[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRDX":3,"homepage-market-summary":30,"stock-historical-GRDX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRDX","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},"GridAI Technologies Corp. Common Stock","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","GridAI Technologies Corp, formerly known as Entero Therapeutics Inc, is a late clinical-stage biopharmaceutical company focused on the development of targeted, non-systemic therapies for gastrointestinal (GI) diseases. The company's programs address unmet needs in GI health and include: latiglutenase, a Phase 3-ready, potentially first-in-class, targeted, oral biotherapeutic for celiac disease; capeserod, a selective 5-HT4 receptor partial agonist for indications including gastroparesis; and adrulipase, a recombinant lipase enzyme designed to enable the digestion of fats and other nutrients in cystic fibrosis and chronic pancreatitis patients with exocrine pancreatic insufficiency.","2","Boca Raton, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.81,3.4,3.91,3.44,0.37,10.76,107269.829497,1311,3.7382,6.929,1.87,119913.654633912,38.3,2508,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.96899998,485495,177205512.658478,252.78,"2025-04-22",[182,183,193,203,212,222,230,240,251,261,269,279,290,300,309,319,327,334,342,351,361,369,378,389,399,410,419,427,437,446,456,464,474,482,490,497,506,514,521,531,540,546,556,566,575,585,594,603,609,617,624,633,642,651,658,662,669,676,682,690,697,703,710,718,724,732,738,745,750,755,761,767,773,781,788,795,802,810,819,826,834,843,850,856,863,871,879,886,892,896,901,907,913,920,925,931,935,941,947,954,961,965,971,977,982,990,997,1002,1009,1015,1023,1030,1033,1037,1043,1049,1054,1058,1065,1071,1078,1085,1091,1098,1104,1109,1115,1121,1126,1131,1136,1141,1145,1149,1153,1159,1164,1168,1173,1178,1184,1189,1193,1197,1203,1208,1213,1217,1221,1227,1232,1237,1242,1248,1252,1257,1264,1268,1273,1278,1281,1285,1291,1295,1300,1304,1308,1313,1318,1321,1325,1330,1336,1340,1346,1352,1355,1360,1367,1373,1378,1382,1386,1390,1393,1399,1405,1410,1416,1423,1428,1433,1437,1441,1446,1450,1456,1462,1469,1474,1479,1483,1488,1492,1497,1504,1508,1511,1516,1521,1525,1531,1535,1539,1543,1546,1550,1555,1561,1567,1570,1573,1579,1583,1587,1591,1597,1602,1607,1612,1617,1621,1625,1631,1635,1640,1645,1651,1655,1662,1667,1672,1679,1685,1689,1697,1704,1708,1712,1716,1721,1725,1728,1735,1740,1744,1749,1754,1760,1762,1767,1772,1776,1781,1787,1793,1797,1802,1806,1810,1814,1819,1823,1827,1833,1839,1844,1848,1852,1856,1860,1865,1870,1875,1881,1886,1895,1903,1911,1918,1926,1934,1941,1949,1955,1961,1968,1975,1980,1986,1993,1999,2006,2010,2015,2020,2027,2031,2036,2040,2048,2055,2061,2068,2076,2081,2087,2093,2099,2107,2114,2118,2126,2131,2139,2142,2147,2151,2158,2164,2170,2177,2184,2190,2196,2199,2204,2208,2213,2219,2226,2232,2238,2245,2249,2253,2257,2263,2267,2272,2277,2282,2285,2289,2295,2302,2308,2314,2318,2322,2326,2331,2336,2339,2343],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.75,3.8,3.35,-0.242,-6.57,73125.589869,735,3.4778,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.3,3.88,3.682,0.422,12.94,120787.805465,876,3.6082,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":52,"vwap":211},"2026-09-29",3.639,3.1591,3.26,-0.21,-6.05,52248.171911,3.2954,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.43,3.665,3.47,0.04,1.17,36388.7892,370,3.5113,{"date":223,"open":224,"high":196,"low":88,"close":214,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.82,-0.38,-9.97,134382.528784,1396,3.6232,{"date":231,"open":232,"high":233,"low":234,"close":16,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.85,4,3.71,-0.05,-1.3,99782.948974,658,3.9036,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.99,4.12,3.77,3.86,-0.03,-0.77,30449.785232,305,3.8963,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":53,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3.5,3.9,3.36,3.89,14.41,77631.34416,650,3.5804,{"date":262,"open":263,"high":19,"low":263,"close":17,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.01,0.29,9.32,52922.098736,442,3.3299,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",3.2,2.89,3.11,0.09,2.98,106125.7892,521,2.9837,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.99,3.15,2.95,3.02,0.08,2.72,80519.7892,382,3.0246,{"date":291,"open":292,"high":263,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",3,2.87,2.94,-0.08,-2.65,38995.959933,264,2.9562,{"date":301,"open":302,"high":303,"low":293,"close":284,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.8927,3.16,0.05,1.68,61987.991279,653,2.9244,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":232,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.85,3.04,2.745,2.97,0.11,179552.019291,1164,2.8403,{"date":320,"open":283,"high":271,"low":311,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.86,-0.11,-3.7,134163.7892,775,3.0255,{"date":328,"open":263,"high":329,"low":294,"close":314,"change":235,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",3.29,-1.66,69368.540652,507,3.005,{"date":335,"open":336,"high":19,"low":284,"close":284,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",3.19,-0.18,-5.62,55520.6618,371,3.2032,{"date":343,"open":344,"high":345,"low":346,"close":271,"change":235,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",3.18,3.38,3.135,-1.54,58712.71545,403,3.2602,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",3.05,3.46,3.25,0.28,9.43,84595.710372,987,3.2379,{"date":362,"open":253,"high":253,"low":363,"close":314,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",2.81,-0.49,-14.16,213407.540689,1444,3.2349,{"date":370,"open":371,"high":372,"low":354,"close":354,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",3.68,3.93,-0.12,-3.35,110886.973851,685,3.5596,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",3.7,3.72,3.5586,3.58,-0.14,-3.76,20957.476026,374,3.6394,{"date":390,"open":391,"high":392,"low":393,"close":381,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",3.83,4.19,3.69,-0.241,-6.08,40907.809586,446,3.7848,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",3.97,4.14,3.79,3.961,-0.049,-1.22,205161.954654,1465,3.9907,{"date":411,"open":233,"high":412,"low":413,"close":414,"change":246,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.13,3.8402,4.01,-0.74,135855.657832,913,4.0072,{"date":420,"open":414,"high":421,"low":16,"close":422,"change":423,"percent_change":364,"volume":424,"transactions":425,"vwap":426},"2026-08-26",4.18,4.04,-0.02,303243.7618,1485,4.0133,{"date":428,"open":186,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",4.17,3.66,4.06,0.41,11.23,145563.676567,1404,3.8488,{"date":438,"open":439,"high":403,"low":195,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",3.375,3.65,0.081,2.27,151950.335104,1102,3.5143,{"date":447,"open":448,"high":233,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",3.74,3.34,3.569,-0.181,-4.83,158902.74868,1595,3.6699,{"date":457,"open":242,"high":242,"low":458,"close":185,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",3.67,-0.1,-2.6,122655.620721,862,3.8274,{"date":465,"open":466,"high":467,"low":468,"close":232,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",3.95,4.11,3.55,-0.04,-1.03,76895.236562,804,3.8298,{"date":475,"open":466,"high":476,"low":186,"close":256,