[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGC":3,"homepage-market-summary":29,"stock-historical-IGC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IGC","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},"IGC Pharma, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","IGC Pharma Inc develops cannabinoid-based formulations for treating diseases and conditions, including, but not limited to, Alzheimer's disease, period cramps, premenstrual syndrome, and chronic pain. The company has investigational drug assets targeting Alzheimer's disease, IGC-AD1, IGC-M3, IGC-1C, and TGR-63, which have demonstrated in Alzheimer's cell lines the potential to be effective in suppressing or ameliorating key hallmarks of Alzheimer's disease, such as plaques or tangles.","70","Potomac, MD",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":16,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.2749,0.279,0.2694,0.27,0.0049,1.81,601381.372274,1311,0.44999999,0.235,779098.343409728,18.6,5121,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},0.5,1098969,401123585.852432,-5.21,"2025-04-22",[181,182,192,201,212,222,233,242,253,264,271,280,289,298,308,317,327,335,342,351,361,371,379,389,399,410,420,427,436,444,453,461,466,473,482,492,500,510,517,527,537,548,557,567,575,585,595,604,613,624,630,640,648,657,666,671,675,679,682,685,689,693,696,699,702,707,710,713,717,720,723,726,729,732,735,738,741,744,747,751,755,759,763,766,769,772,775,778,781,784,787,790,793,797,800,803,806,809,812,815,818,822,827,831,834,837,841,846,850,853,856,861,865,870,875,878,881,886,889,892,896,899,902,906,909,912,915,918,921,924,927,930,933,937,942,945,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1016,1019,1022,1025,1028,1031,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1077,1080,1083,1086,1089,1092,1095,1098,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1137,1141,1145,1148,1152,1156,1159,1164,1167,1170,1173,1176,1179,1181,1184,1186,1189,1192,1195,1198,1202,1205,1208,1213,1216,1220,1224,1229,1233,1236,1239,1242,1246,1249,1252,1255,1260,1265,1269,1273,1276,1280,1283,1286,1289,1292,1295,1299,1302,1306,1310,1313,1316,1319,1323,1326,1329,1332,1336,1340,1344,1347,1350,1353,1356,1359,1363,1367,1370,1373,1376,1379,1382,1386,1390,1395,1400,1403,1406,1409,1413,1417,1420,1424,1428,1431,1435,1438,1442,1445,1449,1452,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1493,1496,1500,1503,1507,1510,1513,1517,1520,1524,1529,1533,1536,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":16},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.2701,0.2797,0.268,0.0011,0.41,459170.430307,1308,0.274,{"date":193,"open":19,"high":194,"low":186,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.28,0.2689,0.0014,0.52,812169.667137,1251,0.2754,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.2832,0.2845,0.2665,0.2675,-0.0065,-2.37,525001.777444,1916,0.2772,{"date":213,"open":214,"high":215,"low":216,"close":191,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.289,0.298,0.2739,-0.0084,-2.97,1103963.571073,1866,0.2897,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.2798,0.29,0.277,0.2824,0.0013,0.46,684236.345447,1012,0.2822,{"date":234,"open":194,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":227},"2026-09-24",0.2895,0.2786,0.2811,-0.005,-1.75,333266.229268,888,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.285,0.2899,0.2823,0.2861,0.0031,1.1,550383.174724,1065,0.2864,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.2748,0.2848,0.272,0.283,0.009,3.28,610953.417428,942,0.2815,{"date":265,"open":266,"high":245,"low":19,"close":191,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":211},"2026-09-21",0.2896,-0.011,-3.86,509551.297394,1135,{"date":272,"open":273,"high":274,"low":273,"close":244,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.2663,0.2875,0.0186,6.98,811702.4703,1606,0.2793,{"date":281,"open":282,"high":225,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.2789,0.2664,-0.0056,-2.06,716115.494834,1363,0.2715,{"date":290,"open":291,"high":292,"low":283,"close":257,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.2734,0.2801,0.0051,1.91,473630.6153,1011,0.271,{"date":299,"open":19,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.2785,0.265,0.2669,-0.0086,-3.12,483269.841706,924,0.2705,{"date":309,"open":310,"high":256,"low":19,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.2796,0.2755,-0.0031,-1.11,781387.413625,1268,0.2747,{"date":318,"open":319,"high":320,"low":321,"close":236,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.2856,0.2905,0.2771,-0.0044,-1.55,415678.615561,951,0.2827,{"date":328,"open":214,"high":320,"low":329,"close":258,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",0.281,0.0015,0.53,623937.51736,940,0.2853,{"date":336,"open":337,"high":338,"low":329,"close":263,"change":217,"percent_change":339,"volume":340,"transactions":341,"vwap":225},"2026-09-09",0.295,0.296,-2.9,347767.160858,791,{"date":343,"open":344,"high":345,"low":274,"close":245,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",0.301,0.3027,-0.0081,-2.72,572295.005458,1061,0.2954,{"date":352,"open":353,"high":354,"low":355,"close":215,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",0.2974,0.3,0.2959,-0.0005,-0.17,378027.474742,660,0.2979,{"date":362,"open":363,"high":364,"low":337,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",0.297,0.3038,0.2985,0.0026,0.88,349306.354541,775,0.2992,{"date":372,"open":354,"high":373,"low":337,"close":355,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",0.3042,-0.0008,-0.27,452652.445504,1643,0.2986,{"date":380,"open":354,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",0.306,0.2956,0.2967,-0.0025,-0.84,775864.37551,1329,0.3004,{"date":390,"open":391,"high":392,"low":393,"close":370,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",0.3067,0.3191,0.2941,-0.0108,-3.48,619130.433408,1600,0.3049,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.328,0.335,0.3061,0.31,-0.0239,-7.16,926074.591357,1451,0.3198,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.311,0.341,0.3339,0.0262,8.51,3598347.997817,3796,0.3285,{"date":421,"open":404,"high":404,"low":422,"close":423,"change":248,"percent_change":88,"volume":424,"transactions":425,"vwap":426},"2026-08-26",0.3005,0.3077,454202.177292,968,0.3052,{"date":428,"open":344,"high":429,"low":354,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",0.3078,0.3046,0.004,1.33,387273.408343,1087,0.3033,{"date":437,"open":404,"high":404,"low":354,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",0.3006,-0.0074,-2.4,916488.72784,1292,0.3053,{"date":445,"open":274,"high":404,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",0.2787,0.308,0.0308,11.11,1867418.030329,1950,0.2965,{"date":454,"open":244,"high":455,"low":456,"close":211,"change":346,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",0.2852,0.2745,-2.84,590155.666514,1024,0.2795,{"date":462,"open":463,"high":274,"low":292,"close":334,"change":464,"percent_change":141,"volume":465,"transactions":173,"vwap":334},"2026-08-19",0.2844,0.0009,1041544.542835,{"date":467,"open":274,"high":274,"low":468,"close":463,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":237},"2026-08-18",0.275,0.0044,1.57,