[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRO":3,"homepage-market-summary":29,"stock-historical-GRO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brazil Potash Corp.","NYSE American",null,"Common Stock","Brazil Potash Corp is a mineral exploration and development company with a potash mining project located in the state of Amazonas, Brazil. The company's technical operations are based in Autazes, Amazonas, Brazil, and Belo Horizonte, Minas Gerais, Brazil. The operating activities of the company include focusing on the extraction and processing of potash ore from the mines of the Autazes Project and selling and distributing the processed potash in Brazil.","36",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.15,2.14,2.19,2.11,0.04,1.9,129682.669091,297,2.1436,3.99,1.86,518836.081812568,13.6,462,{"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":13,"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":13},"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.25,689173,251548120.453142,-24.3,"2025-04-22",[181,182,191,200,209,219,229,239,249,257,265,274,282,290,297,305,312,320,327,337,344,351,361,370,379,388,397,404,411,418,424,433,441,452,459,464,470,478,486,494,499,506,513,519,526,536,544,550,558,565,571,577,584,590,595,599,604,609,614,620,624,629,633,637,640,644,650,654,658,662,667,673,677,681,685,690,694,698,702,706,710,714,718,724,727,732,736,739,742,745,749,752,755,759,763,770,774,781,788,797,801,807,810,815,821,826,830,837,845,851,858,866,872,880,887,892,897,904,909,915,919,924,931,936,942,949,954,959,963,969,976,981,987,992,999,1005,1010,1015,1021,1027,1032,1039,1045,1052,1055,1059,1064,1068,1074,1078,1085,1090,1094,1100,1103,1106,1110,1114,1118,1122,1127,1130,1133,1137,1142,1146,1151,1155,1160,1164,1170,1174,1177,1183,1187,1193,1198,1202,1206,1210,1214,1219,1224,1229,1232,1235,1239,1242,1246,1253,1258,1262,1266,1269,1273,1278,1283,1288,1292,1295,1300,1304,1308,1313,1317,1321,1327,1331,1335,1340,1344,1348,1352,1356,1360,1366,1370,1373,1376,1380,1384,1388,1392,1396,1400,1404,1408,1413,1416,1420,1424,1428,1432,1437,1441,1445,1449,1453,1458,1461,1467,1472,1477,1481,1486,1491,1494,1499,1503,1507,1511,1515,1518,1522,1526,1531,1535,1541,1548,1552,1555,1558,1564,1569,1573,1579,1585,1589,1593,1597,1603,1608,1615,1620,1627,1632,1638,1644,1649,1655,1660,1665,1672,1678,1684,1689,1694,1700,1705,1709,1713,1719,1724,1729,1734,1739,1744,1748,1754,1759,1764,1769,1773,1778,1781,1785,1788,1793,1797,1801,1805,1810,1815,1820,1824,1830,1834,1839,1843,1848,1851,1857,1860,1864,1868,1872,1876,1881,1886,1890,1893,1896,1900,1903,1907,1911,1915,1918,1922,1926,1930,1935,1938,1942,1946,1951,1956,1960,1965,1970,1973,1977,1981,1985,1989,1993,1996,2000,2003,2007,2009,2013,2017,2023,2027],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":17,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.18,2.1002,-0.1,-4.52,117120.056064,520,2.1295,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":19,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.17,2.23,2.21,1.84,66336.588924,581,2.1971,{"date":201,"open":202,"high":203,"low":193,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.24,2.255,-0.05,-2.25,135186.879096,918,2.215,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.3,2.335,2.22,-0.14,-5.93,135790.844129,725,2.2711,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":19,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.33,2.39,2.3049,2.36,1.72,73211.717073,387,2.3672,{"date":230,"open":231,"high":232,"low":211,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.41,2.45,2.32,-0.09,-3.73,192457.643112,1109,2.3349,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.46,2.53,2.35,-0.04,-1.63,237569.3373,752,2.4402,{"date":250,"open":233,"high":251,"low":233,"close":232,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.5,0.14,6.06,145113.834703,1363,2.417,{"date":258,"open":232,"high":232,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.31,-0.12,-4.94,219727.29794,1050,2.3756,{"date":266,"open":267,"high":232,"low":268,"close":269,"change":270,"percent_change":175,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.42,2.4,2.43,0.03,77383.567938,509,2.4233,{"date":275,"open":276,"high":269,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.34,0.08,3.45,95545.421783,1340,2.3771,{"date":283,"open":284,"high":222,"low":259,"close":233,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.37,-0.02,-0.85,115048.000834,826,2.3517,{"date":291,"open":231,"high":267,"low":221,"close":276,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",-0.06,-2.5,186257.41838,1514,2.3534,{"date":298,"open":299,"high":300,"low":243,"close":268,"change":111,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.38,2.4599,-0.41,212424.228992,1525,2.4058,{"date":306,"open":232,"high":307,"low":222,"close":231,"change":285,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.47,-0.82,163234.022714,593,2.402,{"date":313,"open":268,"high":314,"low":222,"close":269,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.49,0.01,0.41,177208.147724,807,2.4458,{"date":321,"open":322,"high":322,"low":267,"close":267,"change":260,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",2.58,-4.72,199730.988815,754,2.4591,{"date":328,"open":314,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.55,2.485,2.54,0.05,2.01,114612.631653,697,2.5298,{"date":338,"open":232,"high":339,"low":299,"close":314,"change":270,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",2.56,1.22,179655.081384,1010,2.4731,{"date":345,"open":346,"high":346,"low":232,"close":241,"change":292,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",2.57,-2.38,172566.371552,1097,2.4867,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":186,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",2.65,2.655,2.515,2.52,-3.82,198766.437025,1146,2.541,{"date":362,"open":339,"high":363,"low":307,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",2.74,2.62,0.02,0.77,572392.963533,2346,2.6483,{"date":371,"open":307,"high":372,"low":307,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",2.63,2.6,0.16,6.56,188240.364384,812,2.548,{"date":380,"open":329,"high":381,"low":267,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",2.59,2.44,-0.13,-5.06,210953.407274,855,2.4808,{"date":389,"open":390,"high":391,"low":390,"close":346,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.48,2.645,0.09,3.63,220381.541625,925,2.5907,{"date":398,"open":314,"high":399,"low":232,"close":390,"change":111,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",2.635,-0.4,321595.643977,981,2.5104,{"date":405,"open":242,"high":406,"low":284,"close":314,"change":204,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",2.5493,-1.97,164434.377416,1203,2.4613,{"date":412,"open":251,"high":339,"low":269,"close":331,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",0.07,2.83,221487.57604,928,2.4981,{"date":419,"open":356,"high":339,"low":267,"close":307,"change":285,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",-0.8,276030.024527,1030,2.5175,{"date":425,"open":426,"high":427,"low":426,"close":314,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.26,2.51,0.23,10.18,763484.011591,3382,2.4361,{"date":434,"open":435,"high":211,"low":436,"close":426,"change":252,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",2.16,2.1301,6.6,326770.038163,1322,2.2365,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.13,2.2,2.1,2.12,-0.03,-1.4,158008.490487,1403,2.1379,{"date":453,"open":184,"high