":1681,"volume":1694,"transactions":9,"vwap":1488},"2025-10-03",53.76,55.58,52.192,6968,{"date":1696,"open":1614,"high":1697,"low":1482,"close":1460,"change":1698,"percent_change":594,"volume":1699,"transactions":9,"vwap":1460},"2025-10-02",58.8,-1.12,7350,{"date":1701,"open":1455,"high":1646,"low":1500,"close":1500,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1500},"2025-10-01",-1.4,-2.43,4804,{"date":1706,"open":1707,"high":1455,"low":1473,"close":1455,"change":817,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1455},"2025-09-30",54.88,4.04,11668,{"date":1711,"open":1482,"high":1712,"low":1468,"close":1469,"change":1333,"percent_change":613,"volume":1713,"transactions":9,"vwap":1469},"2025-09-29",55.86,6771,{"date":1715,"open":1469,"high":1454,"low":1468,"close":1475,"change":642,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1475},"2025-09-26",1.04,6404,{"date":1719,"open":1697,"high":1720,"low":1468,"close":1473,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1473},"2025-09-25",59.612,-5.6,-9.39,16375,{"date":1725,"open":1469,"high":1726,"low":1727,"close":1619,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1619},"2025-09-24",61.6,55.104,5.04,9.23,35104,{"date":1732,"open":1691,"high":1452,"low":1468,"close":1475,"change":1702,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1475},"2025-09-23",-2.5,12343,{"date":1736,"open":1489,"high":1737,"low":1555,"close":1489,"change":1196,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1489},"2025-09-22",58.212,10.5,68254,{"date":1741,"open":1468,"high":1742,"low":1560,"close":1520,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1520},"2025-09-19",54.292,-3.36,-6.22,8818,{"date":1747,"open":1482,"high":1493,"low":1445,"close":1473,"change":1238,"percent_change":259,"volume":1748,"transactions":9,"vwap":1473},"2025-09-18",9389,{"date":1750,"open":1445,"high":1751,"low":1445,"close":1691,"change":1230,"percent_change":368,"volume":1752,"transactions":9,"vwap":1691},"2025-09-17",56.252,8857,{"date":1754,"open":1445,"high":1755,"low":1547,"close":1473,"change":16,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1473},"2025-09-16",57.82,3.76,18861,{"date":1759,"open":1520,"high":1707,"low":1567,"close":1666,"change":566,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1666},"2025-09-15",2.76,13421,{"date":1763,"open":1455,"high":1455,"low":1560,"close":1520,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1520},"2025-09-12",-6.72,-11.71,36104,{"date":1768,"open":1632,"high":174,"low":1707,"close":1493,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1493},"2025-09-11",13.72,31.41,2152375,{"date":1773,"open":1537,"high":1774,"low":1775,"close":1568,"change":1230,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1568},"2025-09-10",46.256,41.72,-0.64,4096,{"date":1779,"open":1521,"high":1521,"low":1780,"close":1781,"change":1238,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-09",41.104,43.96,0.64,6582,{"date":1785,"open":1521,"high":1567,"low":1786,"close":1568,"change":1523,"percent_change":1787,"volume":1478,"transactions":9,"vwap":1568},"2025-09-08",41.776,-6.02,{"date":1789,"open":1790,"high":1535,"low":1791,"close":1578,"change":1239,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1578},"2025-09-05",42.28,40.152,10.67,16157,{"date":1795,"open":1796,"high":1537,"low":1797,"close":1798,"change":1440,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-04",40.32,40.040001,42,2.74,5236,{"date":1802,"open":1439,"high":1437,"low":1803,"close":1804,"change":1570,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-03",38.64,40.88,4.29,1700,{"date":1808,"open":1803,"high":1809,"low":1810,"close":1811,"change":1238,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-02",39.928,38.080002,39.2,0.72,1293,{"date":1815,"open":1439,"high":1811,"low":1810,"close":1439,"change":20,"percent_change":20,"volume":1816,"transactions":9,"vwap":1439},"2025-08-29",1282,{"date":1818,"open":1819,"high":1796,"low":1439,"close":1439,"change":1698,"percent_change":1523,"volume":1820,"transactions":9,"vwap":1439},"2025-08-28",39.76,1021,{"date":1822,"open":1819,"high":1823,"low":1439,"close":1797,"change":642,"percent_change":532,"volume":1824,"transactions":9,"vwap":1797},"2025-08-27",40.544,2682,{"date":1826,"open":1827,"high":1796,"low":1803,"close":1827,"change":877,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-26",39.48,-2.08,1411,{"date":1831,"open":1832,"high":1804,"low":1832,"close":1796,"change":1440,"percent_change":1164,"volume":1833,"transactions":9,"vwap":1796},"2025-08-25