508041.044205,1439,{"date":474,"open":455,"high":475,"low":476,"close":194,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",0.2877,0.2712,-0.0178,-5.98,996454.978394,1956,0.2816,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":382},"2026-08-14",0.299,0.3031,0.2862,0.2978,0.0038,1.29,1529285.156401,4220,{"date":493,"open":225,"high":337,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":266},"2026-08-13",0.28455,0.294,0.0081,2.83,2193196.85673,2706,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":20,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",0.282,0.2882,0.2762,0.2859,1.74,1645268.798009,2818,0.2818,{"date":511,"open":19,"high":214,"low":19,"close":329,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",0.0135,5.05,2598613.693664,5678,0.2817,{"date":518,"open":519,"high":520,"low":521,"close":206,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",0.2575,0.2724,0.2521,0.0109,4.25,588891.8105,1236,0.2615,{"date":528,"open":529,"high":519,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",0.2507,0.247,0.2566,0.0067,2.68,455714.407034,554,0.2532,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",0.251,0.2548,0.2451,0.2499,-0.0021,-0.83,266006.415184,678,0.2524,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":431,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",0.26,0.248,0.252,1.61,198375.793908,563,0.2513,{"date":558,"open":559,"high":560,"low":561,"close":551,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",0.253,0.258,0.2426,0.0029,1.18,283148.176543,920,0.2509,{"date":568,"open":550,"high":550,"low":569,"close":541,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.24,-0.0039,-1.57,369561.297942,1034,0.2527,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":356,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",0.2579,0.2589,0.2458,0.249,-0.2,168689.31094,496,0.2511,{"date":586,"open":587,"high":588,"low":569,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",0.245,0.2496,0.2495,0.0095,3.96,247013.947239,732,0.2438,{"date":596,"open":597,"high":598,"low":25,"close":569,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",0.262,0.2628,-0.019,-7.34,1041539.119628,1580,0.2485,{"date":605,"open":206,"high":19,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",0.2581,0.259,-0.004,-1.52,315651.892914,640,0.2609,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",0.261,0.26565,0.2587,0.263,-0.001,-0.38,93377.129679,336,0.2625,{"date":625,"open":206,"high":195,"low":550,"close":626,"change":619,"percent_change":620,"volume":627,"transactions":628,"vwap":629},"2026-07-24",0.264,177424.918175,540,0.2633,{"date":631,"open":632,"high":633,"low":634,"close":301,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",0.2692,0.2699,0.2621,-0.0049,-1.82,124805.40397,381,0.2677,{"date":641,"open":468,"high":468,"low":642,"close":633,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",0.2667,0.0028,1.05,234556.107835,483,0.2697,{"date":649,"open":650,"high":651,"low":301,"close":652,"change":374,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",0.267,0.2729,0.2671,-0.3,138287.129254,590,0.2681,{"date":658,"open":659,"high":194,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",0.2603,0.2679,0.0079,3.04,540534.820754,1168,0.269,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-17",0.25999999,0,237700,{"date":672,"open":194,"high":194,"low":668,"close":668,"change":111,"percent_change":673,"volume":674,"transactions":9,"vwap":668},"2026-07-16",-3.7,445400,{"date":676,"open":677,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":678,"transactions":9,"vwap":677},"2026-07-15",0.27000001,238100,{"date":680,"open":668,"high":677,"low":668,"close":677,"change":669,"percent_change":669,"volume":681,"transactions":9,"vwap":677},"2026-07-14",399700,{"date":683,"open":677,"high":194,"low":668,"close":677,"change":669,"percent_change":669,"volume":684,"transactions":9,"vwap":677},"2026-07-13",512200,{"date":686,"open":194,"high":194,"low":677,"close":677,"change":111,"percent_change":687,"volume":688,"transactions":9,"vwap":677},"2026-07-10",-3.57,462200,{"date":690,"open":194,"high":691,"low":677,"close":194,"change":669,"percent_change":669,"volume":692,"transactions":9,"vwap":194},"2026-07-09",0.28999999,982300,{"date":694,"open":194,"high":194,"low":194,"close":194,"change":669,"percent_change":669,"volume":695,"transactions":9,"vwap":194},"2026-07-08",308000,{"date":697,"open":194,"high":194,"low":677,"close":194,"change":669,"percent_change":669,"volume":698,"transactions":9,"vwap":194},"2026-07-07",459100,{"date":700,"open":194,"high":691,"low":677,"close":194,"change":669,"percent_change":669,"volume":701,"transactions":9,"vwap":194},"2026-07-06",344000,{"date":703,"open":677,"high":194,"low":677,"close":194,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":194},"2026-07-02",0.01,3.7,439500,{"date":708,"open":677,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":709,"transactions":9,"vwap":677},"2026-07-01",231400,{"date":711,"open":677,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":712,"transactions":9,"vwap":677},"2026-06-30",258500,{"date":714,"open":668,"high":677,"low":668,"close":677,"change":704,"percent_change":715,"volume":716,"transactions":9,"vwap":677},"2026-06-29",3.85,522500,{"date":718,"open":668,"high":677,"low":668,"close":668,"change":669,"percent_change":669,"volume":719,"transactions":9,"vwap":668},"2026-06-26",420000,{"date":721,"open":677,"high":677,"low":668,"close":668,"change":111,"percent_change":673,"volume":722,"transactions":9,"vwap":668},"2026-06-25",649000,{"date":724,"open":677,"high":677,"low":677,"close":677,"change":669,"percent_change":669,"volume":725,"transactions":9,"vwap":677},"2026-06-24",307400,{"date":727,"open":677,"high":691,"low":677,"close":677,"change":669,"percent_change":669,"volume":728,"transactions":9,"vwap":677},"2026-06-23",706900,{"date":730,"open":194,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":731,"transactions":9,"vwap":677},"2026-06-22",496900,{"date":733,"open":677,"high":194,"low":677,"close":677,"change":111,"percent_change":687,"volume":734,"transactions":9,"vwap":677},"2026-06-18",631200,{"date":736,"open":194,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":737,"transactions":9,"vwap":194},"2026-06-17",1067600,{"date":739,"open":691,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":740,"transactions":9,"vwap":194},"2026-06-16",854400,{"date":742,"open":691,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":743,"transactions":9,"vwap":194},"2026-06-15",682100,{"date":745,"open":194,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":746,"transactions":9,"vwap":194},"2026-06-12",565000,{"date":748,"open":194,"high":749,"low":194,"close":194,"change":669,"percent_change":669,"volume":750,"transactions":9,"vwap":194},"2026-06-11",0.30000001,578100,{"date":752,"open":691,"high":691,"low":194,"close":194,"change":111,"percent_change":753,"volume":754,"transactions":9,"vwap":194},"2026-06-10",-3.45,242300,{"date":756,"open":691,"high":749,"low":194,"close":691,"change":111,"percent_change":757,"volume":758,"transactions":9,"vwap":691},"2026-06-09",-3.33,1308700,{"date":760,"open":749,"high":749,"low":194,"close":749,"change":704,"percent