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",4.24,-0.06,-1.52,177336.82975,1227,4.006,{"date":483,"open":429,"high":476,"low":484,"close":466,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",3.915,-0.22,-5.28,77151.790236,619,4.0986,{"date":491,"open":233,"high":492,"low":458,"close":429,"change":147,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",4.25,10.03,311554.465487,1295,4.1374,{"date":498,"open":499,"high":500,"low":499,"close":403,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",3.275,4.1,0.5,15.2,392457.899448,3322,3.8892,{"date":507,"open":508,"high":468,"low":509,"close":329,"change":510,"percent_change":511,"volume":512,"transactions":259,"vwap":513},"2026-08-12",3.24,3.06,0.14,4.44,181686.173704,3.3118,{"date":515,"open":516,"high":517,"low":314,"close":282,"change":510,"percent_change":96,"volume":518,"transactions":519,"vwap":520},"2026-08-11",3.015,3.23,157544.672911,711,3.0661,{"date":522,"open":523,"high":524,"low":525,"close":263,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",2.78,3.08,2.69,0.27,9.85,40075.182123,469,2.8815,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":384,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",2.7148,2.8799,2.74,-4.86,37972.3095,296,2.7818,{"date":541,"open":363,"high":542,"low":286,"close":542,"change":315,"percent_change":401,"volume":543,"transactions":544,"vwap":545},"2026-08-06",2.88,38088.6618,348,2.795,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":38,"volume":553,"transactions":554,"vwap":555},"2026-08-05",2.71,3.03,2.7096,2.77,0.02,215019.5688,1392,2.9205,{"date":557,"open":558,"high":353,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",2.91,2.73,2.75,-0.16,-5.5,55451.425943,364,2.9046,{"date":567,"open":568,"high":81,"low":569,"close":558,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",2.96,2.82,0.01,0.34,24987.878945,177,2.9034,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",3.074,2.8641,2.9,-0.15,-4.92,62778.664025,341,2.9752,{"date":586,"open":587,"high":588,"low":587,"close":353,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",2.56,3.21,0.45,17.31,124000.014166,844,2.9881,{"date":595,"open":579,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",2.965,2.6,-0.39,-13.04,68359.421325,492,2.7491,{"date":604,"open":273,"high":273,"low":569,"close":281,"change":561,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",-5.08,48387.320031,307,2.9723,{"date":610,"open":549,"high":611,"low":612,"close":282,"change":315,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",3.175,2.9506,3.62,29344.375812,460,3.0532,{"date":618,"open":619,"high":619,"low":321,"close":312,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":312},"2026-07-24",3.42,-0.31,-9.25,256894.30081,1673,{"date":625,"open":626,"high":619,"low":627,"close":187,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",3.31,3.1,-0.07,-2.05,17895.407953,639,3.2519,{"date":634,"open":635,"high":636,"low":637,"close":619,"change":373,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",3.41,3.63,3.33,-3.39,23477.6623,369,3.4206,{"date":643,"open":637,"high":644,"low":645,"close":646,"change":571,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",3.84,3.32,3.54,10.62,77036.5633,834,3.5098,{"date":652,"open":224,"high":224,"low":336,"close":271,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",-0.62,-16.23,22692.419832,643,3.4226,{"date":659,"open":186,"high":422,"low":613,"close":224,"change":570,"percent_change":660,"volume":661,"transactions":9,"vwap":224},"2026-07-17",0.26,33800,{"date":663,"open":664,"high":664,"low":665,"close":16,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":16},"2026-07-16",4.09,3.785,-0.24,-5.93,11500,{"date":670,"open":254,"high":476,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-15",3.73,4.05,0.21,5.47,70100,{"date":677,"open":500,"high":678,"low":381,"close":644,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":644},"2026-07-14",4.105,-0.23,-5.65,62100,{"date":683,"open":684,"high":685,"low":233,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-13",4.45,4.48,4.07,-0.43,-9.56,31100,{"date":691,"open":692,"high":693,"low":672,"close":694,"change":571,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",4.16,4.53,4.5,8.17,84400,{"date":698,"open":699,"high":700,"low":467,"close":692,"change":384,"percent_change":701,"volume":702,"transactions":9,"vwap":692},"2026-07-09",4.27,4.32,-3.26,26100,{"date":704,"open":476,"high":705,"low":706,"close":707,"change":235,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-08",4.43,4.02,4.3,-1.15,50000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":459,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-07",4.37,4.615,4.2,4.35,-2.25,48400,{"date":719,"open":720,"high":721,"low":392,"close":684,"change":304,"percent_change":722,"volume":723,"transactions":9,"vwap":684},"2026-07-06",4.36,4.75,1.14,98800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":235,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-02",4.66,4.775,4.33,4.4,-1.12,42200,{"date":733,"open":734,"high":721,"low":735,"close":684,"change":666,"percent_change":736,"volume":737,"transactions":9,"vwap":684},"2026-07-01",4.56,4.42,-5.12,17600,{"date":739,"open":729,"high":740,"low":729,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",5.03,4.69,0.23,5.16,93700,{"date":746,"open":715,"high":747,"low":715,"close":748,"change":304,"percent_change":117,"volume":749,"transactions":9,"vwap":748},"2026-06-29",4.77,4.46,63700,{"date":751,"open":712,"high":752,"low":699,"close":753,"change":285,"percent_change":754,"volume":723,"transactions":9,"vwap":753},"2026-06-26",4.64,4.41,1.85,{"date":756,"open":684,"high":757,"low":728,"close":728,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":728},"2026-06-25",4.735,-0.09,-2.04,69600,{"date":762,"open":763,"high":764,"low":729,"close":735,"change":337,"percent_change":765,"volume":766,"transactions":9,"vwap":735},"2026-06-24",4.6,4.97,-3.91,72300,{"date":768,"open":747,"high":769,"low":763,"close":763,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-06-23",5.1,-0.26,-5.35,16600,{"date":774,"open":674,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",5.69,4.8,4.86,-0.54,-10,158800,{"date":782,"open":783,"high":674,"low":784,"close":785,"change":589,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-18",5.2,4.96,5.4,9.09,181400,{"date":789,"open":790,"high":674,"low":791,"close":792,"change":384,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-17",5.33,4.9,4.95,-2.75,73900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":742,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-16",4.79,5.465,5.09,4.73,76800,{"date":803,"open":804,"high":805,"low":806,"close":777,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":777},"2026-06-15",5.3,5.55,4.51,-0.41,-7.78,207800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",5.9,5.967,5.06,5.27,-0.63,-10.68,80800,{"date":820,"open":821,"high":822,"low":823,"close":812,"change":315,"percent_change":824,"volume":825,"transactions":9,"vwap":812},"2026-06-11",5.8,6.08,5.7,1.9,35600,{"date":827,"open":828,"high":829,"low":805,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",5.76,6.13,5.79,-0.58,-9.11,69100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-09",6,6.45,5.745,6.37,0.15,2.41,84600,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":629,"volume":849,"transactions":9,"vwap