",37.24,1639,{"date":1835,"open":1819,"high":1797,"low":1428,"close":1811,"change":1238,"percent_change":1812,"volume":1836,"transactions":9,"vwap":1811},"2025-08-22",3054,{"date":1838,"open":1819,"high":1796,"low":1439,"close":1439,"change":1392,"percent_change":1198,"volume":1839,"transactions":9,"vwap":1439},"2025-08-21",3564,{"date":1841,"open":1439,"high":1436,"low":1428,"close":1436,"change":1333,"percent_change":701,"volume":1842,"transactions":9,"vwap":1436},"2025-08-20",2050,{"date":1844,"open":1437,"high":1781,"low":1803,"close":1819,"change":1702,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1819},"2025-08-19",-3.4,5350,{"date":1848,"open":1811,"high":1849,"low":1811,"close":1850,"change":817,"percent_change":1851,"volume":1580,"transactions":9,"vwap":1850},"2025-08-18",42.56,41.16,5.76,{"date":1853,"open":1827,"high":1436,"low":1439,"close":1439,"change":1702,"percent_change":429,"volume":1854,"transactions":9,"vwap":1439},"2025-08-15",1786,{"date":1856,"open":1857,"high":1796,"low":1857,"close":1796,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1796},"2025-08-14",36.4,3.92,10.77,5479,{"date":1862,"open":1863,"high":1832,"low":1863,"close":1857,"change":1864,"percent_change":940,"volume":1865,"transactions":9,"vwap":1857},"2025-08-13",35.28,0.98,2639,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":560,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-12",32.76,35.84,35.42,8.58,5771,{"date":1874,"open":1875,"high":1875,"low":1429,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-11",35.56,32.62,-2.66,-7.54,3929,{"date":1881,"open":1875,"high":1869,"low":1882,"close":1863,"change":1238,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1863},"2025-08-08",34.44,0.8,1511,{"date":1886,"open":1446,"high":1875,"low":1882,"close":1446,"change":20,"percent_change":20,"volume":1887,"transactions":9,"vwap":1446},"2025-08-07",2454,{"date":1889,"open":1857,"high":1857,"low":1890,"close":1446,"change":1698,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1446},"2025-08-06",34.16,-3.1,6118,{"date":1894,"open":1438,"high":1438,"low":1446,"close":1895,"change":1238,"percent_change":130,"volume":1896,"transactions":9,"vwap":1895},"2025-08-05",36.12,4318,{"date":1898,"open":1899,"high":1428,"low":1875,"close":1869,"change":1698,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1869},"2025-08-04",36.96,-3.03,4414,{"date":1903,"open":1857,"high":1904,"low":1430,"close":1899,"change":1440,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1899},"2025-08-01",38.36,3.12,10032,{"date":1908,"open":1798,"high":1909,"low":1446,"close":1869,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1869},"2025-07-31",42.784,-21.56,-37.56,75175,{"date":1914,"open":1505,"high":1498,"low":1561,"close":1493,"change":908,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1493},"2025-07-30",4.59,7393,{"date":1918,"open":1619,"high":1499,"low":1488,"close":1707,"change":1431,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1707},"2025-07-29",-8.41,7246,{"date":1922,"open":1505,"high":1923,"low":1505,"close":1463,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1463},"2025-07-28",61.488,4.2,7.54,5104,{"date":1928,"open":1460,"high":1929,"low":1482,"close":1454,"change":642,"percent_change":87,"volume":1930,"transactions":9,"vwap":1454},"2025-07-25",56.812,3711,{"date":1932,"open":1500,"high":1646,"low":1933,"close":1460,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1460},"2025-07-24",54.096001,-1.96,-3.43,3157,{"date":1938,"open":1455,"high":1697,"low":1460,"close":1505,"change":20,"percent_change":20,"volume":1939,"transactions":9,"vwap":1505},"2025-07-23",3446,{"date":1941,"open":1489,"high":1942,"low":1666,"close":1505,"change":566,"percent_change":913,"volume":1943,"transactions":9,"vwap":1505},"2025-07-22",57.232,6064,{"date":1945,"open":1555,"high":1614,"low":1555,"close":1454,"change":1579,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1454},"2025-07-21",9.34,7261,{"date":1949,"open":1489,"high":1500,"low":1543,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-18",50.96,-3.64,-6.67,8693,{"date":1955,"open":1646,"high":1498,"low":1547,"close":1475,"change":1743,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1475},"2025-07-17",-5.8,8896,{"date":1959,"open":1667,"high":1498,"low":1667,"close":1646,"change":1258,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1646},"2025-07-16",15,9536,{"date":1963,"open":1554,"high":1555,"low":1964,"close":1667,"change":1702,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1667},"2025-07-15",48