_change":761,"volume":762,"transactions":9,"vwap":749},"2026-06-08",3.45,630600,{"date":764,"open":691,"high":749,"low":194,"close":691,"change":669,"percent_change":669,"volume":765,"transactions":9,"vwap":691},"2026-06-05",453600,{"date":767,"open":749,"high":749,"low":691,"close":691,"change":111,"percent_change":757,"volume":768,"transactions":9,"vwap":691},"2026-06-04",479100,{"date":770,"open":194,"high":404,"low":194,"close":749,"change":704,"percent_change":761,"volume":771,"transactions":9,"vwap":749},"2026-06-03",1600100,{"date":773,"open":691,"high":749,"low":194,"close":691,"change":111,"percent_change":757,"volume":774,"transactions":9,"vwap":691},"2026-06-02",412400,{"date":776,"open":691,"high":749,"low":194,"close":749,"change":704,"percent_change":761,"volume":777,"transactions":9,"vwap":749},"2026-06-01",491600,{"date":779,"open":691,"high":691,"low":194,"close":691,"change":669,"percent_change":669,"volume":780,"transactions":9,"vwap":691},"2026-05-29",261800,{"date":782,"open":691,"high":691,"low":194,"close":691,"change":669,"percent_change":669,"volume":783,"transactions":9,"vwap":691},"2026-05-28",288900,{"date":785,"open":691,"high":749,"low":194,"close":691,"change":669,"percent_change":669,"volume":786,"transactions":9,"vwap":691},"2026-05-27",442500,{"date":788,"open":194,"high":691,"low":194,"close":691,"change":669,"percent_change":669,"volume":789,"transactions":9,"vwap":691},"2026-05-26",318100,{"date":791,"open":691,"high":749,"low":194,"close":691,"change":669,"percent_change":669,"volume":792,"transactions":9,"vwap":691},"2026-05-22",4052000,{"date":794,"open":194,"high":691,"low":194,"close":691,"change":704,"percent_change":795,"volume":796,"transactions":9,"vwap":691},"2026-05-21",3.57,265600,{"date":798,"open":194,"high":691,"low":677,"close":194,"change":669,"percent_change":669,"volume":799,"transactions":9,"vwap":194},"2026-05-20",860700,{"date":801,"open":691,"high":691,"low":194,"close":194,"change":111,"percent_change":753,"volume":802,"transactions":9,"vwap":194},"2026-05-19",696000,{"date":804,"open":691,"high":691,"low":194,"close":691,"change":669,"percent_change":669,"volume":805,"transactions":9,"vwap":691},"2026-05-18",644600,{"date":807,"open":691,"high":749,"low":691,"close":691,"change":111,"percent_change":757,"volume":808,"transactions":9,"vwap":691},"2026-05-15",244600,{"date":810,"open":749,"high":749,"low":749,"close":749,"change":669,"percent_change":669,"volume":811,"transactions":9,"vwap":749},"2026-05-14",161000,{"date":813,"open":749,"high":749,"low":749,"close":749,"change":669,"percent_change":669,"volume":814,"transactions":9,"vwap":749},"2026-05-13",251600,{"date":816,"open":749,"high":749,"low":691,"close":749,"change":669,"percent_change":669,"volume":817,"transactions":9,"vwap":749},"2026-05-12",379000,{"date":819,"open":404,"high":404,"low":194,"close":749,"change":111,"percent_change":820,"volume":821,"transactions":9,"vwap":749},"2026-05-11",-3.23,1005700,{"date":823,"open":824,"high":824,"low":404,"close":404,"change":111,"percent_change":825,"volume":826,"transactions":9,"vwap":404},"2026-05-08",0.31999999,-3.13,447600,{"date":828,"open":829,"high":829,"low":404,"close":824,"change":669,"percent_change":669,"volume":830,"transactions":9,"vwap":824},"2026-05-07",0.33000001,302300,{"date":832,"open":824,"high":829,"low":404,"close":824,"change":669,"percent_change":669,"volume":833,"transactions":9,"vwap":824},"2026-05-06",549300,{"date":835,"open":824,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":836,"transactions":9,"vwap":824},"2026-05-05",348000,{"date":838,"open":829,"high":829,"low":824,"close":824,"change":111,"percent_change":839,"volume":840,"transactions":9,"vwap":824},"2026-05-04",-3.03,350200,{"date":842,"open":824,"high":843,"low":824,"close":829,"change":704,"percent_change":844,"volume":845,"transactions":9,"vwap":829},"2026-05-01",0.34,3.13,1138100,{"date":847,"open":749,"high":824,"low":749,"close":824,"change":704,"percent_change":848,"volume":849,"transactions":9,"vwap":824},"2026-04-30",3.23,331100,{"date":851,"open":404,"high":824,"low":404,"close":404,"change":669,"percent_change":669,"volume":852,"transactions":9,"vwap":404},"2026-04-29",331400,{"date":854,"open":824,"high":829,"low":404,"close":404,"change":111,"percent_change":825,"volume":855,"transactions":9,"vwap":404},"2026-04-28",666600,{"date":857,"open":829,"high":843,"low":824,"close":824,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":824},"2026-04-27",-0.02,-5.88,490900,{"date":862,"open":843,"high":863,"low":829,"close":843,"change":669,"percent_change":669,"volume":864,"transactions":9,"vwap":843},"2026-04-24",0.34999999,420100,{"date":866,"open":867,"high":867,"low":824,"close":843,"change":111,"percent_change":868,"volume":869,"transactions":9,"vwap":843},"2026-04-23",0.36000001,-2.86,1665700,{"date":871,"open":404,"high":867,"low":749,"close":863,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-04-22",0.03,9.38,4035500,{"date":876,"open":824,"high":829,"low":404,"close":824,"change":669,"percent_change":669,"volume":877,"transactions":9,"vwap":824},"2026-04-21",2026700,{"date":879,"open":829,"high":829,"low":691,"close":824,"change":858,"percent_change":859,"volume":880,"transactions":9,"vwap":824},"2026-04-20",35910700,{"date":882,"open":824,"high":843,"low":824,"close":843,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":843},"2026-04-17",0.02,6.25,739700,{"date":887,"open":824,"high":829,"low":404,"close":824,"change":669,"percent_change":669,"volume":888,"transactions":9,"vwap":824},"2026-04-16",690800,{"date":890,"open":404,"high":824,"low":404,"close":824,"change":704,"percent_change":848,"volume":891,"transactions":9,"vwap":824},"2026-04-15",255500,{"date":893,"open":749,"high":404,"low":749,"close":404,"change":704,"percent_change":894,"volume":895,"transactions":9,"vwap":404},"2026-04-14",3.33,640700,{"date":897,"open":749,"high":824,"low":691,"close":749,"change":669,"percent_change":669,"volume":898,"transactions":9,"vwap":749},"2026-04-13",532400,{"date":900,"open":404,"high":404,"low":691,"close":749,"change":669,"percent_change":669,"volume":901,"transactions":9,"vwap":749},"2026-04-10",420800,{"date":903,"open":194,"high":824,"low":194,"close":749,"change":883,"percent_change":904,"volume":905,"transactions":9,"vwap":749},"2026-04-09",7.14,1276900,{"date":907,"open":194,"high":691,"low":668,"close":194,"change":704,"percent_change":705,"volume":908,"transactions":9,"vwap":194},"2026-04-08",745700,{"date":910,"open":677,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":911,"transactions":9,"vwap":677},"2026-04-07",119500,{"date":913,"open":677,"high":194,"low":668,"close":677,"change":669,"percent_change":669,"volume":914,"transactions":9,"vwap":677},"2026-04-06",359800,{"date":916,"open":677,"high":677,"low":668,"close":677,"change":669,"percent_change":669,"volume":917,"transactions":9,"vwap":677},"2026-04-02",91500,{"date":919,"open":668,"high":691,"low":668,"close":677,"change":704,"percent_change":715,"volume":920,"transactions":9,"vwap":677},"2026-04-01",236500,{"date":922,"open":668,"high":677,"low":668,"close":668,"change":669,"percent_change":669,"volume":923,"transactions":9,"vwap":668},"2026-03-31",159400,{