[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROV":3,"homepage-market-summary":31,"stock-historical-GROV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GROV","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},"Grove Collaborative Holdings, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Grove Collaborative Holdings Inc is a digital-first, sustainability-oriented consumer products innovator specializing in the development and sale of household, personal care, beauty and other consumer products with a human and environmental focus. The Company sells its products through a direct-to-consumer (DTC) platform and the Company's mobile applications, where the Company sells products from Grove-owned brands (Grove Brands) and third-parties.","295","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.04,1.0594,1.07,1.0328,1.02,0.02,1.96,30791.400105,557,1.0512,1.57,0.8627,67234.751788236,25.1,1354,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":20,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":20,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.84,97330,35525487.947059,-0.95,"2025-04-22",[182,183,191,202,211,218,224,230,238,245,250,255,262,268,276,283,291,297,303,309,316,325,332,339,349,358,367,377,386,395,404,409,415,421,426,431,436,442,448,453,459,464,468,474,481,487,493,499,507,514,519,525,529,535,540,543,546,549,553,557,562,568,575,581,587,592,598,604,609,615,619,624,628,633,637,641,645,649,652,656,660,664,669,674,679,684,688,693,698,702,705,710,714,718,722,726,729,733,736,739,742,745,749,753,757,761,764,767,770,773,777,781,785,792,796,800,807,813,817,822,826,831,835,840,845,849,854,858,861,865,868,872,876,880,885,890,896,900,903,908,911,915,917,921,924,928,931,935,938,941,946,952,959,963,967,973,978,983,987,990,993,996,1000,1005,1009,1014,1019,1022,1025,1029,1034,1037,1041,1046,1050,1055,1059,1062,1066,1069,1073,1077,1080,1083,1086,1089,1094,1099,1103,1108,1113,1117,1121,1125,1129,1133,1135,1138,1141,1145,1149,1153,1157,1160,1164,1168,1173,1177,1181,1185,1188,1192,1196,1201,1204,1208,1211,1214,1218,1221,1226,1230,1234,1237,1241,1245,1248,1251,1255,1259,1263,1267,1270,1274,1279,1284,1288,1292,1295,1298,1302,1306,1311,1314,1318,1321,1323,1327,1331,1334,1338,1340,1344,1347,1350,1354,1358,1361,1364,1367,1371,1374,1376,1380,1384,1386,1389,1393,1397,1400,1402,1406,1409,1413,1416,1421,1424,1427,1430,1435,1440,1444,1448,1451,1457,1462,1466,1469,1474,1478,1482,1485,1488,1491,1494,1499,1502,1505,1509,1513,1518,1522,1526,1529,1532,1537,1540,1543,1547,1552,1555,1558,1564,1568,1572,1576,1580,1583,1587,1591,1595,1600,1603,1606,1610,1613,1618,1622,1625,1629,1632,1635,1641,1644,1648,1651,1655,1659,1662,1667,1672,1677,1681,1685,1689,1693,1695,1700,1704,1708,1711,1715,1719,1723,1726,1731,1735,1740,1744,1747,1750,1752,1755,1758,1760],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":16,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.0691,-0.04,-3.77,35322.752017,173,1.0452,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.0402,1.08,1.025,1.06,0.01,0.95,130016.6906,526,1.0417,{"date":203,"open":196,"high":204,"low":193,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.0899,1.05,-0.02,-1.87,49751.6906,248,1.0622,{"date":212,"open":194,"high":213,"low":196,"close":18,"change":197,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.11,0.94,224461.31164,348,1.0823,{"date":219,"open":205,"high":194,"low":220,"close":196,"change":197,"percent_change":198,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.0306,19317.955522,182,1.0572,{"date":225,"open":196,"high":18,"low":47,"close":205,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",0,31870.6906,225,1.0314,{"date":231,"open":232,"high":196,"low":232,"close":205