":454,"low":443,"close":15,"change":292,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",2.305,-2.71,243119.897872,1086,2.2178,{"date":460,"open":194,"high":194,"low":435,"close":195,"change":332,"percent_change":259,"volume":461,"transactions":462,"vwap":463},"2026-08-14",109895.176603,627,2.1891,{"date":465,"open":445,"high":444,"low":445,"close":435,"change":315,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",0.47,117507.014299,604,2.1524,{"date":471,"open":472,"high":426,"low":15,"close":15,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",2.25,-0.08,-3.59,74721.751566,471,2.2063,{"date":479,"open":480,"high":480,"low":481,"close":194,"change":447,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",2.28,2.1844,-1.33,127168.31429,575,2.2233,{"date":487,"open":444,"high":488,"low":489,"close":426,"change":277,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",2.2719,2.1751,3.67,147084.076348,616,2.2257,{"date":495,"open":15,"high":444,"low":446,"close":184,"change":332,"percent_change":243,"volume":496,"transactions":497,"vwap":498},"2026-08-07",121756.525573,744,2.1527,{"date":500,"open":16,"high":435,"low":501,"close":443,"change":447,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2.105,-1.39,96997.534852,625,2.1294,{"date":507,"open":193,"high":444,"low":508,"close":435,"change":270,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",2.08,1.41,116311.293198,1055,2.1235,{"date":514,"open":18,"high":184,"low":18,"close":443,"change":111,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",-0.47,72653.476349,422,2.1497,{"date":520,"open":445,"high":193,"low":445,"close":16,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",0.1,4.9,146098.465903,799,2.1438,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":111,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",2.07,2.115,2,2.04,-0.49,98716.837801,501,2.05,{"date":537,"open":538,"high":446,"low":539,"close":535,"change":447,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",2.09,2.024,-1.44,80776.545952,491,2.0716,{"date":545,"open":530,"high":508,"low":546,"close":508,"change":332,"percent_change":241,"volume":547,"transactions":548,"vwap":549},"2026-07-29",1.99,149819.996651,435,2.0227,{"date":551,"open":535,"high":552,"low":546,"close":553,"change":285,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",2.062631,2.03,-0.98,79343.276771,416,2.0263,{"date":559,"open":443,"high":560,"low":535,"close":535,"change":186,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",2.176,-4.65,203488.881284,1454,2.0955,{"date":566,"open":194,"high":203,"low":443,"close":15,"change":204,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",-2.27,162259.596825,910,2.1708,{"date":572,"open":221,"high":243,"low":17,"close":444,"change":383,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",-5.58,246766.001416,1451,2.2539,{"date":578,"open":202,"high":267,"low":579,"close":221,"change":252,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",2.2284,6.39,344663.399792,2264,2.3584,{"date":585,"open":443,"high":480,"low":538,"close":17,"change":106,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",2.82,214318.958137,1130,2.2082,{"date":591,"open":15,"high":17,"low":446,"close":443,"change":204,"percent_change":592,"volume":593,"transactions":468,"vwap":594},"2026-07-20",-2.29,56945.806417,2.1446,{"date":596,"open":444,"high":194,"low":443,"close":184,"change":447,"percent_change":597,"volume":598,"transactions":9,"vwap":184},"2026-07-17",-1.36,87500,{"date":600,"open":601,"high":601,"low":193,"close":195,"change":204,"percent_change":602,"volume":603,"transactions":9,"vwap":195},"2026-07-16",2.236,-2.21,445700,{"date":605,"open":213,"high":606,"low":444,"close":426,"change":315,"percent_change":607,"volume":608,"transactions":9,"vwap":426},"2026-07-15",2.27,0.44,42800,{"date":610,"open":472,"high":611,"low":213,"close":472,"change":19,"percent_change":612,"volume":613,"transactions":9,"vwap":472},"2026-07-14",2.285,1.81,61900,{"date":615,"open":616,"high":617,"low":444,"close":195,"change":292,"percent_change":618,"volume":619,"transactions":9,"vwap":195},"2026-07-13",2.271,2.29,-2.64,160100,{"date":621,"open":426,"high":480,"low":622,"close":606,"change":315,"percent_change":607,"volume":623,"transactions":9,"vwap":606},"2026-07-10",2.225,52300,{"date":625,"open":195,"high":617,"low":626,"close":426,"change":270,"percent_change":627,"volume":628,"transactions":9,"vwap":426},"2026-07-09",2.203,1.35,133200,{"date":630,"open":444,"high":472,"low":444,"close":194,"change":315,"percent_change":631,"volume":632,"transactions":9,"vwap":194},"2026-07-08",0.45,118000,{"date":634,"open":213,"high":194,"low":444,"close":213,"change":635,"percent_change":635,"volume":636,"transactions":9,"vwap":213},"2026-07-07",0,145700,{"date":638,"open":194,"high":472,"low":444,"close":213,"change":635,"percent_change":635,"volume":639,"transactions":9,"vwap":213},"2026-07-06",129700,{"date":641,"open":472,"high":221,"low":444,"close":213,"change":244,"percent_change":642,"volume":643,"transactions":9,"vwap":213},"2026-07-02",-1.77,113200,{"date":645,"open":444,"high":646,"low":17,"close":426,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":426},"2026-07-01",2.315,0.11,5.12,233000,{"date":651,"open":17,"high":652,"low":15,"close":15,"change":204,"percent_change":567,"volume":653,"transactions":9,"vwap":15},"2026-06-30",2.239,319500,{"date":655,"open":446,"high":202,"low":18,"close":444,"change":277,"percent_change":656,"volume":657,"transactions":9,"vwap":444},"2026-06-29",3.77,298700,{"date":659,"open":445,"high":444,"low":445,"close":446,"change":365,"percent_change":660,"volume":661,"transactions":9,"vwap":446},"2026-06-26",0.95,224200,{"date":663,"open":530,"high":446,"low":664,"close":445,"change":665,"percent_change":437,"volume":666,"transactions":9,"vwap":445},"2026-06-25",1.96,0.13,524100,{"date":668,"open":15,"high":193,"low":664,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-24",1.97,-0.16,-7.51,694200,{"date":674,"open":444,"high":472,"low":501,"close":443,"change":260,"percent_change":675,"volume":676,"transactions":9,"vwap":443},"2026-06-23",-5.33,418300,{"date":678,"open":480,"high":211,"low":679,"close":472,"change":635,"percent_change":635,"volume":680,"transactions":9,"vwap":472},"2026-06-22",2.222,170500,{"date":682,"open":233,"high":276,"low":202,"close":472,"change":447,"percent_change":683,"volume":684,"transactions":9,"vwap":472},"2026-06-18",-1.32,185000,{"date":686,"open":444,"high":687,"low":444,"close":480,"change":521,"percent_change":688,"volume":689,"transactions":9,"vwap":480},"2026-06-17",2.405,4.59,361500,{"date":691,"open":426,"high":617,"low":435,"close":184,"change":111,"percent_change":692,"volume":693,"transactions":9,"vwap":184},"2026-06-16",-0.46,342300,{"date":695,"open":213,"high":617,"low":184,"close":17,"change":285,"percent_change":696,"volume":697,"transactions":9,"vwap":17},"2026-06-15",-0.9,233100,{"date":699,"open":15,"high":202,"low":15,"close":195,"change":277,"percent_change":700,"volume":701,"transactions":9,"vwap":195},"2026-06-12",3.76,115000,{"date":703,"open":445,"high":444,"low":508,"close":443,"change":19,"percent_change":704,"volume":705,"transactions":9,"vwap":443},"2026-06-11",1.91,321000,{"date":707,"open":443,"high":193,"low":508,"close":538,"change":204,"percent_change":708,"volume":709,"transactions":9,"vwap":538},"2026-06-10",-2.34,297500,{"date":711,"open":426,"high":617,"low":445,"close":16,"change":473