.44,-2.7,6829,{"date":1968,"open":1543,"high":1561,"low":1969,"close":1561,"change":1196,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1561},"2025-07-14",45.64,11.45,6839,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1578,"change":817,"percent_change":663,"volume":1977,"transactions":9,"vwap":1578},"2025-07-11",43.4,47.544,42.84,6682,{"date":1979,"open":1549,"high":136,"low":1980,"close":1537,"change":866,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1537},"2025-07-10",43.148,-4.82,11125,{"date":1984,"open":1521,"high":1985,"low":1986,"close":1578,"change":1238,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1578},"2025-07-09",48.3,44.52,0.61,6729,{"date":1990,"open":1775,"high":1522,"low":1775,"close":1521,"change":1728,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1521},"2025-07-08",12.24,11682,{"date":1994,"open":1796,"high":1798,"low":1439,"close":1850,"change":1333,"percent_change":220,"volume":1995,"transactions":9,"vwap":1850},"2025-07-07",4054,{"date":1997,"open":1436,"high":1850,"low":1797,"close":1796,"change":1230,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1796},"2025-07-03",-0.69,2868,{"date":2001,"open":1438,"high":2002,"low":1438,"close":1436,"change":817,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1436},"2025-07-02",41.132,5.84,4536,{"date":2006,"open":1875,"high":1827,"low":1863,"close":1904,"change":817,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1904},"2025-07-01",6.2,5714,{"date":2010,"open":1895,"high":1428,"low":1863,"close":1895,"change":642,"percent_change":593,"volume":2011,"transactions":9,"vwap":1895},"2025-06-30",5029,{"date":2013,"open":1869,"high":1895,"low":1882,"close":1875,"change":1230,"percent_change":2014,"volume":1777,"transactions":9,"vwap":1875},"2025-06-27",-0.78,{"date":2016,"open":1428,"high":1810,"low":2017,"close":1869,"change":1934,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1869},"2025-06-26",33.6,-5.19,7607,{"date":2021,"open":1438,"high":1810,"low":2022,"close":1428,"change":20,"percent_change":20,"volume":2023,"transactions":9,"vwap":1428},"2025-06-25",36.68,975,{"date":2025,"open":2022,"high":1803,"low":1857,"close":1428,"change":1440,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1428},"2025-06-24",3.05,2743,{"date":2029,"open":1438,"high":1811,"low":1869,"close":2022,"change":1230,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2022},"2025-06-23",-0.76,3389,{"date":2033,"open":1436,"high":1436,"low":1899,"close":1899,"change":866,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1899},"2025-06-20",-5.71,4021,{"date":2037,"open":1832,"high":1819,"low":2038,"close":1811,"change":1440,"percent_change":781,"volume":2039,"transactions":9,"vwap":1811},"2025-06-18",37.043999,5254,{"date":2041,"open":1904,"high":1803,"low":2022,"close":1810,"change":642,"percent_change":550,"volume":2042,"transactions":9,"vwap":1810},"2025-06-17",1725,{"date":2044,"open":1832,"high":1810,"low":1869,"close":1438,"change":1440,"percent_change":1562,"volume":2045,"transactions":9,"vwap":1438},"2025-06-16",2525,{"date":2047,"open":1904,"high":2048,"low":1857,"close":1857,"change":1523,"percent_change":681,"volume":2049,"transactions":9,"vwap":1857},"2025-06-13",39.844,4046,{"date":2051,"open":1899,"high":1811,"low":1899,"close":1811,"change":817,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1811},"2025-06-12",6.06,4407,{"date":2055,"open":1904,"high":1796,"low":1857,"close":1899,"change":1698,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1899},"2025-06-11",-2.94,6561,{"date":2059,"open":1857,"high":1439,"low":1857,"close":1810,"change":1570,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1810},"2025-06-10",4.62,2457,{"date":2063,"open":1803,"high":2064,"low":1446,"close":1857,"change":866,"percent_change":1956,"volume":2065,"transactions":9,"vwap":1857},"2025-06-09",39.34,6914,{"date":2067,"open":1797,"high":2068,"low":1904,"close":1803,"change":1702,"percent_change":196,"volume":2069,"transactions":9,"vwap":1803},"2025-06-06",41.244,1568,{"date":2071,"open":1850,"high":1850,"low":1439,"close":1797,"change":1476,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1797},"2025-06-05",-1.38,2354,{"date":2075,"open":1438,"high":2076,"low":1438,"close":1436,"change":560,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1436},"2025-06-04",41.804,7.41,7018,{"date":2080,"open":1895,"high":1796,"low":1446,"close":1428,"change":16,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1428},"2025-06-03",5.47,4546,{"date":2084,"open":1857,"high":1428,"low":2085,"close