":847},"2026-06-08",6.49,6.01,6.22,-0.13,40900,{"date":851,"open":852,"high":837,"low":853,"close":854,"change":264,"percent_change":797,"volume":855,"transactions":9,"vwap":854},"2026-06-05",6.1,5.585,6.35,121300,{"date":857,"open":836,"high":858,"low":836,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",6.33,6.06,0.13,2.19,35000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":778,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",6.41,6.61,5.89,5.93,-8.35,96200,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",6.85,6.24,6.47,-0.33,-4.85,121200,{"date":880,"open":881,"high":25,"low":882,"close":883,"change":60,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",6.14,5.6,6.8,21.21,504500,{"date":887,"open":799,"high":888,"low":799,"close":889,"change":137,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-29",5.67,5.61,13.33,235700,{"date":893,"open":726,"high":894,"low":726,"close":792,"change":673,"percent_change":705,"volume":895,"transactions":9,"vwap":792},"2026-05-28",5.395,284800,{"date":897,"open":763,"high":747,"low":898,"close":899,"change":860,"percent_change":569,"volume":900,"transactions":9,"vwap":899},"2026-05-27",4.55,4.74,39800,{"date":902,"open":903,"high":783,"low":694,"close":904,"change":679,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",4.92,4.61,-4.75,129000,{"date":908,"open":909,"high":740,"low":467,"close":910,"change":742,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-22",4.47,4.84,4.99,181700,{"date":914,"open":915,"high":916,"low":915,"close":904,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":904},"2026-05-21",3.87,4.655,0.77,20.05,169200,{"date":921,"open":922,"high":242,"low":923,"close":644,"change":112,"percent_change":770,"volume":924,"transactions":9,"vwap":644},"2026-05-20",3.965,3.78,44800,{"date":926,"open":671,"high":927,"low":928,"close":232,"change":929,"percent_change":754,"volume":930,"transactions":9,"vwap":232},"2026-05-19",4.08,3.601,0.07,52000,{"date":932,"open":245,"high":431,"low":185,"close":923,"change":758,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-05-18",-2.33,77400,{"date":936,"open":186,"high":937,"low":938,"close":915,"change":742,"percent_change":939,"volume":940,"transactions":9,"vwap":915},"2026-05-15",4.72,3.525,6.32,618900,{"date":942,"open":619,"high":381,"low":303,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-14",3.64,0.19,5.51,289100,{"date":948,"open":88,"high":949,"low":950,"close":951,"change":952,"percent_change":281,"volume":953,"transactions":9,"vwap":951},"2026-05-13",3.52,3.14,3.45,0.1,60500,{"date":955,"open":956,"high":957,"low":207,"close":187,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":187},"2026-05-12",3.27,3.56,0.16,5.02,93600,{"date":962,"open":637,"high":619,"low":284,"close":336,"change":679,"percent_change":963,"volume":964,"transactions":9,"vwap":336},"2026-05-11",-6.73,87900,{"date":966,"open":283,"high":949,"low":967,"close":619,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":619},"2026-05-08",2.797,0.57,20,259900,{"date":972,"open":973,"high":568,"low":974,"close":311,"change":264,"percent_change":975,"volume":976,"transactions":9,"vwap":311},"2026-05-07",2.515,2.48,11.33,248500,{"date":978,"open":841,"high":979,"low":841,"close":587,"change":315,"percent_change":980,"volume":981,"transactions":9,"vwap":587},"2026-05-06",2.62,4.49,48300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":552,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-05",2.43,2.545,2.37,2.45,0.82,54400,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":758,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-05-04",2.5,2.55,2.35,-3.57,78400,{"date":998,"open":974,"high":993,"low":999,"close":1000,"change":570,"percent_change":127,"volume":1001,"transactions":9,"vwap":1000},"2026-05-01",2.39,2.52,44000,{"date":1003,"open":1004,"high":597,"low":1005,"close":1006,"change":20,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",2.18,2.14,2.51,17.29,108200,{"date":1010,"open":861,"high":1011,"low":1012,"close":1005,"change":459,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1005},"2026-04-29",2.289,2.11,-4.46,38100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":112,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",2.29,2.34,2.21,2.24,-0.44,22900,{"date":1024,"open":1020,"high":1025,"low":1026,"close":1027,"change":423,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",2.3,2.16,2.25,-0.88,110100,{"date":1031,"open":999,"high":999,"low":1019,"close":442,"change":1032,"percent_change":1032,"volume":1008,"transactions":9,"vwap":442},"2026-04-24",0,{"date":1034,"open":999,"high":999,"low":1019,"close":442,"change":295,"percent_change":1035,"volume":1036,"transactions":9,"vwap":442},"2026-04-23",-3.4,70500,{"date":1038,"open":1039,"high":993,"low":1040,"close":994,"change":628,"percent_change":1041,"volume":1042,"transactions":9,"vwap":994},"2026-04-22",2.49,2.28,-2.89,86000,{"date":1044,"open":272,"high":272,"low":994,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-21",2.42,-0.37,-13.26,203800,{"date":1050,"open":569,"high":579,"low":587,"close":1051,"change":459,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-20",2.79,-3.46,115600,{"date":1055,"open":992,"high":272,"low":987,"close":272,"change":589,"percent_change":1056,"volume":1057,"transactions":9,"vwap":272},"2026-04-17",18.44,148800,{"date":1059,"open":1060,"high":1061,"low":1025,"close":1062,"change":958,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",2.4,2.522,2.44,7.02,260500,{"date":1066,"open":1067,"high":1025,"low":1067,"close":1040,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1040},"2026-04-15",2.06,0.22,10.68,167600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1067,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1067},"2026-04-14",2.03,2.1,0.03,1.48,36100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":477,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1073},"2026-04-13",2.07,2.185,2.01,-2.87,94000,{"date":1086,"open":1019,"high":1025,"low":1087,"close":1088,"change":758,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",2,2.09,-4.13,129600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1004,"change":952,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1004},"2026-04-09",2.12,2.233,2.055,4.81,61400,{"date":1099,"open":1081,"high":1100,"low":1101,"close":1102,"change":295,"percent_change":323,"volume":1103,"transactions":9,"vwap":1102},"2026-04-08",2.22,2.05,2.08,127000,{"date":1105,"open":861,"high":1106,"low":1005,"close":1026,"change":423,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1026},"2026-04-07",2.23,-0.92,58400,{"date":1110,"open":994,"high":1111,"low":1112,"close":1004,"change":208,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1004},"2026-04-06",2.36,2.15,-8.79,65400,{"date":1116,"open":1117,"high":1118,"low":1081,"close":999,"change":758,"percent_change":1119,"volume":1120,"transactions":9,"vwap":999},"2026-04-02",2.53,2.57,-3.63,110600,{"date":1122,"open":1012,"high":1123,"low":1101,"close":974,"change":1124,"percent_change":1125,"volume":891,"transactions":9,"vwap":974},"2026-04-01",2.63,0.46,22.77,{"date":1127,"open":1082,"high":1093,"low":1128,"close":1129,"change":570,"percent_change":501,"volume":1130,"transactions":9,"vwap":1129},"2026-03-31",1.965,2.02,38600,{"date":1132,"open":1005,"high":1005,"low":1133,"close":1082,"change":337,