,"percent_change":712,"volume":713,"transactions":9,"vwap":16},"2026-06-09",-3.6,448200,{"date":715,"open":195,"high":426,"low":435,"close":213,"change":365,"percent_change":716,"volume":717,"transactions":9,"vwap":213},"2026-06-08",0.91,514400,{"date":719,"open":269,"high":720,"low":193,"close":444,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":444},"2026-06-05",2.435,-0.23,-9.47,924900,{"date":725,"open":390,"high":390,"low":267,"close":269,"change":635,"percent_change":635,"volume":726,"transactions":9,"vwap":269},"2026-06-04",338100,{"date":728,"open":241,"high":251,"low":231,"close":269,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":269},"2026-06-03",-0.07,-2.8,364700,{"date":733,"open":251,"high":734,"low":269,"close":251,"change":635,"percent_change":635,"volume":735,"transactions":9,"vwap":251},"2026-06-02",2.588,291900,{"date":737,"open":242,"high":372,"low":382,"close":251,"change":315,"percent_change":126,"volume":738,"transactions":9,"vwap":251},"2026-06-01",360800,{"date":740,"open":390,"high":355,"low":687,"close":314,"change":315,"percent_change":126,"volume":741,"transactions":9,"vwap":314},"2026-05-29",207800,{"date":743,"open":232,"high":314,"low":243,"close":390,"change":270,"percent_change":340,"volume":744,"transactions":9,"vwap":390},"2026-05-28",649000,{"date":746,"open":390,"high":242,"low":299,"close":232,"change":204,"percent_change":747,"volume":748,"transactions":9,"vwap":232},"2026-05-27",-2,333200,{"date":750,"open":356,"high":373,"low":307,"close":251,"change":635,"percent_change":635,"volume":751,"transactions":9,"vwap":251},"2026-05-26",550800,{"date":753,"open":251,"high":339,"low":232,"close":251,"change":635,"percent_change":635,"volume":754,"transactions":9,"vwap":251},"2026-05-22",329300,{"date":756,"open":322,"high":381,"low":307,"close":251,"change":204,"percent_change":757,"volume":758,"transactions":9,"vwap":251},"2026-05-21",-1.96,232000,{"date":760,"open":251,"high":322,"low":761,"close":329,"change":332,"percent_change":530,"volume":762,"transactions":9,"vwap":329},"2026-05-20",2.443,403300,{"date":764,"open":765,"high":766,"low":251,"close":251,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":251},"2026-05-19",2.7,2.745,-0.18,-6.72,697900,{"date":771,"open":364,"high":363,"low":381,"close":772,"change":332,"percent_change":20,"volume":773,"transactions":9,"vwap":772},"2026-05-18",2.68,406400,{"date":775,"open":776,"high":777,"low":322,"close":372,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":372},"2026-05-15",2.73,2.81,-0.2,-7.07,775200,{"date":782,"open":783,"high":784,"low":785,"close":414,"change":234,"percent_change":786,"volume":787,"transactions":9,"vwap":414},"2026-05-14",2.91,2.95,2.75,-3.08,537100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-13",2.66,2.97,2.64,2.92,0.19,6.96,690200,{"date":798,"open":772,"high":776,"low":339,"close":776,"change":19,"percent_change":799,"volume":800,"transactions":9,"vwap":776},"2026-05-12",1.49,513200,{"date":802,"open":353,"high":777,"low":803,"close":804,"change":332,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-11",2.61,2.69,1.89,608700,{"date":808,"open":372,"high":772,"low":339,"close":792,"change":635,"percent_change":635,"volume":809,"transactions":9,"vwap":792},"2026-05-08",711100,{"date":811,"open":785,"high":812,"low":803,"close":792,"change":204,"percent_change":813,"volume":814,"transactions":9,"vwap":792},"2026-05-07",2.76,-1.86,1178700,{"date":816,"open":817,"high":818,"low":792,"close":804,"change":186,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2026-05-06",2.79,2.815,-3.58,737800,{"date":822,"open":804,"high":784,"low":364,"close":817,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-05-05",0.15,5.68,998500,{"date":827,"open":765,"high":777,"low":364,"close":792,"change":292,"percent_change":828,"volume":829,"transactions":9,"vwap":792},"2026-05-04",-2.22,914300,{"date":831,"open":832,"high":833,"low":339,"close":765,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":765},"2026-05-01",2.71,2.99,-0.33,-10.89,4114300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":292,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-30",3.1,3.2,3.01,3.03,-1.94,887100,{"date":846,"open":840,"high":847,"low":848,"close":80,"change":292,"percent_change":849,"volume":850,"transactions":9,"vwap":80},"2026-04-29",3.24,3.018,-1.9,665800,{"date":852,"open":853,"high":853,"low":839,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-28",3.38,3.15,-0.28,-8.16,644500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-27",3.3,3.59,3.43,0.17,5.21,684700,{"date":867,"open":868,"high":869,"low":847,"close":870,"change":635,"percent_change":635,"volume":871,"transactions":9,"vwap":870},"2026-04-24",3.27,3.34,3.26,151900,{"date":873,"open":874,"high":875,"low":876,"close":870,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-04-23",3.42,3.48,3.202,-0.15,-4.4,290500,{"date":881,"open":882,"high":278,"low":839,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-22",3.13,3.41,0.3,9.65,871700,{"date":888,"open":889,"high":847,"low":889,"close":890,"change":106,"percent_change":669,"volume":891,"transactions":9,"vwap":890},"2026-04-21",3.06,3.11,244900,{"date":893,"open":839,"high":839,"low":793,"close":894,"change":285,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-20",3.05,-0.65,607800,{"date":898,"open":847,"high":899,"low":841,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-17",3.29,3.07,-0.17,-5.25,853200,{"date":905,"open":906,"high":860,"low":907,"close":847,"change":19,"percent_change":175,"volume":908,"transactions":9,"vwap":847},"2026-04-16",3.22,3.14,522800,{"date":910,"open":870,"high":911,"low":912,"close":840,"change":292,"percent_change":913,"volume":914,"transactions":9,"vwap":840},"2026-04-15",3.32,3.16,-1.84,429800,{"date":916,"open":854,"high":917,"low":854,"close":870,"change":277,"percent_change":356,"volume":918,"transactions":9,"vwap":870},"2026-04-14",3.31,395700,{"date":920,"open":890,"high":868,"low":894,"close":921,"change":647,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-13",3.18,3.58,380200,{"date":925,"open":860,"high":926,"low":927,"close":900,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":900},"2026-04-10",3.339,3.02,-0.27,-8.08,1355300,{"date":932,"open":87,"high":933,"low":899,"close":869,"change":285,"percent_change":934,"volume":935,"transactions":9,"vwap":869},"2026-04-09",3.52,-0.6,541700,{"date":937,"open":278,"high":278,"low":938,"close":939,"change":383,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-08",3.23,3.36,-3.72,799000,{"date":943,"open":944,"high":945,"low":875,"close":946,"change":767,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-07",3.6,3.768,3.49,-4.9,701800,{"date":950,"open":490,"high":951,"low":952,"close":490,"change":635,"percent_change":635,"volume":953,"transactions":9,"vwap":490},"2026-04-06",3.85,3.55,508500,{"date":955,"open":911,"high":956,"low":917,"close":490,"change":146,"percent_change":957,"volume":958,"transactions":9,"vwap":490},"2026-04-02",3.73,11.55,1327200,{"date":960,"open":847,"high":874,"low":890,"close":899,"change":332,"percent_change":961,"volume":962,"transactions":9,"vwap":899},"2026-04-01",1.54,512200,{"date":964,"open":965,"high":922,"low":882,"close":847,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":847},"2026-03-31",3.47,-0.19,-5.54,898800,{"date":970,"open":971,"high":972,"low":973,"close":862,"change":214,"percent_change":974,"volume":975,"transactions":9,"vwap":862},"2026-