":1869,"change":1934,"percent_change":2018,"volume":2086,"transactions":9,"vwap":1869},"2025-06-02",34.72,5336,{"date":2088,"open":1904,"high":1439,"low":1832,"close":1428,"change":1476,"percent_change":1615,"volume":2089,"transactions":9,"vwap":1428},"2025-05-30",2721,{"date":2091,"open":1810,"high":1811,"low":1895,"close":1904,"change":642,"percent_change":549,"volume":2092,"transactions":9,"vwap":1904},"2025-05-29",4111,{"date":2094,"open":2022,"high":1803,"low":2095,"close":1428,"change":1440,"percent_change":2026,"volume":2096,"transactions":9,"vwap":1428},"2025-05-28",35.868,3146,{"date":2098,"open":2017,"high":1832,"low":2017,"close":2022,"change":1562,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2022},"2025-05-27",9.17,8936,{"date":2102,"open":1430,"high":1882,"low":2103,"close":2017,"change":1702,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2017},"2025-05-23",31.64,-4,9289,{"date":2107,"open":1869,"high":2108,"low":2109,"close":1446,"change":1951,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1446},"2025-05-22",36.54,33.32,-9.42,144975,{"date":2113,"open":1436,"high":1790,"low":1810,"close":1803,"change":1934,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1803},"2025-05-21",-4.83,3439,{"date":2117,"open":1797,"high":2118,"low":1811,"close":1436,"change":566,"percent_change":904,"volume":1839,"transactions":9,"vwap":1436},"2025-05-20",41.356,{"date":2120,"open":1974,"high":1974,"low":1832,"close":1811,"change":1523,"percent_change":1952,"volume":2121,"transactions":9,"vwap":1811},"2025-05-19",26607,{"date":2123,"open":1436,"high":1790,"low":1811,"close":1798,"change":566,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1798},"2025-05-16",3.45,4304,{"date":2127,"open":1850,"high":2128,"low":1803,"close":1436,"change":1476,"percent_change":2129,"volume":1846,"transactions":9,"vwap":1436},"2025-05-15",41.58,-1.36,{"date":2131,"open":1798,"high":1849,"low":1819,"close":1850,"change":1476,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1850},"2025-05-14",-1.34,5382,{"date":2135,"open":1781,"high":2136,"low":1437,"close":1775,"change":1392,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1775},"2025-05-13",45.36,-3.87,4171,{"date":2140,"open":1588,"high":1521,"low":1849,"close":1974,"change":817,"percent_change":1194,"volume":2141,"transactions":9,"vwap":1974},"2025-05-12",4064,{"date":2143,"open":2136,"high":1521,"low":1436,"close":1850,"change":1951,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1850},"2025-05-09",-8.12,4864,{"date":2147,"open":1569,"high":1567,"low":1811,"close":1528,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1528},"2025-05-08",-5.32,-10.61,32675,{"date":2152,"open":1509,"high":1469,"low":1528,"close":1530,"change":1743,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1530},"2025-05-07",-6.28,8825,{"date":2156,"open":1614,"high":1632,"low":1445,"close":1488,"change":1431,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1488},"2025-05-06",-8.61,3261,{"date":2160,"open":1455,"high":1726,"low":1460,"close":1498,"change":1230,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1498},"2025-05-05",-0.48,7107,{"date":2164,"open":1493,"high":2165,"low":1445,"close":1697,"change":1924,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1697},"2025-05-02",68.040001,7.69,26675,{"date":2169,"open":1667,"high":1646,"low":2170,"close":1475,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1475},"2025-05-01",50.288,3.64,7.14,6704,{"date":2175,"open":1667,"high":2176,"low":1964,"close":1950,"change":642,"percent_change":2177,"volume":2004,"transactions":9,"vwap":1950},"2025-04-30",52.5,1.11,{"date":2179,"open":1666,"high":1666,"low":1578,"close":1667,"change":642,"percent_change":1440,"volume":2180,"transactions":9,"vwap":1667},"2025-04-29",5511,{"date":2182,"open":1950,"high":1473,"low":1522,"close":1567,"change":1698,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1567},"2025-04-28",-2.2,6043,{"date":2186,"open":1536,"high":1555,"low":1528,"close":1950,"change":1924,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1950},"2025-04-25",8.98,8864,{"date":2190,"open":1567,"high":1445,"low":1549,"close":1549,"change":204,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1549},"2025-04-24",-9.24,13432,{"date":2194,"open":1790,"high":2195,"low":1790,"close":1554,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1554},"2025-04-23",59.080002,10.92,26.9,47186,{"date":178,"open":1775,"high":1535,"low":1819,"close":1436,"change":1698,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1436},-2.68,6607]