,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",1.03,0.03,2.94,76239.96161,373,1.0474,{"date":239,"open":240,"high":196,"low":240,"close":20,"change":206,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.0104,-1.92,27338.821868,227,1.0368,{"date":246,"open":232,"high":196,"low":232,"close":16,"change":226,"percent_change":226,"volume":247,"transactions":248,"vwap":249},"2026-09-21",67910.85403,398,1.0432,{"date":251,"open":196,"high":196,"low":20,"close":16,"change":112,"percent_change":179,"volume":252,"transactions":253,"vwap":254},"2026-09-18",35678.6906,330,1.0399,{"date":256,"open":102,"high":196,"low":102,"close":205,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",0.04,3.96,26873.12529,363,1.0397,{"date":263,"open":47,"high":18,"low":264,"close":102,"change":197,"percent_change":47,"volume":265,"transactions":266,"vwap":267},"2026-09-16",0.9903,30765.6906,300,1.0086,{"date":269,"open":20,"high":270,"low":271,"close":47,"change":206,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",1.0439,0.98895,-1.96,270442.180005,1752,1.0135,{"date":277,"open":278,"high":205,"low":279,"close":20,"change":197,"percent_change":278,"volume":280,"transactions":281,"vwap":282},"2026-09-14",0.99,0.9603,46667.860717,284,1.0242,{"date":284,"open":285,"high":286,"low":285,"close":102,"change":186,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",0.995,1.09,-3.81,148274.018292,912,1.0334,{"date":292,"open":196,"high":196,"low":16,"close":205,"change":112,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-10",-0.94,18394.637278,207,1.0492,{"date":298,"open":196,"high":194,"low":232,"close":196,"change":112,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-09",-0.93,24818.5916,268,1.0553,{"date":304,"open":194,"high":305,"low":16,"close":18,"change":226,"percent_change":226,"volume":306,"transactions":307,"vwap":308},"2026-09-08",1.095,32111.966008,341,1.0635,{"date":310,"open":20,"high":311,"low":20,"close":18,"change":21,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-04",1.085,1.9,88693.7233,576,1.0556,{"date":317,"open":318,"high":319,"low":16,"close":205,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-03",1.1,1.12,-0.05,-4.55,331420.78454,1236,1.0654,{"date":326,"open":20,"high":318,"low":20,"close":318,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-02",0.07,6.8,459743.347235,2244,1.0519,{"date":333,"open":278,"high":318,"low":278,"close":232,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-01",0.0519,5.31,366262.608267,2036,1.0476,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-31",0.9989,0.92,0.9781,-0.0208,-2.08,17864.193006,230,0.9653,{"date":350,"open":351,"high":196,"low":352,"close":341,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",0.9825,0.968,0.0039,0.39,10118.689659,236,0.9982,{"date":359,"open":360,"high":196,"low":361,"close":285,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-27",0.955,0.9401,0.0207,2.12,121137.022116,678,1.008,{"date":368,"open":369,"high":102,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",0.97,0.9591,0.9743,-0.0038,-0.39,24660.1176,721,0.9833,{"date":378,"open":379,"high":380,"low":369,"close":343,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",0.98,1.004,0.0581,6.32,35922.132418,335,0.979,{"date":387,"open":388,"high":389,"low":27,"close":342,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",0.945,0.9642,-0.0603,-6.15,59802.999103,220,0.948,{"date":396,"open":232,"high":16,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",0.941,0.9803,-0.0597,-5.74,77896.088543,438,1.0115,{"date":405,"open":102,"high":205,"low":102,"close":16,"change":197,"percent_change":369,"volume":406,"transactions":407,"vwap":408},"2026-08-20",21692.56873,143,