03-30",3.61,3.64,3.25,-3.92,914200,{"date":977,"open":912,"high":922,"low":841,"close":978,"change":146,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-27",3.57,11.91,983400,{"date":982,"open":906,"high":983,"low":839,"close":984,"change":204,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-26",3.46,3.19,-1.54,766200,{"date":988,"open":853,"high":862,"low":907,"close":847,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":847},"2026-03-25",-0.11,-3.28,836400,{"date":993,"open":783,"high":994,"low":995,"close":996,"change":631,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-24",3.5,2.9,3.35,15.52,1243900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":995,"change":635,"percent_change":635,"volume":1004,"transactions":9,"vwap":995},"2026-03-23",2.96,3.12,2.8,914000,{"date":1006,"open":965,"high":1007,"low":995,"close":995,"change":934,"percent_change":1008,"volume":1009,"transactions":9,"vwap":995},"2026-03-20",3.53,-17.14,1842200,{"date":1011,"open":922,"high":393,"low":938,"close":994,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":994},"2026-03-19",-0.22,-5.91,1344200,{"date":1016,"open":1017,"high":24,"low":983,"close":1018,"change":285,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-18",3.74,3.72,-0.53,1661200,{"date":1022,"open":1023,"high":1023,"low":87,"close":1017,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1017},"2026-03-17",3.75,0.53,16.51,1104000,{"date":1028,"open":874,"high":952,"low":894,"close":1029,"change":966,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-16",3.21,-5.59,917700,{"date":1033,"open":1034,"high":1018,"low":917,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-13",3.65,3.4,-0.25,-6.85,1453200,{"date":1040,"open":1041,"high":24,"low":944,"close":1034,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-03-12",3.92,-0.24,-6.17,1957500,{"date":1046,"open":847,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-03-11",3.89,3.175,0.65,20.06,2023800,{"date":1053,"open":973,"high":917,"low":900,"close":847,"change":19,"percent_change":175,"volume":1054,"transactions":9,"vwap":847},"2026-03-10",629200,{"date":1056,"open":840,"high":996,"low":927,"close":840,"change":285,"percent_change":1057,"volume":1058,"transactions":9,"vwap":840},"2026-03-09",-0.62,905500,{"date":1060,"open":784,"high":1035,"low":1061,"close":906,"change":794,"percent_change":1062,"volume":1063,"transactions":9,"vwap":906},"2026-03-06",2.93,6.27,1734300,{"date":1065,"open":927,"high":973,"low":995,"close":842,"change":285,"percent_change":1066,"volume":1067,"transactions":9,"vwap":842},"2026-03-05",-0.66,885900,{"date":1069,"open":1070,"high":839,"low":1070,"close":894,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":894},"2026-03-04",2.85,0.24,8.54,855700,{"date":1075,"open":1070,"high":995,"low":251,"close":777,"change":877,"percent_change":1076,"volume":1077,"transactions":9,"vwap":777},"2026-03-03",-5.07,1125000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1001,"change":111,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1001},"2026-03-02",2.94,3.04,2.86,-0.34,577000,{"date":1086,"open":890,"high":870,"low":1087,"close":791,"change":473,"percent_change":1088,"volume":1089,"transactions":9,"vwap":791},"2026-02-27",2.939,-2.62,1210700,{"date":1091,"open":1081,"high":869,"low":833,"close":894,"change":244,"percent_change":1092,"volume":1093,"transactions":9,"vwap":894},"2026-02-26",-1.29,1742600,{"date":1095,"open":1096,"high":839,"low":765,"close":80,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":80},"2026-02-25",2.72,0.43,16.17,1510600,{"date":1101,"open":346,"high":765,"low":339,"close":790,"change":106,"percent_change":259,"volume":1102,"transactions":9,"vwap":790},"2026-02-24",387800,{"date":1104,"open":364,"high":832,"low":356,"close":373,"change":635,"percent_change":635,"volume":1105,"transactions":9,"vwap":373},"2026-02-23",384200,{"date":1107,"open":372,"high":776,"low":346,"close":373,"change":383,"percent_change":1108,"volume":1109,"transactions":9,"vwap":373},"2026-02-20",-4.76,476900,{"date":1111,"open":364,"high":776,"low":346,"close":776,"change":647,"percent_change":1112,"volume":1113,"transactions":9,"vwap":776},"2026-02-19",4.2,469200,{"date":1115,"open":792,"high":1116,"low":314,"close":364,"change":315,"percent_change":146,"volume":1117,"transactions":9,"vwap":364},"2026-02-18",2.67,684600,{"date":1119,"open":1082,"high":1080,"low":373,"close":803,"change":1042,"percent_change":1120,"volume":1121,"transactions":9,"vwap":803},"2026-02-17",-8.42,449300,{"date":1123,"open":364,"high":783,"low":329,"close":1070,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1070},"2026-02-13",0.2,7.55,679500,{"date":1128,"open":1116,"high":772,"low":242,"close":353,"change":106,"percent_change":233,"volume":1129,"transactions":9,"vwap":353},"2026-02-12",827800,{"date":1131,"open":364,"high":790,"low":390,"close":381,"change":635,"percent_change":635,"volume":1132,"transactions":9,"vwap":381},"2026-02-11",421600,{"date":1134,"open":1003,"high":1003,"low":331,"close":381,"change":778,"percent_change":1135,"volume":1136,"transactions":9,"vwap":381},"2026-02-10",-7.17,750800,{"date":1138,"open":329,"high":414,"low":329,"close":817,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":817},"2026-02-09",0.34,13.88,900200,{"date":1143,"open":259,"high":232,"low":211,"close":232,"change":1124,"percent_change":1144,"volume":1145,"transactions":9,"vwap":232},"2026-02-06",8.89,215400,{"date":1147,"open":307,"high":1148,"low":194,"close":472,"change":1042,"percent_change":1149,"volume":1150,"transactions":9,"vwap":472},"2026-02-05",2.478,-9.64,447500,{"date":1152,"open":832,"high":832,"low":267,"close":314,"change":214,"percent_change":1153,"volume":1154,"transactions":9,"vwap":314},"2026-02-04",-5.32,480700,{"date":1156,"open":231,"high":804,"low":231,"close":372,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":372},"2026-02-03",0.21,8.68,481400,{"date":1161,"open":356,"high":381,"low":231,"close":267,"change":186,"percent_change":1162,"volume":1163,"transactions":9,"vwap":267},"2026-02-02",-3.97,319900,{"date":1165,"open":785,"high":1166,"low":251,"close":356,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":356},"2026-01-30",2.78,-0.29,-10.32,498500,{"date":1171,"open":995,"high":1061,"low":765,"close":777,"change":111,"percent_change":1172,"volume":1173,"transactions":9,"vwap":777},"2026-01-29",-0.35,483200,{"date":1175,"open":1082,"high":1082,"low":832,"close":586,"change":332,"percent_change":612,"volume":1176,"transactions":9,"vwap":586},"2026-01-28",382900,{"date":1178,"open":777,"high":1061,"low":1179,"close":1180,"change":244,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-27",2.735,2.77,-1.42,295700,{"date":1184,"open":1080,"high":1080,"low":772,"close":777,"change":473,"percent_change":1185,"volume":1186,"transactions":9,"vwap":777},"2026-01-26",-2.77,443900,{"date":1188,"open":765,"high":1189,"low":765,"close":1190,"change":863,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-23",3,2.89,6.25,921900,{"date":1194,"open":314,"high":785,"low":1195,"close":1096,"change":884,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1096},"2026-01-22",2.429,12.4,748600,{"date":1199,"open":346,"high":792,"low":276,"close":267,"change":901,"percent_change":1200,"volume":1201,"transactions":9,"vwap":267},"2026-01-21",-6.56,460200,{"date":1203,"open":381,"high":832,"low":242,"close":381,"change":285,"percent_change":1204,"volume":1205,"transactions":9,"vwap":381},"2