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1082},"2026-03-30",1.94,-8.22,19500,{"date":1137,"open":1074,"high":1019,"low":1138,"close":861,"change":510,"percent_change":1139,"volume":1140,"transactions":9,"vwap":861},"2026-03-27",2.04,6.83,53000,{"date":1142,"open":1074,"high":1012,"low":1143,"close":1101,"change":112,"percent_change":364,"volume":1144,"transactions":9,"vwap":1101},"2026-03-26",1.95,34200,{"date":1146,"open":1147,"high":1088,"low":1129,"close":1067,"change":1075,"percent_change":1076,"volume":1148,"transactions":9,"vwap":1067},"2026-03-25",2.045,12200,{"date":1150,"open":1080,"high":1005,"low":26,"close":1073,"change":295,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1073},"2026-03-24",-3.79,77300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1012,"change":107,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1012},"2026-03-23",2.2,1.97,2.93,83300,{"date":1160,"open":1102,"high":1012,"low":1161,"close":1101,"change":469,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1101},"2026-03-20",1.98,-1.91,100200,{"date":1165,"open":1093,"high":1112,"low":1088,"close":1088,"change":235,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1088},"2026-03-19",-2.34,20500,{"date":1169,"open":1170,"high":1170,"low":1101,"close":1005,"change":469,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1005},"2026-03-18",2.209,-1.83,80700,{"date":1174,"open":987,"high":992,"low":1112,"close":1004,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1004},"2026-03-17",-0.2,-8.4,71800,{"date":1179,"open":1019,"high":587,"low":1019,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-16",2.38,0.12,5.31,121500,{"date":1185,"open":1186,"high":994,"low":1005,"close":1187,"change":107,"percent_change":559,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",2.258,2.26,181900,{"date":1190,"open":1027,"high":442,"low":1026,"close":1155,"change":758,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1155},"2026-03-12",-3.93,35300,{"date":1194,"open":1060,"high":1060,"low":1080,"close":1017,"change":423,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1017},"2026-03-11",-0.87,66200,{"date":1198,"open":1074,"high":1060,"low":1067,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-10",2.31,0.18,8.45,140700,{"date":1204,"open":1005,"high":1026,"low":1073,"close":1205,"change":628,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-09",2.13,-3.18,55800,{"date":1209,"open":1019,"high":1210,"low":1067,"close":1155,"change":423,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1155},"2026-03-06",2.248,-0.9,92800,{"date":1214,"open":984,"high":1006,"low":1100,"close":1100,"change":770,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1100},"2026-03-05",-10.48,74600,{"date":1218,"open":597,"high":1219,"low":1199,"close":974,"change":628,"percent_change":793,"volume":1220,"transactions":9,"vwap":974},"2026-03-04",2.841,176500,{"date":1222,"open":1223,"high":1224,"low":1060,"close":993,"change":373,"percent_change":1225,"volume":1226,"transactions":9,"vwap":993},"2026-03-03",2.61,2.64,-4.49,188800,{"date":1228,"open":1027,"high":560,"low":1027,"close":1229,"change":20,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-02",2.67,16.09,155600,{"date":1233,"open":1234,"high":1234,"low":1025,"close":1025,"change":373,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1025},"2026-02-27",2.66,-4.96,226800,{"date":1238,"open":525,"high":525,"low":1100,"close":1045,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1045},"2026-02-26",-0.27,-10.04,231800,{"date":1243,"open":1045,"high":1244,"low":1045,"close":525,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":525},"2026-02-25",2.8,0.33,13.98,68300,{"date":1249,"open":994,"high":992,"low":1005,"close":1111,"change":570,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1111},"2026-02-24",0.43,123200,{"date":1253,"open":597,"high":1254,"low":1112,"close":994,"change":679,"percent_change":1255,"volume":1256,"transactions":9,"vwap":994},"2026-02-23",2.655,-8.91,196200,{"date":1258,"open":1259,"high":1244,"low":1260,"close":1261,"change":384,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-20",2.7,2.54,2.58,-5.15,83100,{"date":1265,"open":525,"high":1266,"low":1117,"close":286,"change":1032,"percent_change":1032,"volume":1267,"transactions":9,"vwap":286},"2026-02-19",2.815,97900,{"date":1269,"open":272,"high":314,"low":1270,"close":286,"change":1175,"percent_change":1271,"volume":1272,"transactions":9,"vwap":286},"2026-02-18",2.68,-6.85,72900,{"date":1274,"open":263,"high":509,"low":569,"close":1275,"change":384,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-17",2.92,-4.58,47200,{"date":1279,"open":1275,"high":336,"low":579,"close":509,"change":315,"percent_change":671,"volume":1280,"transactions":9,"vwap":509},"2026-02-13",85700,{"date":1282,"open":549,"high":449,"low":579,"close":283,"change":337,"percent_change":1283,"volume":1284,"transactions":9,"vwap":283},"2026-02-12",-5.75,92500,{"date":1286,"open":548,"high":517,"low":992,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-11",3.13,0.42,15.5,399200,{"date":1292,"open":525,"high":311,"low":1223,"close":548,"change":1075,"percent_change":1293,"volume":1294,"transactions":9,"vwap":548},"2026-02-10",1.12,86700,{"date":1296,"open":1297,"high":293,"low":1223,"close":1270,"change":679,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1270},"2026-02-09",2.84,-7.9,196500,{"date":1301,"open":336,"high":336,"low":311,"close":558,"change":485,"percent_change":1302,"volume":1303,"transactions":9,"vwap":558},"2026-02-06",-7.03,129300,{"date":1305,"open":568,"high":354,"low":579,"close":1287,"change":217,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1287},"2026-02-05",1.29,207400,{"date":1309,"open":957,"high":943,"low":558,"close":81,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":81},"2026-02-04",-0.35,-10.17,164100,{"date":1314,"open":950,"high":440,"low":275,"close":19,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":19},"2026-02-03",0.31,9.9,174600,{"date":1319,"open":950,"high":619,"low":283,"close":1287,"change":1032,"percent_change":1032,"volume":1320,"transactions":9,"vwap":1287},"2026-02-02",109900,{"date":1322,"open":1244,"high":449,"low":1051,"close":1287,"change":356,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1287},"2026-01-30",9.82,213300,{"date":1326,"open":292,"high":1327,"low":569,"close":311,"change":580,"percent_change":1328,"volume":1329,"transactions":9,"vwap":311},"2026-01-29",3.155,-5,93200,{"date":1331,"open":626,"high":1332,"low":275,"close":292,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":292},"2026-01-28",3.388,-0.36,-10.71,90100,{"date":1337,"open":81,"high":88,"low":292,"close":255,"change":660,"percent_change":1338,"volume":1339,"transactions":9,"vwap":255},"2026-01-27",8.39,124300,{"date":1341,"open":336,"high":1342,"low":1229,"close":627,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":627},"2026-01-26",3.272,-0.095,-2.97,149000,{"date":1347,"open":371,"high":234,"low":1348,"close":1349,"change":1350,"percent_change":779,"volume":1351,"transactions":9,"vwap":1349},"2026-01-23",3.17,3.195,-0.355,177600,{"date":1353,"open":957,"high":943,"low":187,"close":468,"change":1068,"percent_change":866,"volume":1354,"transactions":9,"vwap":468},"2026-01-22",135500,{"date":1356,"open":207,"high":1357,"low":524,"close":637,"change":304,"percent_change":1358,