1.0246,{"date":410,"open":205,"high":18,"low":232,"close":232,"change":112,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-19",-0.96,12043.613733,649,1.0486,{"date":416,"open":196,"high":417,"low":20,"close":16,"change":226,"percent_change":226,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.0684,10329.68328,643,1.0507,{"date":422,"open":102,"high":196,"low":102,"close":16,"change":197,"percent_change":369,"volume":423,"transactions":424,"vwap":425},"2026-08-17",27323.979213,241,1.0357,{"date":427,"open":232,"high":205,"low":20,"close":232,"change":226,"percent_change":226,"volume":428,"transactions":429,"vwap":430},"2026-08-14",60039.5637,196,1.0294,{"date":432,"open":232,"high":205,"low":232,"close":232,"change":112,"percent_change":411,"volume":433,"transactions":434,"vwap":435},"2026-08-13",22394.005259,169,1.0332,{"date":437,"open":196,"high":438,"low":195,"close":16,"change":226,"percent_change":226,"volume":439,"transactions":440,"vwap":441},"2026-08-12",1.0799,55819.80408,379,1.0444,{"date":443,"open":205,"high":318,"low":20,"close":16,"change":206,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",-1.89,31571.78536,194,1.0464,{"date":449,"open":194,"high":194,"low":232,"close":196,"change":206,"percent_change":450,"volume":451,"transactions":209,"vwap":452},"2026-08-10",-1.85,17293.008161,1.0676,{"date":454,"open":102,"high":213,"low":102,"close":194,"change":186,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",-3.57,26852.5286,177,1.0593,{"date":460,"open":318,"high":319,"low":311,"close":319,"change":197,"percent_change":68,"volume":461,"transactions":462,"vwap":463},"2026-08-06",19261.625517,266,1.1143,{"date":465,"open":213,"high":213,"low":16,"close":213,"change":197,"percent_change":466,"volume":467,"transactions":393,"vwap":194},"2026-08-05",0.91,15290.760389,{"date":469,"open":318,"high":470,"low":18,"close":318,"change":197,"percent_change":342,"volume":471,"transactions":472,"vwap":473},"2026-08-04",1.14,35804.258115,355,1.1064,{"date":475,"open":470,"high":476,"low":194,"close":286,"change":112,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",1.16,-0.91,72771.560971,896,1.101,{"date":482,"open":213,"high":483,"low":194,"close":318,"change":21,"percent_change":484,"volume":485,"transactions":228,"vwap":486},"2026-07-31",1.111,1.85,19747.897737,1.0932,{"date":488,"open":213,"high":319,"low":194,"close":194,"change":112,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",-0.92,23792.657032,191,1.091,{"date":494,"open":476,"high":476,"low":196,"close":286,"change":206,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-29",-1.8,15461.023842,145,1.0891,{"date":500,"open":501,"high":502,"low":18,"close":213,"change":21,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",1.128,1.17,1.83,24260.548943,214,1.1042,{"date":508,"open":18,"high":509,"low":18,"close":286,"change":21,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",1.1299,1.87,8849.246436,232,1.0956,{"date":515,"open":194,"high":318,"low":18,"close":18,"change":226,"percent_change":226,"volume":516,"transactions":517,"vwap":518},"2026-07-24",9606.23697,282,1.0826,{"date":520,"open":305,"high":117,"low":205,"close":18,"change":206,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-23",-1.83,29961.316842,247,1.0666,{"date":526,"open":318,"high":117,"low":194,"close":286,"change":206,"percent_change":495,"volume":527,"transactions":528,"vwap":286},"2026-07-22",16260.22578,153,{"date":530,"open":196,"high":117,"low":196,"close":213,"change":257,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",3.74,15311.62893,116,1.1041,{"date":536,"open":18,"high":213,"low":205,"close":18,"change":112,"percent_change":299,"volume":537,"transactions":538