026-01-20",-0.77,551300,{"date":1207,"open":373,"high":792,"low":307,"close":803,"change":647,"percent_change":1208,"volume":1209,"transactions":9,"vwap":803},"2026-01-16",4.4,450700,{"date":1211,"open":251,"high":381,"low":1212,"close":251,"change":392,"percent_change":956,"volume":1213,"transactions":9,"vwap":251},"2026-01-15",2.376,331400,{"date":1215,"open":617,"high":427,"low":617,"close":231,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":231},"2026-01-14",0.125,5.47,759100,{"date":1220,"open":276,"high":276,"low":202,"close":611,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":611},"2026-01-13",-0.045,-1.93,263400,{"date":1225,"open":243,"high":284,"low":1226,"close":221,"change":270,"percent_change":1227,"volume":1228,"transactions":9,"vwap":221},"2026-01-12",2.253,1.3,187800,{"date":1230,"open":617,"high":267,"low":203,"close":211,"change":277,"percent_change":944,"volume":1231,"transactions":9,"vwap":211},"2026-01-09",437300,{"date":1233,"open":194,"high":606,"low":18,"close":213,"change":635,"percent_change":635,"volume":1234,"transactions":9,"vwap":213},"2026-01-08",465500,{"date":1236,"open":443,"high":1237,"low":445,"close":213,"change":106,"percent_change":1166,"volume":1238,"transactions":9,"vwap":213},"2026-01-07",2.235,436200,{"date":1240,"open":446,"high":193,"low":333,"close":435,"change":19,"percent_change":805,"volume":1241,"transactions":9,"vwap":435},"2026-01-06",318700,{"date":1243,"open":530,"high":16,"low":546,"close":446,"change":665,"percent_change":1244,"volume":1245,"transactions":9,"vwap":446},"2026-01-05",6.53,219000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":546,"change":521,"percent_change":1251,"volume":1252,"transactions":9,"vwap":546},"2026-01-02",1.98,2.02,1.935,5.29,379300,{"date":1254,"open":1255,"high":530,"low":805,"close":805,"change":729,"percent_change":1256,"volume":1257,"transactions":9,"vwap":805},"2025-12-31",1.945,-3.57,167700,{"date":1259,"open":1260,"high":1248,"low":805,"close":664,"change":332,"percent_change":364,"volume":1261,"transactions":9,"vwap":664},"2025-12-30",1.93,251200,{"date":1263,"open":669,"high":530,"low":20,"close":704,"change":234,"percent_change":1264,"volume":1265,"transactions":9,"vwap":704},"2025-12-29",-4.5,242800,{"date":1267,"open":530,"high":530,"low":1260,"close":530,"change":635,"percent_change":635,"volume":1268,"transactions":9,"vwap":530},"2025-12-26",201800,{"date":1270,"open":1249,"high":445,"low":1248,"close":530,"change":292,"percent_change":1271,"volume":1272,"transactions":9,"vwap":530},"2025-12-24",-2.91,163100,{"date":1274,"open":530,"high":445,"low":1248,"close":1275,"change":392,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-12-23",2.06,4.57,203400,{"date":1279,"open":1248,"high":1280,"low":664,"close":669,"change":315,"percent_change":1281,"volume":1282,"transactions":9,"vwap":669},"2025-12-22",2.032,0.51,316600,{"date":1284,"open":664,"high":1285,"low":1286,"close":664,"change":285,"percent_change":1287,"volume":1173,"transactions":9,"vwap":664},"2025-12-19",1.988,1.88,-1.01,{"date":1289,"open":553,"high":535,"low":664,"close":1248,"change":285,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1248},"2025-12-18",-1,164700,{"date":1293,"open":445,"high":445,"low":1248,"close":530,"change":365,"percent_change":101,"volume":1294,"transactions":9,"vwap":530},"2025-12-17",351000,{"date":1296,"open":538,"high":446,"low":1297,"close":1248,"change":292,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1248},"2025-12-16",1.953,-2.94,403900,{"date":1301,"open":193,"high":193,"low":333,"close":531,"change":234,"percent_change":1302,"volume":1303,"transactions":9,"vwap":531},"2025-12-15",-4.23,192200,{"date":1305,"open":444,"high":213,"low":18,"close":443,"change":292,"percent_change":1306,"volume":1307,"transactions":9,"vwap":443},"2025-12-12",-2.74,172600,{"date":1309,"open":194,"high":480,"low":1310,"close":17,"change":111,"percent_change":1311,"volume":1312,"transactions":9,"vwap":17},"2025-12-11",2.145,-0.45,205800,{"date":1314,"open":184,"high":221,"low":530,"close":444,"change":270,"percent_change":1315,"volume":1316,"transactions":9,"vwap":444},"2025-12-10",1.38,3634400,{"date":1318,"open":16,"high":213,"low":446,"close":193,"change":1319,"percent_change":446,"volume":1320,"transactions":9,"vwap":193},"2025-12-09",0.045,208100,{"date":1322,"open":194,"high":211,"low":18,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-12-08",2.125,-0.105,-4.71,337000,{"date":1328,"open":480,"high":212,"low":195,"close":194,"change":729,"percent_change":1329,"volume":1330,"transactions":9,"vwap":194},"2025-12-05",-3.04,261500,{"date":1332,"open":222,"high":268,"low":617,"close":211,"change":186,"percent_change":1333,"volume":1334,"transactions":9,"vwap":211},"2025-12-04",-4.17,299600,{"date":1336,"open":231,"high":251,"low":1337,"close":268,"change":647,"percent_change":1338,"volume":1339,"transactions":9,"vwap":268},"2025-12-03",2.369,4.8,317300,{"date":1341,"open":243,"high":299,"low":472,"close":617,"change":111,"percent_change":1342,"volume":1343,"transactions":9,"vwap":617},"2025-12-02",-0.43,482300,{"date":1345,"open":232,"high":232,"low":472,"close":211,"change":966,"percent_change":1346,"volume":1347,"transactions":9,"vwap":211},"2025-12-01",-7.63,1077000,{"date":1349,"open":222,"high":792,"low":222,"close":314,"change":647,"percent_change":1350,"volume":1351,"transactions":9,"vwap":314},"2025-11-28",4.62,390000,{"date":1353,"open":426,"high":268,"low":194,"close":299,"change":521,"percent_change":1354,"volume":1355,"transactions":9,"vwap":299},"2025-11-26",4.39,282500,{"date":1357,"open":15,"high":480,"low":18,"close":480,"change":665,"percent_change":1358,"volume":1359,"transactions":9,"vwap":480},"2025-11-25",6.05,204300,{"date":1361,"open":445,"high":1362,"low":1363,"close":15,"change":365,"percent_change":1364,"volume":1365,"transactions":9,"vwap":15},"2025-11-24",2.155,2.053,0.94,91100,{"date":1367,"open":1249,"high":443,"low":664,"close":443,"change":665,"percent_change":1368,"volume":1369,"transactions":9,"vwap":443},"2025-11-21",6.5,243000,{"date":1371,"open":445,"high":184,"low":1248,"close":530,"change":186,"percent_change":1108,"volume":1372,"transactions":9,"vwap":530},"2025-11-20",314000,{"date":1374,"open":553,"high":213,"low":546,"close":445,"change":413,"percent_change":278,"volume":1375,"transactions":9,"vwap":445},"2025-11-19",473300,{"date":1377,"open":333,"high":528,"low":546,"close":553,"change":315,"percent_change":1378,"volume":1379,"transactions":9,"vwap":553},"2025-11-18",0.5,248400,{"date":1381,"open":508,"high":16,"low":1249,"close":1249,"change":473,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1249},"2025-11-17",-3.81,256900,{"date":1385,"open":25,"high":16,"low":25,"close":445,"change":863,"percent_change":1386,"volume":1387,"transactions":9,"vwap":445},"2025-11-14",8.81,485000,{"date":1389,"open":1249,"high":531,"low":805,"close":1260,"change":877,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1260},"2025-11-13",-7.21,715100,{"date":1393,"open":444,"high":472,"low":1248,"close":508,"change":989,"percent_change":1394,"volume":1395,"transactions":9,"vwap":508},"2025-11-12",-5.02,6419100,{"date":1397,"open":15,"high":208,"low":443,"close":17,"change":365,"percent_change":1398,"volume":1399,"transactions":9,"vwap":17},"2025-11-11",0.92,100600,{"date":1401,"open":617,"high":1402,"low":16,"close":193,"change":447,"percent_change":597,"volume":1403,"transactions":9,"vwap":193},"2025-11-10",2.299,173