"date":925,"open":677,"high":677,"low":121,"close":668,"change":669,"percent_change":669,"volume":926,"transactions":9,"vwap":668},"2026-03-30",151100,{"date":928,"open":677,"high":677,"low":121,"close":668,"change":669,"percent_change":669,"volume":929,"transactions":9,"vwap":668},"2026-03-27",279200,{"date":931,"open":677,"high":677,"low":668,"close":668,"change":669,"percent_change":669,"volume":932,"transactions":9,"vwap":668},"2026-03-26",235600,{"date":934,"open":121,"high":677,"low":121,"close":668,"change":704,"percent_change":935,"volume":936,"transactions":9,"vwap":668},"2026-03-25",4,267800,{"date":938,"open":194,"high":194,"low":121,"close":121,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":121},"2026-03-24",-0.03,-10.71,341000,{"date":943,"open":194,"high":691,"low":677,"close":194,"change":111,"percent_change":753,"volume":944,"transactions":9,"vwap":194},"2026-03-23",221600,{"date":946,"open":677,"high":691,"low":668,"close":691,"change":883,"percent_change":947,"volume":948,"transactions":9,"vwap":691},"2026-03-20",7.41,766100,{"date":950,"open":194,"high":194,"low":677,"close":677,"change":111,"percent_change":687,"volume":951,"transactions":9,"vwap":677},"2026-03-19",155900,{"date":953,"open":194,"high":194,"low":194,"close":194,"change":111,"percent_change":753,"volume":954,"transactions":9,"vwap":194},"2026-03-18",285900,{"date":956,"open":194,"high":691,"low":194,"close":691,"change":704,"percent_change":795,"volume":957,"transactions":9,"vwap":691},"2026-03-17",355200,{"date":959,"open":749,"high":749,"low":194,"close":194,"change":669,"percent_change":669,"volume":960,"transactions":9,"vwap":194},"2026-03-16",174600,{"date":962,"open":691,"high":749,"low":194,"close":194,"change":669,"percent_change":669,"volume":963,"transactions":9,"vwap":194},"2026-03-13",448200,{"date":965,"open":691,"high":691,"low":194,"close":194,"change":111,"percent_change":753,"volume":966,"transactions":9,"vwap":194},"2026-03-12",201800,{"date":968,"open":691,"high":691,"low":691,"close":691,"change":669,"percent_change":669,"volume":969,"transactions":9,"vwap":691},"2026-03-11",80000,{"date":971,"open":749,"high":749,"low":194,"close":691,"change":669,"percent_change":669,"volume":972,"transactions":9,"vwap":691},"2026-03-10",211100,{"date":974,"open":691,"high":691,"low":194,"close":691,"change":669,"percent_change":669,"volume":975,"transactions":9,"vwap":691},"2026-03-09",302200,{"date":977,"open":691,"high":691,"low":677,"close":691,"change":669,"percent_change":669,"volume":978,"transactions":9,"vwap":691},"2026-03-06",223000,{"date":980,"open":749,"high":404,"low":691,"close":691,"change":669,"percent_change":669,"volume":981,"transactions":9,"vwap":691},"2026-03-05",408800,{"date":983,"open":404,"high":824,"low":194,"close":691,"change":669,"percent_change":669,"volume":984,"transactions":9,"vwap":691},"2026-03-04",1076900,{"date":986,"open":677,"high":691,"low":677,"close":691,"change":883,"percent_change":947,"volume":987,"transactions":9,"vwap":691},"2026-03-03",152200,{"date":989,"open":691,"high":691,"low":677,"close":677,"change":111,"percent_change":687,"volume":990,"transactions":9,"vwap":677},"2026-03-02",238900,{"date":992,"open":691,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":993,"transactions":9,"vwap":194},"2026-02-27",152600,{"date":995,"open":404,"high":404,"low":194,"close":194,"change":111,"percent_change":753,"volume":996,"transactions":9,"vwap":194},"2026-02-26",419700,{"date":998,"open":194,"high":749,"low":677,"close":691,"change":704,"percent_change":795,"volume":999,"transactions":9,"vwap":691},"2026-02-25",528800,{"date":1001,"open":677,"high":691,"low":677,"close":194,"change":704,"percent_change":705,"volume":1002,"transactions":9,"vwap":194},"2026-02-24",607400,{"date":1004,"open":194,"high":194,"low":668,"close":677,"change":704,"percent_change":715,"volume":1005,"transactions":9,"vwap":677},"2026-02-23",294200,{"date":1007,"open":121,"high":677,"low":121,"close":668,"change":669,"percent_change":669,"volume":1008,"transactions":9,"vwap":668},"2026-02-20",162800,{"date":1010,"open":121,"high":677,"low":121,"close":668,"change":704,"percent_change":935,"volume":1011,"transactions":9,"vwap":668},"2026-02-19",317400,{"date":1013,"open":668,"high":668,"low":121,"close":121,"change":111,"percent_change":1014,"volume":1015,"transactions":9,"vwap":121},"2026-02-18",-3.85,216300,{"date":1017,"open":194,"high":194,"low":121,"close":668,"change":669,"percent_change":669,"volume":1018,"transactions":9,"vwap":668},"2026-02-17",285500,{"date":1020,"open":668,"high":668,"low":121,"close":668,"change":669,"percent_change":669,"volume":1021,"transactions":9,"vwap":668},"2026-02-13",215700,{"date":1023,"open":121,"high":668,"low":121,"close":668,"change":704,"percent_change":935,"volume":1024,"transactions":9,"vwap":668},"2026-02-12",409100,{"date":1026,"open":677,"high":677,"low":121,"close":121,"change":111,"percent_change":1014,"volume":1027,"transactions":9,"vwap":121},"2026-02-11",276800,{"date":1029,"open":121,"high":677,"low":121,"close":668,"change":704,"percent_change":935,"volume":1030,"transactions":9,"vwap":668},"2026-02-10",521200,{"date":1032,"open":1033,"high":668,"low":1033,"close":121,"change":669,"percent_change":669,"volume":1034,"transactions":9,"vwap":121},"2026-02-09",0.23999999,224300,{"date":1036,"open":121,"high":668,"low":1033,"close":121,"change":669,"percent_change":669,"volume":1037,"transactions":9,"vwap":121},"2026-02-06",438400,{"date":1039,"open":668,"high":668,"low":121,"close":121,"change":111,"percent_change":1014,"volume":1040,"transactions":9,"vwap":121},"2026-02-05",571800,{"date":1042,"open":677,"high":677,"low":668,"close":668,"change":111,"percent_change":673,"volume":1043,"transactions":9,"vwap":668},"2026-02-04",441100,{"date":1045,"open":194,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":1046,"transactions":9,"vwap":677},"2026-02-03",722500,{"date":1048,"open":677,"high":194,"low":677,"close":677,"change":669,"percent_change":669,"volume":975,"transactions":9,"vwap":677},"2026-02-02",{"date":1050,"open":677,"high":194,"low":677,"close":677,"change":111,"percent_change":687,"volume":1051,"transactions":9,"vwap":677},"2026-01-30",354500,{"date":1053,"open":691,"high":691,"low":677,"close":194,"change":111,"percent_change":753,"volume":1054,"transactions":9,"vwap":194},"2026-01-29",377700,{"date":1056,"open":691,"high":749,"low":194,"close":691,"change":669,"percent_change":669,"volume":1057,"transactions":9,"vwap":691},"2026-01-28",208300,{"date":1059,"open":691,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1060,"transactions":9,"vwap":691},"2026-01-27",139000,{"date":1062,"open":691,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1063,"transactions":9,"vwap":691},"2026-01-26",845500,{"date":1065,"open":404,"high":404,"low":691,"close":691,"change":111,"percent_change":757,"volume":1066,"transactions":9,"vwap":691},"2026-01-23",254300,{"date":1068,"open":691,"high":749,"low":194,"close":749,"change":883,"percent_change":904,"volume":1069,"transactions":9,"vwap":749},"2026-01-22",814500,{"date":1071,"open":194,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":1072,"transactions":9,"vwap":194},"2026-01-21",401000,{"date":1074