"volume":1359,"transactions":9,"vwap":637},"2026-01-21",3.49,1.52,115100,{"date":1361,"open":245,"high":245,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-20",3.205,3.28,-0.64,-16.33,169800,{"date":1368,"open":500,"high":243,"low":1369,"close":1370,"change":469,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-16",3.76,3.92,-1.01,116900,{"date":1374,"open":915,"high":233,"low":1369,"close":1375,"change":274,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-15",3.96,2.33,134800,{"date":1379,"open":466,"high":233,"low":915,"close":915,"change":295,"percent_change":1380,"volume":1381,"transactions":9,"vwap":915},"2026-01-14",-2.03,36300,{"date":1383,"open":664,"high":664,"low":1369,"close":466,"change":459,"percent_change":1384,"volume":1385,"transactions":9,"vwap":466},"2026-01-13",-2.47,128300,{"date":1387,"open":763,"high":763,"low":414,"close":672,"change":653,"percent_change":1388,"volume":1389,"transactions":9,"vwap":672},"2026-01-12",-13.28,174400,{"date":1391,"open":753,"high":899,"low":729,"close":1392,"change":840,"percent_change":645,"volume":1345,"transactions":9,"vwap":1392},"2026-01-09",4.67,{"date":1394,"open":721,"high":1395,"low":753,"close":1396,"change":807,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-08",4.929,4.52,-8.32,96300,{"date":1400,"open":741,"high":1401,"low":741,"close":1402,"change":1245,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-07",5.11,4.93,7.17,179500,{"date":1406,"open":791,"high":1407,"low":431,"close":763,"change":1408,"percent_change":1262,"volume":1409,"transactions":9,"vwap":763},"2026-01-06",5.01,-0.25,278600,{"date":1411,"open":804,"high":804,"low":96,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-05",4.85,-0.29,-5.64,184900,{"date":1417,"open":1396,"high":1418,"low":707,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-02",5.25,5.14,0.48,10.3,358100,{"date":1424,"open":714,"high":747,"low":233,"close":726,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":726},"2025-12-31",0.53,12.83,309600,{"date":1429,"open":88,"high":1430,"low":88,"close":412,"change":132,"percent_change":1431,"volume":1432,"transactions":9,"vwap":412},"2025-12-30",4.21,23.28,248400,{"date":1434,"open":353,"high":951,"low":1266,"close":187,"change":20,"percent_change":1435,"volume":1436,"transactions":9,"vwap":187},"2025-12-29",12.42,176400,{"date":1438,"open":992,"high":355,"low":974,"close":275,"change":1250,"percent_change":1439,"volume":1440,"transactions":9,"vwap":275},"2025-12-26",16.86,291800,{"date":1442,"open":1259,"high":1443,"low":993,"close":993,"change":295,"percent_change":1444,"volume":1445,"transactions":9,"vwap":993},"2025-12-24",2.76,-3.04,14000,{"date":1447,"open":1297,"high":1297,"low":973,"close":1123,"change":561,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1123},"2025-12-23",-5.73,102600,{"date":1451,"open":1018,"high":1452,"low":1453,"close":1051,"change":1124,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1051},"2025-12-22",2.83,2.331,19.74,41000,{"date":1457,"open":1458,"high":1060,"low":1095,"close":1376,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1376},"2025-12-19",2.218,0.325,16.21,53900,{"date":1463,"open":1004,"high":994,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-18",1.92,2.0050001,-0.175,-8.03,78300,{"date":1470,"open":992,"high":1471,"low":1093,"close":1004,"change":485,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1004},"2025-12-17",2.59,-9.17,71200,{"date":1475,"open":1476,"high":1223,"low":442,"close":1060,"change":561,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1060},"2025-12-16",2.46,-6.25,57700,{"date":1480,"open":1157,"high":1157,"low":1476,"close":587,"change":225,"percent_change":1481,"volume":1482,"transactions":9,"vwap":587},"2025-12-15",-12.93,37500,{"date":1484,"open":627,"high":1348,"low":363,"close":294,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":294},"2025-12-12",-0.19,-6.07,50600,{"date":1489,"open":1000,"high":355,"low":992,"close":1287,"change":1425,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1287},"2025-12-11",20.38,166500,{"date":1493,"open":1180,"high":523,"low":1025,"close":597,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":597},"2025-12-10",0.197,8.2,73600,{"date":1498,"open":1025,"high":1499,"low":1025,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-09",2.455,2.403,0.013,0.54,22000,{"date":1505,"open":987,"high":992,"low":1018,"close":999,"change":112,"percent_change":1506,"volume":1507,"transactions":9,"vwap":999},"2025-12-08",-0.42,45500,{"date":1509,"open":1260,"high":597,"low":999,"close":1060,"change":561,"percent_change":1477,"volume":1510,"transactions":9,"vwap":1060},"2025-12-05",36800,{"date":1512,"open":1027,"high":1471,"low":1100,"close":587,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":587},"2025-12-04",0.24,10.34,86200,{"date":1517,"open":1199,"high":1060,"low":1518,"close":1519,"change":304,"percent_change":1155,"volume":1520,"transactions":9,"vwap":1519},"2025-12-03",2.098,2.32,62900,{"date":1522,"open":1476,"high":1476,"low":1019,"close":442,"change":208,"percent_change":1523,"volume":1524,"transactions":9,"vwap":442},"2025-12-02",-8.47,37300,{"date":1526,"open":993,"high":560,"low":1527,"close":974,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":974},"2025-12-01",2.305,-0.51,-17.06,93900,{"date":1532,"open":1348,"high":185,"low":1297,"close":281,"change":840,"percent_change":1533,"volume":1534,"transactions":9,"vwap":281},"2025-11-28",5.28,896800,{"date":1536,"open":548,"high":294,"low":1471,"close":1297,"change":304,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1297},"2025-11-26",1.79,74000,{"date":1540,"open":1157,"high":1157,"low":1541,"close":1051,"change":459,"percent_change":1052,"volume":1542,"transactions":9,"vwap":1051},"2025-11-25",2.568,39700,{"date":1544,"open":286,"high":272,"low":979,"close":272,"change":526,"percent_change":1545,"volume":1014,"transactions":9,"vwap":272},"2025-11-24",10.31,{"date":1547,"open":987,"high":272,"low":1060,"close":979,"change":860,"percent_change":1548,"volume":1549,"transactions":9,"vwap":979},"2025-11-21",5.22,91700,{"date":1551,"open":321,"high":1275,"low":1060,"close":1039,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1039},"2025-11-20",-0.59,-19.16,133700,{"date":1556,"open":344,"high":1557,"low":1224,"close":524,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":524},"2025-11-19",3.365,-0.764,-19.88,460600,{"date":1562,"open":185,"high":256,"low":185,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-18",3.844,0.054,1.42,16100,{"date":1568,"open":244,"high":196,"low":185,"close":403,"change":552,"percent_change":1425,"volume":1569,"transactions":9,"vwap":403},"2025-11-17",13600,{"date":1571,"open":383,"high":242,"low":957,"close":244,"change":952,"percent_change":286,"volume":1572,"transactions":9,"vwap":244},"2025-11-14",51800,{"date":1574,"open":185,"high":1575,"low":1576,"close":458,"change":337,"percent_change":1577,"volume":1578,"transactions":9,"vwap":458},"2025-11-13",4.38,3.6,-4.68,165000,{"date":1580,"open":1576,"high":233,"low":253,"close":232,"change":1181,"percent_change":1581,"volume":1582,"transactions":9,"vwap":232},"2025-11-12",3.22,44500,{"date":1584,"open":196,"high":196,"low":613,"close":671,"change":322,"percent_change":1585,"volume":1586,"transactions":9,"vwap":671},"2025-11-11",-2.86,24000,{"date":1588,"open":254,"high":467,"low":1589,"close