600,{"date":1405,"open":426,"high":426,"low":1406,"close":444,"change":332,"percent_change":221,"volume":1407,"transactions":9,"vwap":444},"2025-11-07",2.065,255500,{"date":1409,"open":184,"high":1410,"low":501,"close":15,"change":447,"percent_change":1411,"volume":1412,"transactions":9,"vwap":15},"2025-11-06",2.245,-1.38,229800,{"date":1414,"open":435,"high":194,"low":16,"close":184,"change":106,"percent_change":414,"volume":1415,"transactions":9,"vwap":184},"2025-11-05",203600,{"date":1417,"open":472,"high":472,"low":1275,"close":446,"change":383,"percent_change":1418,"volume":1419,"transactions":9,"vwap":446},"2025-11-04",-5.78,503200,{"date":1421,"open":390,"high":390,"low":213,"close":472,"change":721,"percent_change":1422,"volume":1423,"transactions":9,"vwap":472},"2025-11-03",-9.27,532200,{"date":1425,"open":251,"high":251,"low":243,"close":390,"change":365,"percent_change":1426,"volume":1427,"transactions":9,"vwap":390},"2025-10-31",0.81,330400,{"date":1429,"open":353,"high":790,"low":268,"close":241,"change":877,"percent_change":1430,"volume":1431,"transactions":9,"vwap":241},"2025-10-30",-5.75,395400,{"date":1433,"open":353,"high":1434,"low":339,"close":803,"change":214,"percent_change":1435,"volume":1436,"transactions":9,"vwap":803},"2025-10-29",2.774,-5.09,559700,{"date":1438,"open":372,"high":839,"low":803,"close":785,"change":794,"percent_change":1439,"volume":1440,"transactions":9,"vwap":785},"2025-10-28",7.42,1808700,{"date":1442,"open":356,"high":804,"low":1443,"close":339,"change":270,"percent_change":59,"volume":1444,"transactions":9,"vwap":339},"2025-10-27",2.501,261200,{"date":1446,"open":803,"high":353,"low":390,"close":242,"change":729,"percent_change":1447,"volume":1448,"transactions":9,"vwap":242},"2025-10-24",-2.69,360000,{"date":1450,"open":427,"high":776,"low":427,"close":373,"change":277,"percent_change":1451,"volume":1452,"transactions":9,"vwap":373},"2025-10-23",3.17,398300,{"date":1454,"open":241,"high":1455,"low":268,"close":356,"change":19,"percent_change":1456,"volume":1457,"transactions":9,"vwap":356},"2025-10-22",2.599,1.61,353400,{"date":1459,"open":364,"high":765,"low":232,"close":390,"change":901,"percent_change":1460,"volume":676,"transactions":9,"vwap":390},"2025-10-21",-6.42,{"date":1462,"open":284,"high":1463,"low":1464,"close":353,"change":141,"percent_change":1465,"volume":1466,"transactions":9,"vwap":353},"2025-10-20",2.715,2.192,13.73,854700,{"date":1468,"open":268,"high":241,"low":195,"close":221,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":221},"2025-10-17",-0.32,-12.08,1378700,{"date":1473,"open":995,"high":783,"low":364,"close":353,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":353},"2025-10-16",-0.3,-10.17,398800,{"date":1478,"open":854,"high":939,"low":832,"close":784,"change":270,"percent_change":1479,"volume":1480,"transactions":9,"vwap":784},"2025-10-15",1.03,938200,{"date":1482,"open":224,"high":793,"low":224,"close":793,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":793},"2025-10-14",0.48,19.67,895400,{"date":1487,"open":213,"high":382,"low":435,"close":382,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":382},"2025-10-13",0.29,13.49,373400,{"date":1492,"open":202,"high":233,"low":445,"close":15,"change":204,"percent_change":567,"volume":1493,"transactions":9,"vwap":15},"2025-10-10",411400,{"date":1495,"open":276,"high":1496,"low":444,"close":444,"change":670,"percent_change":1497,"volume":1498,"transactions":9,"vwap":444},"2025-10-09",2.426,-6.78,403200,{"date":1500,"open":224,"high":269,"low":259,"close":224,"change":244,"percent_change":1501,"volume":1502,"transactions":9,"vwap":224},"2025-10-08",-1.67,257600,{"date":1504,"open":241,"high":251,"low":426,"close":268,"change":729,"percent_change":1505,"volume":1506,"transactions":9,"vwap":268},"2025-10-07",-2.83,430500,{"date":1508,"open":242,"high":803,"low":222,"close":307,"change":186,"percent_change":1509,"volume":1510,"transactions":9,"vwap":307},"2025-10-06",-3.89,559800,{"date":1512,"open":792,"high":772,"low":307,"close":346,"change":315,"percent_change":1513,"volume":1514,"transactions":9,"vwap":346},"2025-10-03",0.39,380900,{"date":1516,"open":373,"high":792,"low":241,"close":339,"change":244,"percent_change":985,"volume":1517,"transactions":9,"vwap":339},"2025-10-02",317800,{"date":1519,"open":790,"high":765,"low":241,"close":373,"change":234,"percent_change":1520,"volume":1521,"transactions":9,"vwap":373},"2025-10-01",-3.35,612500,{"date":1523,"open":381,"high":1524,"low":242,"close":804,"change":392,"percent_change":983,"volume":1525,"transactions":9,"vwap":804},"2025-09-30",2.746,621800,{"date":1527,"open":1003,"high":777,"low":1528,"close":373,"change":721,"percent_change":1529,"volume":1530,"transactions":9,"vwap":373},"2025-09-29",2.578,-8.13,651700,{"date":1532,"open":783,"high":784,"low":803,"close":414,"change":186,"percent_change":1533,"volume":1534,"transactions":9,"vwap":414},"2025-09-26",-3.41,485200,{"date":1536,"open":839,"high":1537,"low":1538,"close":1061,"change":877,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1061},"2025-09-25",3.155,2.88,-4.87,705100,{"date":1542,"open":804,"high":1543,"low":353,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-09-24",3.149,3.08,0.42,15.79,678500,{"date":1549,"open":832,"high":1061,"low":353,"close":790,"change":186,"percent_change":1550,"volume":1551,"transactions":9,"vwap":790},"2025-09-23",-3.62,402100,{"date":1553,"open":1096,"high":1003,"low":356,"close":812,"change":635,"percent_change":635,"volume":1554,"transactions":9,"vwap":812},"2025-09-22",522400,{"date":1556,"open":1538,"high":1538,"low":832,"close":812,"change":260,"percent_change":1333,"volume":1557,"transactions":9,"vwap":812},"2025-09-19",283600,{"date":1559,"open":329,"high":995,"low":1560,"close":1538,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1538},"2025-09-18",2.401,0.36,14.29,688700,{"date":1565,"open":772,"high":1566,"low":307,"close":356,"change":877,"percent_change":1567,"volume":1568,"transactions":9,"vwap":356},"2025-09-17",2.749,-5.62,336000,{"date":1570,"open":765,"high":1003,"low":803,"close":1116,"change":270,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1116},"2025-09-16",1.14,388800,{"date":1574,"open":1575,"high":1576,"low":803,"close":792,"change":214,"percent_change":1577,"volume":1578,"transactions":9,"vwap":792},"2025-09-15",2.84,2.932,-5.04,924000,{"date":1580,"open":251,"high":1581,"low":267,"close":1166,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1166},"2025-09-12",2.98,0.28,11.2,1228000,{"date":1586,"open":233,"high":331,"low":426,"close":251,"change":863,"percent_change":1587,"volume":1588,"transactions":9,"vwap":251},"2025-09-11",7.3,548700,{"date":1590,"open":299,"high":687,"low":472,"close":221,"change":473,"percent_change":1591,"volume":1592,"transactions":9,"vwap":221},"2025-09-10",-3.32,805500,{"date":1594,"open":535,"high":267,"low":669,"close":231,"change":1561,"percent_change":1595,"volume":1596,"transactions":9,"vwap":231},"2025-09-09",17.56,1628900,{"date":1598,"open":704,"high":1599,"low":1600,"close":535,"change":794,"percent_change":1601,"volume":1602,"transactions":9,"vwap":535},"2025-09-08",2.055,1.865,10.22,1048200,{"date":1604,"open":1605,"high":1260,"low":1605,"close":25,"change":277,"percent_change":1606,"volume":1607,"transactions":9,"vwap":25},"2025-09-05",1.8,4.49,658600,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1612,"change":447,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-09-04",1