,"open":749,"high":749,"low":194,"close":194,"change":858,"percent_change":1075,"volume":1076,"transactions":9,"vwap":194},"2026-01-20",-6.67,554400,{"date":1078,"open":691,"high":749,"low":691,"close":749,"change":704,"percent_change":761,"volume":1079,"transactions":9,"vwap":749},"2026-01-16",427100,{"date":1081,"open":691,"high":749,"low":691,"close":691,"change":111,"percent_change":757,"volume":1082,"transactions":9,"vwap":691},"2026-01-15",558000,{"date":1084,"open":749,"high":749,"low":749,"close":749,"change":669,"percent_change":669,"volume":1085,"transactions":9,"vwap":749},"2026-01-14",249900,{"date":1087,"open":749,"high":749,"low":691,"close":749,"change":669,"percent_change":669,"volume":1088,"transactions":9,"vwap":749},"2026-01-13",290300,{"date":1090,"open":404,"high":404,"low":691,"close":749,"change":669,"percent_change":669,"volume":1091,"transactions":9,"vwap":749},"2026-01-12",348400,{"date":1093,"open":749,"high":404,"low":749,"close":749,"change":111,"percent_change":820,"volume":1094,"transactions":9,"vwap":749},"2026-01-09",230000,{"date":1096,"open":404,"high":824,"low":749,"close":404,"change":669,"percent_change":669,"volume":1097,"transactions":9,"vwap":404},"2026-01-08",301900,{"date":1099,"open":691,"high":404,"low":691,"close":404,"change":883,"percent_change":1100,"volume":1101,"transactions":9,"vwap":404},"2026-01-07",6.9,995700,{"date":1103,"open":749,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1104,"transactions":9,"vwap":691},"2026-01-06",454800,{"date":1106,"open":691,"high":691,"low":691,"close":691,"change":669,"percent_change":669,"volume":1107,"transactions":9,"vwap":691},"2026-01-05",412600,{"date":1109,"open":194,"high":691,"low":194,"close":691,"change":704,"percent_change":795,"volume":1110,"transactions":9,"vwap":691},"2026-01-02",403500,{"date":1112,"open":194,"high":691,"low":194,"close":194,"change":669,"percent_change":669,"volume":1113,"transactions":9,"vwap":194},"2025-12-31",569000,{"date":1115,"open":749,"high":749,"low":194,"close":194,"change":858,"percent_change":1075,"volume":1116,"transactions":9,"vwap":194},"2025-12-30",733200,{"date":1118,"open":749,"high":749,"low":691,"close":749,"change":669,"percent_change":669,"volume":1119,"transactions":9,"vwap":749},"2025-12-29",343300,{"date":1121,"open":749,"high":749,"low":691,"close":749,"change":669,"percent_change":669,"volume":1122,"transactions":9,"vwap":749},"2025-12-26",339600,{"date":1124,"open":749,"high":404,"low":691,"close":749,"change":669,"percent_change":669,"volume":1125,"transactions":9,"vwap":749},"2025-12-24",405700,{"date":1127,"open":749,"high":404,"low":691,"close":749,"change":111,"percent_change":820,"volume":1128,"transactions":9,"vwap":749},"2025-12-23",887400,{"date":1130,"open":824,"high":824,"low":749,"close":404,"change":704,"percent_change":894,"volume":1131,"transactions":9,"vwap":404},"2025-12-22",1298800,{"date":1133,"open":843,"high":843,"low":749,"close":749,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":749},"2025-12-19",-0.04,-11.76,3107700,{"date":1138,"open":863,"high":863,"low":829,"close":843,"change":704,"percent_change":1139,"volume":1140,"transactions":9,"vwap":843},"2025-12-18",3.03,1570100,{"date":1142,"open":843,"high":867,"low":829,"close":829,"change":111,"percent_change":1143,"volume":1144,"transactions":9,"vwap":829},"2025-12-17",-2.94,2359600,{"date":1146,"open":829,"high":843,"low":824,"close":843,"change":704,"percent_change":1139,"volume":1147,"transactions":9,"vwap":843},"2025-12-16",760300,{"date":1149,"open":867,"high":867,"low":824,"close":829,"change":858,"percent_change":1150,"volume":1151,"transactions":9,"vwap":829},"2025-12-15",-5.71,1204100,{"date":1153,"open":863,"high":867,"low":843,"close":863,"change":883,"percent_change":1154,"volume":1155,"transactions":9,"vwap":863},"2025-12-12",6.06,1419600,{"date":1157,"open":863,"high":863,"low":824,"close":829,"change":111,"percent_change":1143,"volume":1158,"transactions":9,"vwap":829},"2025-12-11",971700,{"date":1160,"open":749,"high":867,"low":749,"close":843,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":843},"2025-12-10",0.04,13.33,1624100,{"date":1165,"open":691,"high":404,"low":691,"close":749,"change":704,"percent_change":761,"volume":1166,"transactions":9,"vwap":749},"2025-12-09",303300,{"date":1168,"open":749,"high":404,"low":194,"close":691,"change":111,"percent_change":757,"volume":1169,"transactions":9,"vwap":691},"2025-12-08",444100,{"date":1171,"open":404,"high":404,"low":749,"close":749,"change":111,"percent_change":820,"volume":1172,"transactions":9,"vwap":749},"2025-12-05",397000,{"date":1174,"open":404,"high":404,"low":749,"close":404,"change":704,"percent_change":894,"volume":1175,"transactions":9,"vwap":404},"2025-12-04",446900,{"date":1177,"open":404,"high":404,"low":749,"close":749,"change":111,"percent_change":820,"volume":1178,"transactions":9,"vwap":749},"2025-12-03",487600,{"date":1180,"open":404,"high":829,"low":749,"close":404,"change":111,"percent_change":825,"volume":814,"transactions":9,"vwap":404},"2025-12-02",{"date":1182,"open":824,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":1183,"transactions":9,"vwap":824},"2025-12-01",230100,{"date":1185,"open":824,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":1005,"transactions":9,"vwap":824},"2025-11-28",{"date":1187,"open":824,"high":843,"low":824,"close":824,"change":669,"percent_change":669,"volume":1188,"transactions":9,"vwap":824},"2025-11-26",323300,{"date":1190,"open":824,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":1191,"transactions":9,"vwap":824},"2025-11-25",372600,{"date":1193,"open":829,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":1194,"transactions":9,"vwap":824},"2025-11-24",363300,{"date":1196,"open":404,"high":824,"low":404,"close":824,"change":704,"percent_change":848,"volume":1197,"transactions":9,"vwap":824},"2025-11-21",224900,{"date":1199,"open":829,"high":843,"low":404,"close":404,"change":858,"percent_change":1200,"volume":1201,"transactions":9,"vwap":404},"2025-11-20",-6.06,504800,{"date":1203,"open":843,"high":863,"low":829,"close":829,"change":111,"percent_change":1143,"volume":1204,"transactions":9,"vwap":829},"2025-11-19",366300,{"date":1206,"open":843,"high":867,"low":843,"close":843,"change":669,"percent_change":669,"volume":1207,"transactions":9,"vwap":843},"2025-11-18",371600,{"date":1209,"open":1210,"high":1210,"low":843,"close":843,"change":858,"percent_change":1211,"volume":1212,"transactions":9,"vwap":843},"2025-11-17",0.37,-5.56,456000,{"date":1214,"open":863,"high":867,"low":863,"close":867,"change":669,"percent_change":669,"volume":1215,"transactions":9,"vwap":867},"2025-11-14",356900,{"date":1217,"open":1210,"high":146,"low":863,"close":867,"change":111,"percent_change":1218,"volume":1219,"transactions":9,"vwap":867},"2025-11-13",-2.7,572500,{"date":1221,"open":146,"high":1222,"low":1210,"close":1210,"change":858,"percent_change":1223,"volume":1110,"transactions":9,"vwap":1210},"2025-11-12",0.38999999,-5.13,{"date":1225,"open":146,"high":1226,"low":146,"close":1222,"change":704,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1222},"2025-11-11",0.40000001,2.63,490100,{"date":1230,"open":1210,"high":1222,"low":1210,"close":146,"change