":644,"change":477,"percent_change":347,"volume":1590,"transactions":9,"vwap":644},"2025-11-10",3.686,28400,{"date":1592,"open":345,"high":1593,"low":645,"close":254,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":254},"2025-11-07",4.23,0.44,12.72,143100,{"date":1598,"open":421,"high":421,"low":17,"close":354,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":354},"2025-11-06",-0.76,-18.01,153700,{"date":1603,"open":233,"high":476,"low":18,"close":1604,"change":958,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-05",4.22,3.94,23700,{"date":1608,"open":706,"high":1609,"low":1610,"close":431,"change":552,"percent_change":501,"volume":1611,"transactions":9,"vwap":431},"2025-11-04",4.15,3.776,62700,{"date":1613,"open":1430,"high":1614,"low":372,"close":422,"change":208,"percent_change":1615,"volume":1616,"transactions":9,"vwap":422},"2025-11-03",4.303,-4.94,68400,{"date":1618,"open":735,"high":980,"low":1609,"close":492,"change":337,"percent_change":1619,"volume":1620,"transactions":9,"vwap":492},"2025-10-31",-4.06,43900,{"date":1622,"open":705,"high":734,"low":467,"close":705,"change":246,"percent_change":1623,"volume":1624,"transactions":9,"vwap":705},"2025-10-30",-0.67,69500,{"date":1626,"open":224,"high":1627,"low":923,"close":748,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":748},"2025-10-29",4.568,0.51,12.91,145300,{"date":1632,"open":672,"high":1604,"low":254,"close":466,"change":384,"percent_change":1633,"volume":1634,"transactions":9,"vwap":466},"2025-10-28",-3.42,38900,{"date":1636,"open":686,"high":1604,"low":1637,"close":664,"change":304,"percent_change":1638,"volume":1639,"transactions":9,"vwap":664},"2025-10-27",3.901,1.24,85800,{"date":1641,"open":707,"high":748,"low":922,"close":422,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":422},"2025-10-24",-0.32,-7.34,143900,{"date":1646,"open":1647,"high":799,"low":1648,"close":720,"change":423,"percent_change":1649,"volume":1650,"transactions":9,"vwap":720},"2025-10-23",4.94,4.275,-0.46,267600,{"date":1652,"open":672,"high":729,"low":672,"close":1575,"change":142,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1575},"2025-10-22",7.88,125700,{"date":1656,"open":1657,"high":1658,"low":256,"close":431,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":431},"2025-10-21",4.26,4.372,-0.28,-6.45,141200,{"date":1663,"open":783,"high":783,"low":492,"close":1664,"change":653,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-20",4.34,-12.5,163100,{"date":1668,"open":1669,"high":1669,"low":791,"close":784,"change":929,"percent_change":1670,"volume":1671,"transactions":9,"vwap":784},"2025-10-17",5.41,1.43,237400,{"date":1673,"open":1401,"high":1674,"low":1675,"close":1676,"change":485,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-16",5.34,4.815,4.89,-4.31,133100,{"date":1680,"open":830,"high":1681,"low":1682,"close":1401,"change":1413,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1401},"2025-10-15",5.84,4.902,-5.37,300400,{"date":1686,"open":821,"high":821,"low":769,"close":785,"change":679,"percent_change":1687,"volume":1688,"transactions":9,"vwap":785},"2025-10-14",-4.09,290400,{"date":1690,"open":1691,"high":1692,"low":721,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-13",5.24,5.83,5.63,0.39,7.44,309400,{"date":1698,"open":1699,"high":1700,"low":705,"close":1691,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1691},"2025-10-10",4.71,5.298,0.58,12.45,385000,{"date":1705,"open":466,"high":726,"low":232,"close":726,"change":137,"percent_change":1706,"volume":1707,"transactions":9,"vwap":726},"2025-10-09",16.5,210800,{"date":1709,"open":500,"high":392,"low":466,"close":233,"change":373,"percent_change":1710,"volume":1711,"transactions":9,"vwap":233},"2025-10-08",-2.91,123800,{"date":1713,"open":1430,"high":753,"low":467,"close":243,"change":758,"percent_change":1714,"volume":1715,"transactions":9,"vwap":243},"2025-10-07",-2.14,75700,{"date":1717,"open":1609,"high":1718,"low":1609,"close":1430,"change":384,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1430},"2025-10-06",4.68,-3.22,104700,{"date":1722,"open":421,"high":1723,"low":692,"close":715,"change":570,"percent_change":742,"volume":1724,"transactions":9,"vwap":715},"2025-10-03",4.439,116100,{"date":1726,"open":402,"high":726,"low":672,"close":1664,"change":304,"percent_change":218,"volume":1727,"transactions":9,"vwap":1664},"2025-10-02",479700,{"date":1729,"open":96,"high":1730,"low":500,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-01",5.18,4.29,-0.71,-14.2,3747400,{"date":1736,"open":1676,"high":814,"low":1737,"close":1738,"change":217,"percent_change":1739,"volume":1303,"transactions":9,"vwap":1738},"2025-09-30",4.7,5,0.81,{"date":1741,"open":1742,"high":1669,"low":1742,"close":784,"change":673,"percent_change":735,"volume":1743,"transactions":9,"vwap":784},"2025-09-29",4.62,229800,{"date":1745,"open":937,"high":1746,"low":806,"close":721,"change":217,"percent_change":1747,"volume":1748,"transactions":9,"vwap":721},"2025-09-26",4.78,0.85,93000,{"date":1750,"open":1738,"high":1738,"low":898,"close":1699,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1699},"2025-09-25",-0.3,-5.99,44200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1407,"change":295,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1407},"2025-09-24",5.08,4.851,-1.57,47900,{"date":1761,"open":1699,"high":1691,"low":1737,"close":799,"change":952,"percent_change":1087,"volume":681,"transactions":9,"vwap":799},"2025-09-23",{"date":1763,"open":784,"high":674,"low":937,"close":911,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":911},"2025-09-22",-0.17,-3.29,202700,{"date":1768,"open":797,"high":783,"low":899,"close":743,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":743},"2025-09-19",0.56,12.17,161600,{"date":1773,"open":1699,"high":1699,"low":185,"close":763,"change":337,"percent_change":1774,"volume":1775,"transactions":9,"vwap":763},"2025-09-18",-3.77,295200,{"date":1777,"open":664,"high":783,"low":664,"close":1746,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1746},"2025-09-17",0.72,17.73,298300,{"date":1782,"open":1783,"high":904,"low":957,"close":431,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":431},"2025-09-16",3.57,0.47,13.09,393100,{"date":1788,"open":281,"high":380,"low":1789,"close":1790,"change":1594,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-15",2.983,3.59,13.97,325500,{"date":1794,"open":1199,"high":329,"low":1199,"close":282,"change":1747,"percent_change":1795,"volume":1796,"transactions":9,"vwap":282},"2025-09-12",36.96,616300,{"date":1798,"open":1799,"high":1471,"low":1027,"close":1025,"change":337,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1025},"2025-09-11",2.47,-7.26,134000,{"date":1803,"open":1519,"high":992,"low":1519,"close":974,"change":958,"percent_change":1804,"volume":1805,"transactions":9,"vwap":974},"2025-09-10",6.9,82000,{"date":1807,"open":1261,"high":1471,"low":1100,"close":1519,"change":620,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1519},"2025-09-09",-11.79,47800,{"date":1811,"open":1270,"high":548,"low":1123,"close":1123,"change":628,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1123},"2025-09-08",-2.59,17400,{"date":1815,"open":1816,"high":548,"low":1471,"close":1259,"change":304,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1259},"2025-09-05",2.65,1.89,16300,{"date":1820,"open":525,"high