,"vwap":539},"2026-07-20",19877.82467,406,1.0772,{"date":541,"open":286,"high":117,"low":196,"close":194,"change":112,"percent_change":489,"volume":542,"transactions":9,"vwap":194},"2026-07-17",10400,{"date":544,"open":194,"high":470,"low":18,"close":286,"change":21,"percent_change":510,"volume":545,"transactions":9,"vwap":286},"2026-07-16",71400,{"date":547,"open":194,"high":502,"low":196,"close":18,"change":206,"percent_change":521,"volume":548,"transactions":9,"vwap":18},"2026-07-15",43300,{"date":550,"open":318,"high":117,"low":194,"close":286,"change":197,"percent_change":551,"volume":552,"transactions":9,"vwap":286},"2026-07-14",0.93,31700,{"date":554,"open":318,"high":555,"low":196,"close":194,"change":112,"percent_change":489,"volume":556,"transactions":9,"vwap":194},"2026-07-13",1.146,51000,{"date":558,"open":213,"high":559,"low":560,"close":286,"change":112,"percent_change":477,"volume":561,"transactions":9,"vwap":286},"2026-07-10",1.15,1.055,39600,{"date":563,"open":61,"high":564,"low":194,"close":318,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":318},"2026-07-09",1.26,-0.11,-9.09,208600,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":226,"percent_change":226,"volume":574,"transactions":9,"vwap":573},"2026-07-08",1.22,1.29,1.2,1.21,39900,{"date":576,"open":61,"high":577,"low":578,"close":573,"change":197,"percent_change":579,"volume":580,"transactions":9,"vwap":573},"2026-07-07",1.28,1.18,0.83,9500,{"date":582,"open":583,"high":584,"low":572,"close":572,"change":320,"percent_change":585,"volume":586,"transactions":9,"vwap":572},"2026-07-06",1.23,1.25,-4,19700,{"date":588,"open":571,"high":589,"low":573,"close":584,"change":112,"percent_change":590,"volume":591,"transactions":9,"vwap":584},"2026-07-02",1.31,-0.79,28900,{"date":593,"open":594,"high":589,"low":595,"close":564,"change":197,"percent_change":596,"volume":597,"transactions":9,"vwap":564},"2026-07-01",1.27,1.24,0.8,11900,{"date":599,"open":594,"high":600,"low":595,"close":584,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":584},"2026-06-30",1.315,-0.03,-2.34,37300,{"date":605,"open":589,"high":606,"low":583,"close":577,"change":206,"percent_change":607,"volume":608,"transactions":9,"vwap":577},"2026-06-29",1.311,-1.54,28000,{"date":610,"open":595,"high":589,"low":476,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-26",1.3,0.05,4,77300,{"date":616,"open":595,"high":571,"low":573,"close":584,"change":21,"percent_change":617,"volume":618,"transactions":9,"vwap":584},"2026-06-25",1.63,127900,{"date":620,"open":573,"high":595,"low":621,"close":583,"change":197,"percent_change":622,"volume":623,"transactions":9,"vwap":583},"2026-06-24",1.205,0.82,25400,{"date":625,"open":573,"high":583,"low":572,"close":570,"change":21,"percent_change":626,"volume":627,"transactions":9,"vwap":570},"2026-06-23",1.67,13900,{"date":629,"open":570,"high":595,"low":630,"close":572,"change":186,"percent_change":631,"volume":632,"transactions":9,"vwap":572},"2026-06-22",1.187,-3.23,27100,{"date":634,"open":570,"high":595,"low":476,"close":595,"change":197,"percent_change":635,"volume":636,"transactions":9,"vwap":595},"2026-06-18",0.81,38700,{"date":638,"open":584,"high":584,"low":573,"close":583,"change":112,"percent_change":639,"volume":640,"transactions":9,"vwap":583},"2026-06-17",-0.81,18400,{"date":642,"open":572,"high":584,"low":476,"close":595,"change":612,"percent_change":643,"volume":644,"transactions":9,"vwap":595},"2026-06-16",4.2,80900,{"date":646,"open":61,"high":584,"low":578,"close":61,"change":112,"percent_change":647,"volume":648,"transactions":9,"vwap":61},"2026-06-15",-0.83,155500,{"date":650,"open":61,"high":583,"low":502,"close":572,"change":112,"percent_change":