.83,1.74,1.78,-1.66,231600,{"date":1616,"open":1617,"high":196,"low":1617,"close":612,"change":392,"percent_change":1618,"volume":1619,"transactions":9,"vwap":612},"2025-09-03",1.68,5.23,456300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":225,"change":292,"percent_change":1625,"volume":1626,"transactions":9,"vwap":225},"2025-09-02",1.69,1.79,1.675,-3.37,558500,{"date":1628,"open":1605,"high":196,"low":1629,"close":1612,"change":729,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1612},"2025-08-29",1.76,-3.78,378700,{"date":1633,"open":612,"high":1634,"low":1635,"close":1636,"change":106,"percent_change":996,"volume":1637,"transactions":9,"vwap":1636},"2025-08-28",1.975,1.57,1.85,2446200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1623,"change":365,"percent_change":116,"volume":1643,"transactions":9,"vwap":1623},"2025-08-27",1.77,1.87,1.75,334700,{"date":1645,"open":1646,"high":1286,"low":1622,"close":1640,"change":106,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1640},"2025-08-26",1.71,3.51,939100,{"date":1650,"open":1651,"high":1623,"low":1652,"close":1646,"change":315,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1646},"2025-08-25",1.7,1.63,0.59,1009600,{"date":1656,"open":1646,"high":1610,"low":1657,"close":1651,"change":1012,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1651},"2025-08-22",1.67,-11.46,2179400,{"date":1661,"open":1636,"high":530,"low":1651,"close":1662,"change":316,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-08-21",1.92,27.15,25976200,{"date":1666,"open":1667,"high":961,"low":1668,"close":1669,"change":244,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-08-20",1.52,1.46,1.51,-2.58,4267700,{"date":1673,"open":1674,"high":1674,"low":1669,"close":1675,"change":244,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-08-19",1.6,1.55,-2.52,110000,{"date":1679,"open":1669,"high":1680,"low":1681,"close":1680,"change":392,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-08-18",1.59,1.5,6,201600,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1681,"change":111,"percent_change":1066,"volume":1688,"transactions":9,"vwap":1681},"2025-08-15",1.48,1.53,120600,{"date":1690,"open":1635,"high":1680,"low":1691,"close":1669,"change":729,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1669},"2025-08-14",1.45,-4.43,257900,{"date":1695,"open":1622,"high":1622,"low":1696,"close":1697,"change":473,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-13",1.545,1.58,-4.82,174200,{"date":1701,"open":1652,"high":1702,"low":1680,"close":1703,"change":332,"percent_change":890,"volume":1704,"transactions":9,"vwap":1703},"2025-08-12",1.745,1.66,122100,{"date":1706,"open":1651,"high":1651,"low":1635,"close":1456,"change":989,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1456},"2025-08-11",-6.4,184000,{"date":1710,"open":1657,"high":1605,"low":1674,"close":225,"change":521,"percent_change":1711,"volume":1712,"transactions":9,"vwap":225},"2025-08-08",6.17,197100,{"date":1714,"open":1703,"high":1715,"low":1456,"close":1716,"change":204,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-08-07",1.725,1.62,-2.99,76400,{"date":1720,"open":1721,"high":1642,"low":1722,"close":1657,"change":270,"percent_change":1610,"volume":1723,"transactions":9,"vwap":1657},"2025-08-06",1.65,1.624,112300,{"date":1725,"open":1674,"high":1726,"low":1697,"close":1727,"change":635,"percent_change":635,"volume":1728,"transactions":9,"vwap":1727},"2025-08-05",1.667,1.64,128100,{"date":1730,"open":1652,"high":1731,"low":1635,"close":1727,"change":413,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1727},"2025-08-04",1.703,4.46,86600,{"date":1735,"open":1736,"high":1611,"low":1687,"close":1635,"change":877,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1635},"2025-08-01",1.73,-8.72,531900,{"date":1740,"open":1636,"high":1741,"low":225,"close":225,"change":729,"percent_change":1742,"volume":1743,"transactions":9,"vwap":225},"2025-07-31",1.852,-3.91,183900,{"date":1745,"open":25,"high":333,"low":1612,"close":1623,"change":989,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1623},"2025-07-30",-5.79,412900,{"date":1749,"open":1736,"high":1750,"low":1751,"close":20,"change":794,"percent_change":1752,"volume":1753,"transactions":9,"vwap":20},"2025-07-29",1.918,1.715,11.11,507400,{"date":1755,"open":1662,"high":1756,"low":1646,"close":1646,"change":989,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1646},"2025-07-28",1.942,-6.04,343900,{"date":1760,"open":1662,"high":530,"low":1761,"close":1761,"change":214,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-07-25",1.82,-7.14,711600,{"date":1765,"open":1640,"high":1248,"low":1736,"close":664,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":664},"2025-07-24",0.18,10.11,649500,{"date":1770,"open":1456,"high":1610,"low":1674,"close":1612,"change":374,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1612},"2025-07-23",9.88,697300,{"date":1774,"open":1667,"high":1775,"low":1668,"close":1716,"change":665,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1716},"2025-07-22",1.635,8.72,542100,{"date":1779,"open":1681,"high":1680,"low":1686,"close":799,"change":270,"percent_change":535,"volume":1780,"transactions":9,"vwap":799},"2025-07-21",633600,{"date":1782,"open":1736,"high":1611,"low":1668,"close":1668,"change":1469,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1668},"2025-07-18",-17.98,792700,{"date":1786,"open":25,"high":25,"low":1721,"close":1612,"change":365,"percent_change":1571,"volume":1787,"transactions":9,"vwap":1612},"2025-07-17",717300,{"date":1789,"open":612,"high":1790,"low":1646,"close":1629,"change":670,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1629},"2025-07-16",1.938,-8.33,1507500,{"date":1794,"open":531,"high":16,"low":1761,"close":1662,"change":466,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1662},"2025-07-15",32.41,34836500,{"date":1798,"open":1681,"high":1799,"low":1691,"close":1691,"change":292,"percent_change":1162,"volume":1800,"transactions":9,"vwap":1691},"2025-07-14",1.508,15137400,{"date":1802,"open":1675,"high":1675,"low":1803,"close":1669,"change":111,"percent_change":1066,"volume":1804,"transactions":9,"vwap":1669},"2025-07-11",1.47,95500,{"date":1806,"open":1668,"high":1721,"low":1807,"close":1667,"change":365,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1667},"2025-07-10",1.43,1.33,168600,{"date":1811,"open":1812,"high":1687,"low":1812,"close":1681,"change":863,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1681},"2025-07-09",1.31,12.78,169400,{"date":1816,"open":1812,"high":1817,"low":1812,"close":1808,"change":285,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1808},"2025-07-08",1.4,-1.48,132000,{"date":1821,"open":627,"high":1807,"low":1812,"close":627,"change":285,"percent_change":1822,"volume":1823,"transactions":9,"vwap":627},"2025-07-07",-1.46,109800,{"date":1825,"open":627,"high":1826,"low":627,"close":1827,"change":111,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-03",1.56,1.37,-0.72,54100,{"date":1831,"open":1315,"high":1315,"low":1832,"close":1315,"change":19,"percent_change":833,"volume":1833,"transactions":9,"vwap":1315},"2025-07-02",1.32,101400,{"date":1835,"open":627,"high":1836,"low":1808,"close":81,"change":285,"percent_change":1837,"volume":1838,"transactions":9,"vwap":81},"2025-07-01",1.39,-1.47,94400,{"date":1840,"open":1807,"high":1807,"low":627,"close":1841,"change":204,"percent_change":1842,"volume":1365,"transactions":9,"vwap":1841},"2