":559,"low":979,"close":1816,"change":373,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1816},"2025-09-04",-4.33,29100,{"date":1824,"open":551,"high":283,"low":1223,"close":551,"change":1075,"percent_change":1825,"volume":1826,"transactions":9,"vwap":551},"2025-09-03",1.09,114100,{"date":1828,"open":1106,"high":1829,"low":1101,"close":535,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":535},"2025-09-02",2.879,0.465,20.44,375900,{"date":1834,"open":1074,"high":1040,"low":1156,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-08-29",2.275,0.125,5.81,117000,{"date":1840,"open":824,"high":1112,"low":1841,"close":1112,"change":1513,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1112},"2025-08-28",1.73,12.57,274200,{"date":1845,"open":1156,"high":1129,"low":1817,"close":1846,"change":570,"percent_change":1425,"volume":1847,"transactions":9,"vwap":1846},"2025-08-27",1.91,47600,{"date":1849,"open":1082,"high":1205,"low":1817,"close":824,"change":580,"percent_change":1850,"volume":1851,"transactions":9,"vwap":824},"2025-08-26",-7.32,104900,{"date":1853,"open":1088,"high":1854,"low":1129,"close":1101,"change":570,"percent_change":53,"volume":1855,"transactions":9,"vwap":1101},"2025-08-25",2.103,40400,{"date":1857,"open":1067,"high":1858,"low":1129,"close":1138,"change":570,"percent_change":53,"volume":1859,"transactions":9,"vwap":1138},"2025-08-22",2.245,163800,{"date":1861,"open":1138,"high":1862,"low":824,"close":1073,"change":246,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1073},"2025-08-21",2.123,-1.46,115500,{"date":1866,"open":754,"high":1080,"low":1867,"close":1067,"change":860,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1067},"2025-08-20",1.83,6.74,219600,{"date":1871,"open":1143,"high":1161,"low":26,"close":1872,"change":679,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-19",1.93,-10.65,204900,{"date":1876,"open":1877,"high":1025,"low":1878,"close":1026,"change":1245,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1026},"2025-08-18",1.81,1.65,18.03,409000,{"date":1882,"open":1883,"high":1867,"low":305,"close":1867,"change":1884,"percent_change":364,"volume":1885,"transactions":9,"vwap":1867},"2025-08-15",1.785,-0.009,112500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-14",1.746,1.914,1.62,1.839,-0.039,-2.08,263300,{"date":1896,"open":1143,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-13",1.989,1.728,1.878,-0.072,-3.69,542033,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1143,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1143},"2025-08-12",1.572,1.956,1.539,0.129,7.08,1513500,{"date":1912,"open":305,"high":1018,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-11",1.527,1.821,0.726,66.3,100670733,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1900,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-08",1.2,1.212,1.08,1.095,-6.17,53733,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-07",1.377,1.11,1.167,-0.153,-11.59,56633,{"date":1935,"open":1936,"high":1937,"low":1920,"close":1938,"change":441,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-06",1.233,1.38,1.32,6.54,120167,{"date":1942,"open":1306,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-05",1.341,1.221,1.239,-0.036,-2.82,7633,{"date":1950,"open":1937,"high":1937,"low":1951,"close":1952,"change":1953,"percent_change":60,"volume":1954,"transactions":9,"vwap":1952},"2025-08-04",1.245,1.275,0.015,12833,{"date":1956,"open":1938,"high":1957,"low":1958,"close":1958,"change":477,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-01",1.344,1.26,-4.55,62000,{"date":1962,"open":1963,"high":1964,"low":1938,"close":1938,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1938},"2025-07-31",1.41,1.44,-0.048,-3.51,28833,{"date":1969,"open":1963,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1206,"volume":1974,"transactions":9,"vwap":1972},"2025-07-30",1.422,1.35,1.368,-0.045,30733,{"date":1976,"open":1937,"high":1977,"low":1937,"close":1978,"change":1032,"percent_change":1032,"volume":1979,"transactions":9,"vwap":1978},"2025-07-29",1.485,1.413,39500,{"date":1981,"open":1937,"high":1982,"low":1937,"close":1978,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1978},"2025-07-28",1.5,-0.024,-1.67,34067,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":1991,"percent_change":470,"volume":1992,"transactions":9,"vwap":1988},"2025-07-25",1.437,1.494,1.386,-0.015,16767,{"date":1994,"open":1964,"high":1995,"low":1963,"close":1996,"change":1983,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-24",1.497,1.452,-1.63,44333,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1884,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-23",1.53,1.464,1.476,-0.61,11167,{"date":2007,"open":1982,"high":2001,"low":1964,"close":1977,"change":2008,"percent_change":432,"volume":2009,"transactions":9,"vwap":1977},"2025-07-22",0.006,26567,{"date":2011,"open":2012,"high":2001,"low":1970,"close":2013,"change":107,"percent_change":1593,"volume":2014,"transactions":9,"vwap":2013},"2025-07-21",1.428,1.479,60600,{"date":2016,"open":1964,"high":2017,"low":2018,"close":2019,"change":1032,"percent_change":1032,"volume":1042,"transactions":9,"vwap":2019},"2025-07-18",1.47,1.353,1.419,{"date":2021,"open":1957,"high":2022,"low":2023,"close":2019,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2019},"2025-07-17",1.446,1.323,0.066,4.88,121833,{"date":2028,"open":1972,"high":1963,"low":1971,"close":2018,"change":2029,"percent_change":2030,"volume":1482,"transactions":9,"vwap":2018},"2025-07-16",-0.057,-4.04,{"date":2032,"open":1971,"high":1963,"low":2033,"close":1963,"change":1946,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1963},"2025-07-15",1.299,-2.49,68833,{"date":2037,"open":2038,"high":1913,"low":1971,"close":2022,"change":1983,"percent_change":1997,"volume":2039,"transactions":9,"vwap":2022},"2025-07-14",1.398,119500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2017,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2017},"2025-07-11",1.416,1.482,1.365,0.009,0.62,94833,{"date":2049,"open":1937,"high":2017,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-10",1.362,1.461,-0.186,-11.29,227567,{"date":2056,"open":305,"high":2057,"low":2023,"close":2058,"change":2059,"percent_change":383,"volume":2060,"transactions":9,"vwap":2058},"2025-07-09",1.71,1.647,0.057,7013900,{"date":2062,"open":218,"high":2057,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-08",1.155,1.59,0.399,33.5,1250600,{"date":2069,"open":1920,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-07",1.23,1.185,1.191,-0.018,-1.49,23933,{"date":2077,"open":2070,"high":2070,"low":1920,"close":2078,"change":2079,"percent_change":364,"volume":2080,"transactions":9,"vwap":2078},"2025-07-03",1.209,-0.006,22700,{"date":2082,"open":1930,"high":2083,"low":2063,"close":2084,"change":2085,"percent_change":383,"volume":2086,"transactions":9,"vwap":2084},"2025-07-02",1.224,1.215,0.042,37267,{"date":2088,"open":1920,"high":2089,"low":2063,"close":2090,"change":2091,"percent_change":716,"volume":2092,"transactions":9,"vwap":2090},"2025-07-01",1.227,1.173,-0.027,26467,{"date":2094,"open":1929,"high":1920,"low":2095,"close":1920,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1920},"2025-06-30",1.086,0.063,5.54,52467,{"date":2100,"open":2101,"high":1971,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-27",1.296,1.083,1.137,-0.168,-