":704,"percent_change":1231,"volume":1232,"transactions":9,"vwap":146},"2025-11-10",2.7,1556800,{"date":1234,"open":1222,"high":1222,"low":829,"close":1210,"change":858,"percent_change":1223,"volume":1235,"transactions":9,"vwap":1210},"2025-11-07",902700,{"date":1237,"open":1226,"high":1226,"low":146,"close":1222,"change":669,"percent_change":669,"volume":1238,"transactions":9,"vwap":1222},"2025-11-06",565500,{"date":1240,"open":1222,"high":1226,"low":146,"close":1222,"change":669,"percent_change":669,"volume":1241,"transactions":9,"vwap":1222},"2025-11-05",329500,{"date":1243,"open":1222,"high":1226,"low":1222,"close":1222,"change":111,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1222},"2025-11-04",-2.5,724200,{"date":1247,"open":1226,"high":24,"low":146,"close":1226,"change":669,"percent_change":669,"volume":1248,"transactions":9,"vwap":1226},"2025-11-03",2974200,{"date":1250,"open":1222,"high":1226,"low":1222,"close":1226,"change":669,"percent_change":669,"volume":1251,"transactions":9,"vwap":1226},"2025-10-31",413900,{"date":1253,"open":1226,"high":1226,"low":146,"close":1226,"change":669,"percent_change":669,"volume":1254,"transactions":9,"vwap":1226},"2025-10-30",728900,{"date":1256,"open":1257,"high":1257,"low":1226,"close":1226,"change":111,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1226},"2025-10-29",0.41999999,-2.44,502800,{"date":1261,"open":1262,"high":1262,"low":1226,"close":188,"change":111,"percent_change":1263,"volume":1264,"transactions":9,"vwap":188},"2025-10-28",0.43000001,-2.38,1602400,{"date":1266,"open":1262,"high":1262,"low":1226,"close":1257,"change":704,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2025-10-27",2.44,1657500,{"date":1270,"open":1222,"high":1257,"low":1222,"close":188,"change":872,"percent_change":1271,"volume":1272,"transactions":9,"vwap":188},"2025-10-24",7.89,2379100,{"date":1274,"open":1210,"high":146,"low":1210,"close":146,"change":669,"percent_change":669,"volume":1275,"transactions":9,"vwap":146},"2025-10-23",298000,{"date":1277,"open":1222,"high":1226,"low":867,"close":146,"change":111,"percent_change":1278,"volume":1279,"transactions":9,"vwap":146},"2025-10-22",-2.56,1380100,{"date":1281,"open":1226,"high":1226,"low":1222,"close":1222,"change":111,"percent_change":1244,"volume":1282,"transactions":9,"vwap":1222},"2025-10-21",492200,{"date":1284,"open":1226,"high":1226,"low":1226,"close":1226,"change":669,"percent_change":669,"volume":1285,"transactions":9,"vwap":1226},"2025-10-20",377000,{"date":1287,"open":188,"high":188,"low":1222,"close":1226,"change":669,"percent_change":669,"volume":1288,"transactions":9,"vwap":1226},"2025-10-17",672800,{"date":1290,"open":1257,"high":1262,"low":1226,"close":1226,"change":111,"percent_change":1258,"volume":1291,"transactions":9,"vwap":1226},"2025-10-16",789400,{"date":1293,"open":1257,"high":1257,"low":1226,"close":188,"change":111,"percent_change":1263,"volume":1294,"transactions":9,"vwap":188},"2025-10-15",773800,{"date":1296,"open":188,"high":1257,"low":1222,"close":1257,"change":872,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1257},"2025-10-14",7.69,1194000,{"date":1300,"open":1222,"high":1226,"low":146,"close":1222,"change":111,"percent_change":1244,"volume":1301,"transactions":9,"vwap":1222},"2025-10-13",774100,{"date":1303,"open":1257,"high":1262,"low":1222,"close":1226,"change":858,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1226},"2025-10-10",-4.76,672900,{"date":1307,"open":1308,"high":1308,"low":188,"close":1257,"change":669,"percent_change":669,"volume":1309,"transactions":9,"vwap":1257},"2025-10-09",0.44,444900,{"date":1311,"open":1257,"high":1262,"low":188,"close":1257,"change":704,"percent_change":1267,"volume":1312,"transactions":9,"vwap":1257},"2025-10-08",679400,{"date":1314,"open":1226,"high":188,"low":1226,"close":188,"change":669,"percent_change":669,"volume":1315,"transactions":9,"vwap":188},"2025-10-07",1523200,{"date":1317,"open":188,"high":1262,"low":1226,"close":188,"change":669,"percent_change":669,"volume":1318,"transactions":9,"vwap":188},"2025-10-06",744300,{"date":1320,"open":188,"high":188,"low":1226,"close":188,"change":704,"percent_change":1321,"volume":1322,"transactions":9,"vwap":188},"2025-10-03",2.5,408400,{"date":1324,"open":188,"high":188,"low":1222,"close":1226,"change":111,"percent_change":1258,"volume":1325,"transactions":9,"vwap":1226},"2025-10-02",372000,{"date":1327,"open":188,"high":1262,"low":188,"close":188,"change":111,"percent_change":1263,"volume":1328,"transactions":9,"vwap":188},"2025-10-01",526200,{"date":1330,"open":1308,"high":1308,"low":188,"close":1257,"change":669,"percent_change":669,"volume":1331,"transactions":9,"vwap":1257},"2025-09-30",756400,{"date":1333,"open":1226,"high":1308,"low":1226,"close":1257,"change":883,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1257},"2025-09-29",5,2248300,{"date":1337,"open":1226,"high":1226,"low":1222,"close":1226,"change":704,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1226},"2025-09-26",2.56,304900,{"date":1341,"open":188,"high":188,"low":1222,"close":1222,"change":858,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1222},"2025-09-25",-4.88,529700,{"date":1345,"open":188,"high":1257,"low":1226,"close":188,"change":704,"percent_change":1321,"volume":1346,"transactions":9,"vwap":188},"2025-09-24",586500,{"date":1348,"open":188,"high":188,"low":1222,"close":1226,"change":669,"percent_change":669,"volume":1349,"transactions":9,"vwap":1226},"2025-09-23",397400,{"date":1351,"open":1226,"high":188,"low":1226,"close":1226,"change":111,"percent_change":1258,"volume":1352,"transactions":9,"vwap":1226},"2025-09-22",395100,{"date":1354,"open":188,"high":1257,"low":1222,"close":188,"change":669,"percent_change":669,"volume":1355,"transactions":9,"vwap":188},"2025-09-19",1037700,{"date":1357,"open":188,"high":1257,"low":188,"close":188,"change":669,"percent_change":669,"volume":1358,"transactions":9,"vwap":188},"2025-09-18",233000,{"date":1360,"open":1262,"high":1308,"low":188,"close":188,"change":858,"percent_change":1361,"volume":1362,"transactions":9,"vwap":188},"2025-09-17",-4.65,373800,{"date":1364,"open":1257,"high":1308,"low":1257,"close":1262,"change":704,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1262},"2025-09-16",2.38,332400,{"date":1368,"open":1226,"high":1262,"low":1226,"close":1257,"change":704,"percent_change":1267,"volume":1369,"transactions":9,"vwap":1257},"2025-09-15",608400,{"date":1371,"open":188,"high":1257,"low":1226,"close":188,"change":704,"percent_change":1321,"volume":1372,"transactions":9,"vwap":188},"2025-09-12",524100,{"date":1374,"open":188,"high":1262,"low":146,"close":1226,"change":111,"percent_change":1258,"volume":1375,"transactions":9,"vwap":1226},"2025-09-11",1401300,{"date":1377,"open":188,"high":1262,"low":188,"close":188,"change":111,"percent_change":1263,"volume":1378,"transactions":9,"vwap":188},"2025-09-10",778700,{"date":1380,"open":1257,"high":1262,"low":188,"close":1257,"change":669,"percent_change":669,"volume":1381,"transactions":9,"vwap":1257},"2025-09-09",400200,{"date":1383,"open":1262,"high":1308,"low":1222,"close":1257,"change":111,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1257},"2025-09-08",-2.33,987800,{"date":1