647,"volume":651,"transactions":9,"vwap":572},"2026-06-12",40900,{"date":653,"open":595,"high":595,"low":205,"close":573,"change":112,"percent_change":654,"volume":655,"transactions":9,"vwap":573},"2026-06-11",-0.82,219400,{"date":657,"open":584,"high":584,"low":658,"close":570,"change":112,"percent_change":639,"volume":659,"transactions":9,"vwap":570},"2026-06-10",1.195,70400,{"date":661,"open":583,"high":595,"low":61,"close":583,"change":21,"percent_change":662,"volume":663,"transactions":9,"vwap":583},"2026-06-09",1.65,12900,{"date":665,"open":61,"high":583,"low":666,"close":573,"change":107,"percent_change":667,"volume":668,"transactions":9,"vwap":573},"2026-06-08",1.152,5.22,47900,{"date":670,"open":570,"high":570,"low":470,"close":559,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":559},"2026-06-05",-0.09,-7.26,38200,{"date":675,"open":117,"high":595,"low":117,"close":595,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":595},"2026-06-04",0.1,8.77,78500,{"date":680,"open":319,"high":476,"low":681,"close":470,"change":112,"percent_change":682,"volume":683,"transactions":9,"vwap":470},"2026-06-03",1.117,-0.87,44000,{"date":685,"open":470,"high":578,"low":117,"close":559,"change":233,"percent_change":686,"volume":687,"transactions":9,"vwap":559},"2026-06-02",2.68,64400,{"date":689,"open":470,"high":572,"low":690,"close":319,"change":320,"percent_change":691,"volume":692,"transactions":9,"vwap":319},"2026-06-01",1.105,-4.27,84500,{"date":694,"open":502,"high":695,"low":476,"close":502,"change":186,"percent_change":696,"volume":697,"transactions":9,"vwap":502},"2026-05-29",1.203,-3.31,35400,{"date":699,"open":570,"high":584,"low":476,"close":573,"change":206,"percent_change":700,"volume":701,"transactions":9,"vwap":573},"2026-05-28",-1.63,48800,{"date":703,"open":583,"high":595,"low":572,"close":583,"change":197,"percent_change":622,"volume":704,"transactions":9,"vwap":583},"2026-05-27",14800,{"date":706,"open":595,"high":595,"low":707,"close":570,"change":206,"percent_change":708,"volume":709,"transactions":9,"vwap":570},"2026-05-26",1.162,-1.61,76700,{"date":711,"open":573,"high":584,"low":573,"close":595,"change":21,"percent_change":712,"volume":713,"transactions":9,"vwap":595},"2026-05-22",1.64,15900,{"date":715,"open":572,"high":584,"low":716,"close":570,"change":226,"percent_change":226,"volume":717,"transactions":9,"vwap":570},"2026-05-21",1.125,136800,{"date":719,"open":572,"high":583,"low":578,"close":570,"change":257,"percent_change":720,"volume":721,"transactions":9,"vwap":570},"2026-05-20",3.39,46500,{"date":723,"open":502,"high":573,"low":476,"close":578,"change":206,"percent_change":724,"volume":725,"transactions":9,"vwap":578},"2026-05-19",-1.67,36500,{"date":727,"open":573,"high":573,"low":502,"close":572,"change":112,"percent_change":647,"volume":728,"transactions":9,"vwap":572},"2026-05-18",22500,{"date":730,"open":583,"high":595,"low":196,"close":573,"change":601,"percent_change":731,"volume":732,"transactions":9,"vwap":573},"2026-05-15",-2.42,71000,{"date":734,"open":584,"high":577,"low":570,"close":595,"change":112,"percent_change":735,"volume":673,"transactions":9,"vwap":595},"2026-05-14",-0.8,{"date":737,"open":571,"high":571,"low":595,"close":584,"change":601,"percent_change":602,"volume":738,"transactions":9,"vwap":584},"2026-05-13",14200,{"date":740,"open":589,"high":589,"low":570,"close":577,"change":206,"percent_change":607,"volume":741,"transactions":9,"vwap":577},"2026-05-12",35200,{"date":743,"open":594,"high":589,"low":564,"close":611,"change":197,"percent_change":132,"volume":744,"transactions":9,"vwap":611},"2026-05-11",83600,{"date":746,"open":594,"high":589,"low":564,"close":571,"change":257,"percent_change