12.87,147433,{"date":2108,"open":1963,"high":2109,"low":2033,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-06-26",1.56,1.305,-0.081,-5.84,350633,{"date":2115,"open":1971,"high":1964,"low":1971,"close":1990,"change":1973,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1990},"2025-06-25",-3.14,68500,{"date":2119,"open":2120,"high":2109,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-24",1.455,1.389,1.431,-0.069,-4.6,78867,{"date":2127,"open":2128,"high":2129,"low":1964,"close":1982,"change":2130,"percent_change":2112,"volume":1263,"transactions":9,"vwap":1982},"2025-06-23",1.515,1.569,-0.093,{"date":2132,"open":1964,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-20",1.698,1.356,1.593,0.141,9.71,593967,{"date":2140,"open":1937,"high":2128,"low":1937,"close":1996,"change":2085,"percent_change":275,"volume":2141,"transactions":9,"vwap":1996},"2025-06-18",46167,{"date":2143,"open":2120,"high":2144,"low":1952,"close":1963,"change":758,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1963},"2025-06-17",1.575,-6,124467,{"date":2148,"open":2042,"high":2149,"low":1963,"close":1982,"change":1075,"percent_change":1138,"volume":2150,"transactions":9,"vwap":1982},"2025-06-16",1.599,54433,{"date":2152,"open":2153,"high":2064,"low":2154,"close":2017,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2017},"2025-06-13",1.545,1.401,-0.183,-11.07,81100,{"date":2159,"open":305,"high":1080,"low":2160,"close":2161,"change":2029,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-12",1.641,1.653,-3.33,725033,{"date":2165,"open":2166,"high":2167,"low":305,"close":2057,"change":2029,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2057},"2025-06-11",1.794,1.8,-3.23,80500,{"date":2171,"open":2057,"high":2172,"low":2149,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-10",1.797,1.767,0.162,10.09,251400,{"date":2178,"open":1878,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":542,"volume":2183,"transactions":9,"vwap":2181},"2025-06-09",1.737,1.488,1.605,0.045,370433,{"date":2185,"open":2186,"high":1890,"low":2187,"close":2109,"change":2188,"percent_change":775,"volume":2189,"transactions":9,"vwap":2109},"2025-06-06",1.449,1.425,0.084,120500,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2003,"change":2194,"percent_change":1323,"volume":2195,"transactions":9,"vwap":2003},"2025-06-05",1.302,1.509,0.132,167700,{"date":2197,"open":1937,"high":2187,"low":1306,"close":1957,"change":1884,"percent_change":1623,"volume":2198,"transactions":9,"vwap":1957},"2025-06-04",75333,{"date":2200,"open":2201,"high":1982,"low":1958,"close":2018,"change":2202,"percent_change":992,"volume":2203,"transactions":9,"vwap":2018},"2025-06-03",1.263,0.033,206633,{"date":2205,"open":1920,"high":2022,"low":2072,"close":1938,"change":2206,"percent_change":1937,"volume":2207,"transactions":9,"vwap":1938},"2025-06-02",0.018,363867,{"date":2209,"open":1922,"high":2210,"low":2211,"close":2192,"change":2024,"percent_change":1674,"volume":2212,"transactions":9,"vwap":2192},"2025-05-30",1.611,1.056,1688567,{"date":2214,"open":722,"high":2215,"low":722,"close":2216,"change":1564,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-29",2.028,1.236,4.57,17464067,{"date":2220,"open":2221,"high":2033,"low":2222,"close":2223,"change":2224,"percent_change":1408,"volume":2225,"transactions":9,"vwap":2223},"2025-05-28",1.164,1.152,1.182,-0.003,31167,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2071,"change":2182,"percent_change":466,"volume":2231,"transactions":9,"vwap":2071},"2025-05-27",1.161,1.188,1.134,21067,{"date":2233,"open":1920,"high":1920,"low":2234,"close":722,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":722},"2025-05-23",1.113,-0.108,-8.65,34733,{"date":2239,"open":2240,"high":2241,"low":218,"close":2242,"change":2096,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-22",1.197,1.467,1.248,5.32,435200,{"date":2246,"open":2078,"high":2247,"low":2228,"close":2071,"change":2235,"percent_change":869,"volume":2248,"transactions":9,"vwap":2071},"2025-05-21",1.293,19833,{"date":2250,"open":2070,"high":2247,"low":1920,"close":2247,"change":107,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2247},"2025-05-20",4.87,10633,{"date":2254,"open":2216,"high":2247,"low":2089,"close":1936,"change":1892,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1936},"2025-05-19",-3.07,16933,{"date":2258,"open":1938,"high":2259,"low":722,"close":2260,"change":2073,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-16",1.608,1.272,-1.4,242067,{"date":2264,"open":1920,"high":2033,"low":2090,"close":1306,"change":2265,"percent_change":293,"volume":2266,"transactions":9,"vwap":1306},"2025-05-15",0.036,11867,{"date":2268,"open":1920,"high":1938,"low":2090,"close":2269,"change":2096,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-14",1.254,5.29,79600,{"date":2273,"open":1920,"high":2274,"low":1929,"close":2072,"change":2123,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2072},"2025-05-13",1.257,-5.48,59933,{"date":2278,"open":2242,"high":1306,"low":2279,"close":1958,"change":2280,"percent_change":1513,"volume":2281,"transactions":9,"vwap":1958},"2025-05-12",1.176,0.003,63333,{"date":2283,"open":2240,"high":1306,"low":2228,"close":2274,"change":107,"percent_change":1407,"volume":2284,"transactions":9,"vwap":2274},"2025-05-09",48833,{"date":2286,"open":2234,"high":1958,"low":2287,"close":2240,"change":107,"percent_change":1533,"volume":2288,"transactions":9,"vwap":2240},"2025-05-08",1.101,132933,{"date":2290,"open":2291,"high":218,"low":2095,"close":2103,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2103},"2025-05-07",1.131,0.072,6.76,25767,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2008,"percent_change":968,"volume":2301,"transactions":9,"vwap":2300},"2025-05-06",1.023,1.074,1.011,1.065,11767,{"date":2303,"open":2304,"high":1923,"low":2299,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-05",1.059,-0.033,-3.02,11667,{"date":2309,"open":2300,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":1260,"volume":2313,"transactions":9,"vwap":2310},"2025-05-02",1.092,1.05,0.027,12633,{"date":2315,"open":2316,"high":2300,"low":2316,"close":2300,"change":2085,"percent_change":467,"volume":2317,"transactions":9,"vwap":2300},"2025-05-01",0.99000001,6700,{"date":2319,"open":1922,"high":1922,"low":176,"close":2297,"change":2305,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2297},"2025-04-30",-3.12,31267,{"date":2323,"open":722,"high":722,"low":2311,"close":2211,"change":1965,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2211},"2025-04-29",-4.35,6767,{"date":2327,"open":1923,"high":218,"low":2311,"close":2328,"change":2329,"percent_change":1100,"volume":2330,"transactions":9,"vwap":2328},"2025-04-28",1.104,0.024,6300,{"date":2332,"open":1923,"high":1929,"low":89,"close":1922,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1922},"2025-04-25",-0.051,-4.51,43633,{"date":2337,"open":722,"high":218,"low":1922,"close":2291,"change":2182,"percent_change":402,"volume":2338,"transactions":9,"vwap":2291},"2025-04-24",47500,{"date":2340,"open":2341,"high":2230,"low":2211,"close":2095,"change":2008,"percent_change":1769,"volume":2342,"transactions":9,"vwap":2095},"2025-04-23",1.062,5467,{"date":180,"open":1929,"high":2344,"low":2345,"close":1922,"change":246,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1922},1.116,0.99299997,-2.7,20067]