387,"open":1308,"high":24,"low":1262,"close":1262,"change":111,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1262},"2025-09-05",-2.27,541800,{"date":1391,"open":1392,"high":1392,"low":1257,"close":1308,"change":939,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1308},"2025-09-04",0.46000001,-6.38,464300,{"date":1396,"open":24,"high":1397,"low":1257,"close":1397,"change":883,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-09-03",0.47,4.44,1079800,{"date":1401,"open":24,"high":1392,"low":1308,"close":24,"change":883,"percent_change":95,"volume":1402,"transactions":9,"vwap":24},"2025-09-02",1049700,{"date":1404,"open":1308,"high":1308,"low":1226,"close":1262,"change":704,"percent_change":1365,"volume":1405,"transactions":9,"vwap":1262},"2025-08-29",1175500,{"date":1407,"open":1392,"high":1397,"low":188,"close":1257,"change":939,"percent_change":1075,"volume":1408,"transactions":9,"vwap":1257},"2025-08-28",2539900,{"date":1410,"open":1222,"high":175,"low":1222,"close":24,"change":106,"percent_change":1411,"volume":1412,"transactions":9,"vwap":24},"2025-08-27",15.38,12338800,{"date":1414,"open":146,"high":1226,"low":146,"close":1222,"change":883,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1222},"2025-08-26",5.41,1122200,{"date":1418,"open":867,"high":146,"low":867,"close":1210,"change":669,"percent_change":669,"volume":1419,"transactions":9,"vwap":1210},"2025-08-25",380900,{"date":1421,"open":863,"high":1210,"low":863,"close":1210,"change":883,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1210},"2025-08-22",5.71,445100,{"date":1425,"open":1210,"high":1210,"low":863,"close":863,"change":111,"percent_change":1426,"volume":1427,"transactions":9,"vwap":863},"2025-08-21",-2.78,389600,{"date":1429,"open":1210,"high":1210,"low":863,"close":867,"change":111,"percent_change":1218,"volume":1430,"transactions":9,"vwap":867},"2025-08-20",266800,{"date":1432,"open":1222,"high":1222,"low":1210,"close":1210,"change":111,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1210},"2025-08-19",-2.63,359400,{"date":1436,"open":1210,"high":1222,"low":1210,"close":146,"change":704,"percent_change":1231,"volume":1437,"transactions":9,"vwap":146},"2025-08-18",442600,{"date":1439,"open":1210,"high":1210,"low":867,"close":1210,"change":704,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1210},"2025-08-15",2.78,392500,{"date":1443,"open":1210,"high":1210,"low":863,"close":867,"change":669,"percent_change":669,"volume":1444,"transactions":9,"vwap":867},"2025-08-14",570700,{"date":1446,"open":843,"high":1210,"low":843,"close":867,"change":704,"percent_change":1447,"volume":1448,"transactions":9,"vwap":867},"2025-08-13",2.86,905600,{"date":1450,"open":863,"high":867,"low":843,"close":863,"change":669,"percent_change":669,"volume":1451,"transactions":9,"vwap":863},"2025-08-12",1398200,{"date":1453,"open":1210,"high":1210,"low":843,"close":863,"change":704,"percent_change":1454,"volume":1455,"transactions":9,"vwap":863},"2025-08-11",2.94,1402100,{"date":1457,"open":829,"high":843,"low":829,"close":843,"change":669,"percent_change":669,"volume":1458,"transactions":9,"vwap":843},"2025-08-08",288800,{"date":1460,"open":843,"high":843,"low":829,"close":843,"change":669,"percent_change":669,"volume":1461,"transactions":9,"vwap":843},"2025-08-07",605800,{"date":1463,"open":863,"high":863,"low":843,"close":843,"change":111,"percent_change":868,"volume":1464,"transactions":9,"vwap":843},"2025-08-06",255800,{"date":1466,"open":863,"high":867,"low":843,"close":863,"change":669,"percent_change":669,"volume":1467,"transactions":9,"vwap":863},"2025-08-05",891300,{"date":1469,"open":843,"high":863,"low":843,"close":863,"change":704,"percent_change":1454,"volume":1470,"transactions":9,"vwap":863},"2025-08-04",196100,{"date":1472,"open":843,"high":863,"low":843,"close":843,"change":858,"percent_change":1211,"volume":1473,"transactions":9,"vwap":843},"2025-08-01",514900,{"date":1475,"open":867,"high":867,"low":863,"close":867,"change":669,"percent_change":669,"volume":1476,"transactions":9,"vwap":867},"2025-07-31",318400,{"date":1478,"open":1210,"high":1210,"low":863,"close":867,"change":111,"percent_change":1218,"volume":1479,"transactions":9,"vwap":867},"2025-07-30",417200,{"date":1481,"open":146,"high":146,"low":867,"close":1210,"change":111,"percent_change":1433,"volume":1482,"transactions":9,"vwap":1210},"2025-07-29",492900,{"date":1484,"open":867,"high":1222,"low":867,"close":146,"change":704,"percent_change":1231,"volume":1485,"transactions":9,"vwap":146},"2025-07-28",996100,{"date":1487,"open":1210,"high":146,"low":863,"close":1210,"change":669,"percent_change":669,"volume":1488,"transactions":9,"vwap":1210},"2025-07-25",1167500,{"date":1490,"open":1222,"high":1226,"low":867,"close":1210,"change":939,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1210},"2025-07-24",-7.5,1689700,{"date":1494,"open":188,"high":188,"low":1222,"close":1226,"change":111,"percent_change":1258,"volume":1495,"transactions":9,"vwap":1226},"2025-07-23",1467600,{"date":1497,"open":867,"high":188,"low":867,"close":188,"change":1161,"percent_change":1498,"volume":1499,"transactions":9,"vwap":188},"2025-07-22",10.81,1898300,{"date":1501,"open":867,"high":1210,"low":867,"close":1210,"change":704,"percent_change":1440,"volume":1502,"transactions":9,"vwap":1210},"2025-07-21",1369800,{"date":1504,"open":843,"high":867,"low":829,"close":867,"change":883,"percent_change":1505,"volume":1506,"transactions":9,"vwap":867},"2025-07-18",5.88,1767300,{"date":1508,"open":829,"high":867,"low":829,"close":843,"change":704,"percent_change":1139,"volume":1509,"transactions":9,"vwap":843},"2025-07-17",1115200,{"date":1511,"open":843,"high":863,"low":824,"close":829,"change":111,"percent_change":1143,"volume":1512,"transactions":9,"vwap":829},"2025-07-16",2313800,{"date":1514,"open":867,"high":867,"low":824,"close":843,"change":939,"percent_change":1515,"volume":1516,"transactions":9,"vwap":843},"2025-07-15",-8.11,1943300,{"date":1518,"open":867,"high":146,"low":867,"close":1210,"change":111,"percent_change":1433,"volume":1519,"transactions":9,"vwap":1210},"2025-07-14",3256700,{"date":1521,"open":1226,"high":1226,"low":1210,"close":146,"change":1134,"percent_change":1522,"volume":1523,"transactions":9,"vwap":146},"2025-07-11",-9.52,7137900,{"date":1525,"open":1226,"high":1392,"low":829,"close":1257,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1257},"2025-07-10",0.05,13.51,84954200,{"date":1530,"open":824,"high":146,"low":824,"close":1210,"change":1526,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1210},"2025-07-09",15.63,38198600,{"date":1534,"open":824,"high":829,"low":824,"close":824,"change":669,"percent_change":669,"volume":1535,"transactions":9,"vwap":824},"2025-07-08",695000,{"date":1537,"open":404,"high":824,"low":404,"close":824,"change":883,"percent_change":1538,"volume":1539,"transactions":9,"vwap":824},"2025-07-07",6.67,388200,{"date":1541,"open":404,"high":404,"low":749,"close":749,"change":111,"percent_change":820,"volume":1542,"transactions":9,"vwap":749},"2025-07-03",240600,{"date":1544,"open":404,"high":404,"low":749,"close":404,"change":704,"percent_change":894,"volume":1545,"transactions":9,"vwap":404},"2025-07-02",195300,{"date":1547,"open":