":747,"volume":748,"transactions":9,"vwap":571},"2026-05-08",3.2,71200,{"date":750,"open":570,"high":594,"low":573,"close":584,"change":257,"percent_change":751,"volume":752,"transactions":9,"vwap":584},"2026-05-07",3.31,47600,{"date":754,"open":476,"high":584,"low":476,"close":573,"change":612,"percent_change":755,"volume":756,"transactions":9,"vwap":573},"2026-05-06",4.31,125300,{"date":758,"open":318,"high":502,"low":286,"close":476,"change":612,"percent_change":759,"volume":760,"transactions":9,"vwap":476},"2026-05-05",4.5,29400,{"date":762,"open":559,"high":559,"low":194,"close":213,"change":320,"percent_change":763,"volume":668,"transactions":9,"vwap":213},"2026-05-04",-4.31,{"date":765,"open":319,"high":707,"low":213,"close":476,"change":612,"percent_change":759,"volume":766,"transactions":9,"vwap":476},"2026-05-01",158300,{"date":768,"open":318,"high":681,"low":194,"close":213,"change":21,"percent_change":503,"volume":769,"transactions":9,"vwap":213},"2026-04-30",134600,{"date":771,"open":18,"high":318,"low":18,"close":286,"change":197,"percent_change":551,"volume":772,"transactions":9,"vwap":286},"2026-04-29",11700,{"date":774,"open":318,"high":775,"low":194,"close":194,"change":112,"percent_change":489,"volume":776,"transactions":9,"vwap":194},"2026-04-28",1.114,12100,{"date":778,"open":319,"high":779,"low":205,"close":286,"change":226,"percent_change":226,"volume":780,"transactions":9,"vwap":286},"2026-04-27",1.131,52900,{"date":782,"open":117,"high":783,"low":196,"close":286,"change":226,"percent_change":226,"volume":784,"transactions":9,"vwap":286},"2026-04-24",1.139,50700,{"date":786,"open":583,"high":787,"low":788,"close":286,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":286},"2026-04-23",1.284,1.083,-0.14,-11.38,73400,{"date":793,"open":594,"high":571,"low":583,"close":583,"change":320,"percent_change":794,"volume":795,"transactions":9,"vwap":583},"2026-04-22",-3.91,18900,{"date":797,"open":571,"high":571,"low":564,"close":577,"change":197,"percent_change":798,"volume":799,"transactions":9,"vwap":577},"2026-04-21",0.79,13700,{"date":801,"open":802,"high":803,"low":584,"close":594,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":594},"2026-04-20",1.33,1.337,-0.06,-4.51,29600,{"date":808,"open":809,"high":809,"low":810,"close":802,"change":601,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-04-17",1.36,1.32,-2.21,18600,{"date":814,"open":809,"high":809,"low":810,"close":809,"change":21,"percent_change":815,"volume":816,"transactions":9,"vwap":809},"2026-04-16",1.49,70700,{"date":818,"open":589,"high":819,"low":577,"close":83,"change":21,"percent_change":820,"volume":821,"transactions":9,"vwap":83},"2026-04-15",1.35,1.52,28400,{"date":823,"open":83,"high":83,"low":577,"close":810,"change":601,"percent_change":824,"volume":825,"transactions":9,"vwap":810},"2026-04-14",-2.22,31800,{"date":827,"open":828,"high":828,"low":589,"close":819,"change":601,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-04-13",1.37,-2.17,58300,{"date":832,"open":819,"high":833,"low":802,"close":833,"change":226,"percent_change":226,"volume":834,"transactions":9,"vwap":833},"2026-04-10",1.38,19200,{"date":836,"open":837,"high":837,"low":809,"close":833,"change":112,"percent_change":838,"volume":839,"transactions":9,"vwap":833},"2026-04-09",1.41,-0.72,26200,{"date":841,"open":833,"high":837,"low":83,"close":842,"change":107,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-08",1.39,4.51,182400,{"date":846,"open":810,"high":819,"low":571,"close":802,"change":197,"percent_change":847,"volume":848,"transactions":9,"vwap":802},"2026-04-07",0.76,179700,{"date":850,"open":571,"high":810,"low":851,"close":810,"change":612,"percent_change":852