025-06-30",1.36,-3.55,{"date":1844,"open":1686,"high":1845,"low":1812,"close":509,"change":729,"percent_change":1846,"volume":1847,"transactions":9,"vwap":509},"2025-06-27",1.524,-4.73,204400,{"date":1849,"open":1803,"high":1681,"low":1807,"close":1686,"change":635,"percent_change":635,"volume":1850,"transactions":9,"vwap":1686},"2025-06-26",126100,{"date":1852,"open":1681,"high":1853,"low":1854,"close":1686,"change":111,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1686},"2025-06-25",1.522,1.42,-0.67,68900,{"date":1858,"open":799,"high":1697,"low":509,"close":799,"change":111,"percent_change":1855,"volume":1859,"transactions":9,"vwap":799},"2025-06-24",218700,{"date":1861,"open":1668,"high":1862,"low":1807,"close":1681,"change":111,"percent_change":1066,"volume":1863,"transactions":9,"vwap":1681},"2025-06-23",1.579,91600,{"date":1865,"open":1669,"high":1721,"low":1668,"close":1669,"change":285,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1669},"2025-06-20",-1.31,255900,{"date":1869,"open":1635,"high":1727,"low":1667,"close":1687,"change":292,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1687},"2025-06-18",-3.77,86800,{"date":1873,"open":225,"high":1642,"low":1635,"close":1680,"change":901,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1680},"2025-06-17",-9.66,163600,{"date":1877,"open":1605,"high":1878,"low":1657,"close":1629,"change":204,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1629},"2025-06-16",1.95,-2.76,152100,{"date":1882,"open":1260,"high":1883,"low":1642,"close":612,"change":214,"percent_change":1884,"volume":1885,"transactions":9,"vwap":612},"2025-06-13",1.94,-7.18,157900,{"date":1887,"open":546,"high":1249,"low":1662,"close":1878,"change":186,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1878},"2025-06-12",-4.88,41200,{"date":1891,"open":535,"high":538,"low":1248,"close":535,"change":270,"percent_change":799,"volume":1892,"transactions":9,"vwap":535},"2025-06-11",93000,{"date":1894,"open":15,"high":15,"low":1662,"close":1249,"change":19,"percent_change":1249,"volume":1895,"transactions":9,"vwap":1249},"2025-06-10",243800,{"date":1897,"open":1642,"high":553,"low":1736,"close":1248,"change":1582,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1248},"2025-06-09",16.47,243700,{"date":1901,"open":1611,"high":1761,"low":1703,"close":1651,"change":315,"percent_change":1653,"volume":1902,"transactions":9,"vwap":1651},"2025-06-06",91300,{"date":1904,"open":612,"high":1905,"low":1617,"close":1622,"change":186,"percent_change":1030,"volume":1906,"transactions":9,"vwap":1622},"2025-06-05",1.878,101500,{"date":1908,"open":1610,"high":805,"low":1623,"close":1623,"change":729,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1623},"2025-06-04",-3.76,78800,{"date":1912,"open":1642,"high":805,"low":1646,"close":25,"change":1766,"percent_change":1913,"volume":1914,"transactions":9,"vwap":25},"2025-06-03",10.71,73000,{"date":1916,"open":1657,"high":1286,"low":1721,"close":1617,"change":270,"percent_change":1761,"volume":1917,"transactions":9,"vwap":1617},"2025-06-02",138300,{"date":1919,"open":1640,"high":1640,"low":1721,"close":1721,"change":234,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1721},"2025-05-30",-5.17,184700,{"date":1923,"open":1611,"high":805,"low":1736,"close":1611,"change":365,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1611},"2025-05-29",1.16,116300,{"date":1927,"open":1878,"high":1878,"low":1646,"close":225,"change":778,"percent_change":1928,"volume":1929,"transactions":9,"vwap":225},"2025-05-28",-10.42,183600,{"date":1931,"open":1807,"high":669,"low":1315,"close":1662,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1662},"2025-05-27",0.57,42.22,1094600,{"date":1936,"open":1812,"high":1315,"low":1227,"close":627,"change":19,"percent_change":894,"volume":1937,"transactions":9,"vwap":627},"2025-05-23",118200,{"date":1939,"open":1832,"high":509,"low":175,"close":1812,"change":111,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1812},"2025-05-22",-0.76,222600,{"date":1943,"open":1691,"high":1686,"low":1944,"close":1832,"change":260,"percent_change":1791,"volume":1945,"transactions":9,"vwap":1832},"2025-05-21",1.29,232500,{"date":1947,"open":1697,"high":1674,"low":1854,"close":1948,"change":670,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-05-20",1.44,-10,293200,{"date":1952,"open":1622,"high":1953,"low":1826,"close":1674,"change":989,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1674},"2025-05-19",1.785,-6.43,239900,{"date":1957,"open":1248,"high":1249,"low":1456,"close":1646,"change":928,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1646},"2025-05-16",-13.64,463400,{"date":1961,"open":445,"high":1962,"low":1260,"close":1248,"change":260,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1248},"2025-05-15",2.196,-5.71,108900,{"date":1966,"open":184,"high":1967,"low":664,"close":445,"change":729,"percent_change":1968,"volume":1969,"transactions":9,"vwap":445},"2025-05-14",2.238,-3.23,196000,{"date":1971,"open":472,"high":472,"low":445,"close":193,"change":447,"percent_change":597,"volume":1972,"transactions":9,"vwap":193},"2025-05-13",103100,{"date":1974,"open":472,"high":1975,"low":15,"close":444,"change":285,"percent_change":696,"volume":1976,"transactions":9,"vwap":444},"2025-05-12",2.291,65800,{"date":1978,"open":443,"high":472,"low":18,"close":213,"change":521,"percent_change":1979,"volume":1980,"transactions":9,"vwap":213},"2025-05-09",4.72,84200,{"date":1982,"open":195,"high":617,"low":538,"close":446,"change":234,"percent_change":1983,"volume":1984,"transactions":9,"vwap":446},"2025-05-08",-4.07,104200,{"date":1986,"open":299,"high":299,"low":15,"close":195,"change":186,"percent_change":1987,"volume":1988,"transactions":9,"vwap":195},"2025-05-07",-4.33,123700,{"date":1990,"open":259,"high":1991,"low":259,"close":259,"change":260,"percent_change":261,"volume":1992,"transactions":9,"vwap":259},"2025-05-06",2.476,51000,{"date":1994,"open":222,"high":232,"low":211,"close":269,"change":285,"percent_change":308,"volume":1995,"transactions":9,"vwap":269},"2025-05-05",57400,{"date":1997,"open":331,"high":803,"low":243,"close":232,"change":234,"percent_change":1998,"volume":1999,"transactions":9,"vwap":232},"2025-05-02",-3.54,89200,{"date":2001,"open":251,"high":2002,"low":268,"close":331,"change":277,"percent_change":973,"volume":1415,"transactions":9,"vwap":331},"2025-05-01",2.685,{"date":2004,"open":445,"high":803,"low":535,"close":241,"change":2005,"percent_change":2006,"volume":1945,"transactions":9,"vwap":241},"2025-04-30",0.31,14.42,{"date":2008,"open":472,"high":472,"low":445,"close":15,"change":473,"percent_change":474,"volume":1145,"transactions":9,"vwap":15},"2025-04-29",{"date":2010,"open":222,"high":268,"low":195,"close":194,"change":186,"percent_change":2011,"volume":2012,"transactions":9,"vwap":194},"2025-04-28",-4.29,228900,{"date":2014,"open":364,"high":792,"low":221,"close":221,"change":721,"percent_change":2015,"volume":2016,"transactions":9,"vwap":221},"2025-04-25",-8.98,190300,{"date":2018,"open":1575,"high":1190,"low":2019,"close":339,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":339},"2025-04-24",2.475,-0.26,-9.22,169900,{"date":2024,"open":1080,"high":927,"low":353,"close":586,"change":285,"percent_change":2025,"volume":2026,"transactions":9,"vwap":586},"2025-04-23",-0.7,70000,{"date":179,"open":803,"high":1538,"low":251,"close":1575,"change":428,"percent_change":1386,"volume":2028,"transactions":9,"vwap":1575},77700]