404,"high":404,"low":749,"close":749,"change":111,"percent_change":820,"volume":1548,"transactions":9,"vwap":749},"2025-07-01",163800,{"date":1550,"open":404,"high":824,"low":749,"close":404,"change":669,"percent_change":669,"volume":1551,"transactions":9,"vwap":404},"2025-06-30",515600,{"date":1553,"open":404,"high":404,"low":404,"close":404,"change":669,"percent_change":669,"volume":1554,"transactions":9,"vwap":404},"2025-06-27",191900,{"date":1556,"open":404,"high":404,"low":404,"close":404,"change":669,"percent_change":669,"volume":1557,"transactions":9,"vwap":404},"2025-06-26",178200,{"date":1559,"open":749,"high":404,"low":749,"close":404,"change":669,"percent_change":669,"volume":1560,"transactions":9,"vwap":404},"2025-06-25",194500,{"date":1562,"open":404,"high":404,"low":749,"close":404,"change":669,"percent_change":669,"volume":1563,"transactions":9,"vwap":404},"2025-06-24",248400,{"date":1565,"open":749,"high":404,"low":749,"close":404,"change":704,"percent_change":894,"volume":1566,"transactions":9,"vwap":404},"2025-06-23",242800,{"date":1568,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1569,"transactions":9,"vwap":749},"2025-06-20",219900,{"date":1571,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1572,"transactions":9,"vwap":749},"2025-06-18",98300,{"date":1574,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1575,"transactions":9,"vwap":749},"2025-06-17",212300,{"date":1577,"open":824,"high":824,"low":749,"close":749,"change":669,"percent_change":669,"volume":1578,"transactions":9,"vwap":749},"2025-06-16",296400,{"date":1580,"open":749,"high":824,"low":749,"close":749,"change":111,"percent_change":820,"volume":1581,"transactions":9,"vwap":749},"2025-06-13",385000,{"date":1583,"open":404,"high":824,"low":404,"close":404,"change":669,"percent_change":669,"volume":1584,"transactions":9,"vwap":404},"2025-06-12",169000,{"date":1586,"open":824,"high":824,"low":404,"close":404,"change":669,"percent_change":669,"volume":1362,"transactions":9,"vwap":404},"2025-06-11",{"date":1588,"open":824,"high":824,"low":404,"close":404,"change":669,"percent_change":669,"volume":1589,"transactions":9,"vwap":404},"2025-06-10",310000,{"date":1591,"open":404,"high":824,"low":404,"close":404,"change":669,"percent_change":669,"volume":1592,"transactions":9,"vwap":404},"2025-06-09",103600,{"date":1594,"open":829,"high":829,"low":749,"close":404,"change":704,"percent_change":894,"volume":1595,"transactions":9,"vwap":404},"2025-06-06",135600,{"date":1597,"open":829,"high":829,"low":749,"close":749,"change":111,"percent_change":820,"volume":1598,"transactions":9,"vwap":749},"2025-06-05",169800,{"date":1600,"open":824,"high":824,"low":749,"close":404,"change":669,"percent_change":669,"volume":1601,"transactions":9,"vwap":404},"2025-06-04",112300,{"date":1603,"open":824,"high":829,"low":404,"close":404,"change":704,"percent_change":894,"volume":1604,"transactions":9,"vwap":404},"2025-06-03",568300,{"date":1606,"open":749,"high":829,"low":749,"close":749,"change":111,"percent_change":820,"volume":1607,"transactions":9,"vwap":749},"2025-06-02",214400,{"date":1609,"open":829,"high":829,"low":404,"close":404,"change":858,"percent_change":1200,"volume":1610,"transactions":9,"vwap":404},"2025-05-30",127000,{"date":1612,"open":824,"high":829,"low":824,"close":829,"change":669,"percent_change":669,"volume":1613,"transactions":9,"vwap":829},"2025-05-29",103500,{"date":1615,"open":829,"high":829,"low":824,"close":829,"change":669,"percent_change":669,"volume":1616,"transactions":9,"vwap":829},"2025-05-28",118000,{"date":1618,"open":829,"high":843,"low":824,"close":829,"change":111,"percent_change":1143,"volume":1619,"transactions":9,"vwap":829},"2025-05-27",108400,{"date":1621,"open":829,"high":863,"low":824,"close":843,"change":669,"percent_change":669,"volume":1622,"transactions":9,"vwap":843},"2025-05-23",318700,{"date":1624,"open":824,"high":863,"low":824,"close":843,"change":883,"percent_change":884,"volume":1625,"transactions":9,"vwap":843},"2025-05-22",471100,{"date":1627,"open":824,"high":843,"low":824,"close":824,"change":669,"percent_change":669,"volume":1628,"transactions":9,"vwap":824},"2025-05-21",373100,{"date":1630,"open":404,"high":824,"low":404,"close":824,"change":704,"percent_change":848,"volume":1631,"transactions":9,"vwap":824},"2025-05-20",262700,{"date":1633,"open":749,"high":824,"low":749,"close":404,"change":704,"percent_change":894,"volume":1634,"transactions":9,"vwap":404},"2025-05-19",181800,{"date":1636,"open":691,"high":404,"low":691,"close":749,"change":704,"percent_change":761,"volume":1637,"transactions":9,"vwap":749},"2025-05-16",248800,{"date":1639,"open":749,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1640,"transactions":9,"vwap":691},"2025-05-15",104900,{"date":1642,"open":749,"high":404,"low":691,"close":691,"change":111,"percent_change":757,"volume":1643,"transactions":9,"vwap":691},"2025-05-14",160700,{"date":1645,"open":404,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1646,"transactions":9,"vwap":749},"2025-05-13",250900,{"date":1648,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1649,"transactions":9,"vwap":749},"2025-05-12",141400,{"date":1651,"open":749,"high":749,"low":749,"close":749,"change":669,"percent_change":669,"volume":1652,"transactions":9,"vwap":749},"2025-05-09",107400,{"date":1654,"open":749,"high":749,"low":691,"close":749,"change":704,"percent_change":761,"volume":1655,"transactions":9,"vwap":749},"2025-05-08",116900,{"date":1657,"open":749,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1658,"transactions":9,"vwap":691},"2025-05-07",61200,{"date":1660,"open":749,"high":824,"low":691,"close":691,"change":111,"percent_change":757,"volume":1661,"transactions":9,"vwap":691},"2025-05-06",481600,{"date":1663,"open":749,"high":749,"low":749,"close":749,"change":669,"percent_change":669,"volume":1664,"transactions":9,"vwap":749},"2025-05-05",58300,{"date":1666,"open":404,"high":404,"low":194,"close":749,"change":111,"percent_change":820,"volume":1667,"transactions":9,"vwap":749},"2025-05-02",279600,{"date":1669,"open":404,"high":404,"low":749,"close":404,"change":704,"percent_change":894,"volume":1670,"transactions":9,"vwap":404},"2025-05-01",76800,{"date":1672,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1673,"transactions":9,"vwap":749},"2025-04-30",124400,{"date":1675,"open":691,"high":749,"low":691,"close":749,"change":669,"percent_change":669,"volume":1676,"transactions":9,"vwap":749},"2025-04-29",75900,{"date":1678,"open":749,"high":404,"low":749,"close":749,"change":669,"percent_change":669,"volume":1679,"transactions":9,"vwap":749},"2025-04-28",107200,{"date":1681,"open":824,"high":824,"low":749,"close":749,"change":111,"percent_change":820,"volume":1682,"transactions":9,"vwap":749},"2025-04-25",323800,{"date":1684,"open":749,"high":824,"low":691,"close":404,"change":883,"percent_change":1100,"volume":1685,"transactions":9,"vwap":404},"2025-04-24",941400,{"date":1687,"open":749,"high":749,"low":691,"close":691,"change":669,"percent_change":669,"volume":1688,"transactions":9,"vwap":691},"2025-04-23",187500,{"date":179,"open":691,"high":691,"low":677,"close":691,"change":669,"percent_change":669,"volume":1690,"transactions":9,"vwap":691},88000]