,"volume":853,"transactions":9,"vwap":810},"2026-04-06",1.272,3.94,56100,{"date":855,"open":584,"high":589,"low":584,"close":594,"change":206,"percent_change":856,"volume":857,"transactions":9,"vwap":594},"2026-04-02",-1.55,3300,{"date":859,"open":577,"high":810,"low":594,"close":571,"change":197,"percent_change":132,"volume":860,"transactions":9,"vwap":571},"2026-04-01",220700,{"date":862,"open":583,"high":611,"low":583,"close":577,"change":327,"percent_change":863,"volume":864,"transactions":9,"vwap":577},"2026-03-31",5.79,149300,{"date":866,"open":595,"high":594,"low":573,"close":573,"change":112,"percent_change":654,"volume":867,"transactions":9,"vwap":573},"2026-03-30",43600,{"date":869,"open":577,"high":577,"low":572,"close":570,"change":870,"percent_change":391,"volume":871,"transactions":9,"vwap":570},"2026-03-27",-0.08,149000,{"date":873,"open":83,"high":819,"low":611,"close":611,"change":601,"percent_change":874,"volume":875,"transactions":9,"vwap":611},"2026-03-26",-2.26,9600,{"date":877,"open":837,"high":837,"low":611,"close":802,"change":186,"percent_change":878,"volume":879,"transactions":9,"vwap":802},"2026-03-25",-2.92,154100,{"date":881,"open":882,"high":837,"low":828,"close":828,"change":601,"percent_change":883,"volume":884,"transactions":9,"vwap":828},"2026-03-24",1.4,-2.14,20200,{"date":886,"open":887,"high":887,"low":888,"close":882,"change":226,"percent_change":226,"volume":889,"transactions":9,"vwap":882},"2026-03-23",1.44,1.361,148000,{"date":891,"open":589,"high":882,"low":892,"close":882,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-03-20",1.255,0.11,8.53,352600,{"date":897,"open":611,"high":810,"low":594,"close":571,"change":233,"percent_change":898,"volume":899,"transactions":9,"vwap":571},"2026-03-19",2.38,19300,{"date":901,"open":594,"high":810,"low":564,"close":564,"change":186,"percent_change":902,"volume":580,"transactions":9,"vwap":564},"2026-03-18",-3.08,{"date":904,"open":594,"high":905,"low":594,"close":611,"change":21,"percent_change":906,"volume":907,"transactions":9,"vwap":611},"2026-03-17",1.339,1.56,22300,{"date":909,"open":577,"high":819,"low":577,"close":577,"change":226,"percent_change":226,"volume":910,"transactions":9,"vwap":577},"2026-03-16",88200,{"date":912,"open":584,"high":611,"low":584,"close":577,"change":21,"percent_change":913,"volume":914,"transactions":9,"vwap":577},"2026-03-13",1.59,14900,{"date":916,"open":577,"high":589,"low":564,"close":564,"change":112,"percent_change":590,"volume":586,"transactions":9,"vwap":564},"2026-03-12",{"date":918,"open":571,"high":83,"low":564,"close":594,"change":112,"percent_change":919,"volume":920,"transactions":9,"vwap":594},"2026-03-11",-0.78,158500,{"date":922,"open":577,"high":810,"low":564,"close":577,"change":21,"percent_change":913,"volume":923,"transactions":9,"vwap":577},"2026-03-10",114400,{"date":925,"open":571,"high":571,"low":573,"close":564,"change":601,"percent_change":926,"volume":927,"transactions":9,"vwap":564},"2026-03-09",-2.33,37500,{"date":929,"open":594,"high":589,"low":583,"close":571,"change":197,"percent_change":132,"volume":930,"transactions":9,"vwap":571},"2026-03-06",331300,{"date":932,"open":802,"high":819,"low":577,"close":577,"change":186,"percent_change":933,"volume":934,"transactions":9,"vwap":577},"2026-03-05",-3.03,20700,{"date":936,"open":819,"high":828,"low":594,"close":810,"change":601,"percent_change":824,"volume":937,"transactions":9,"vwap":810},"2026-03-04",137200,{"date":939,"open":882,"high":882,"low":802,"close":819,"change":320,"percent_change":455,"volume":940,"transactions":9,"vwap":819},"2026-03-03",139500,{"date":942,"open":837,"high":943,"low":828,"close":882,"change":112,"percent_change":944,"volume":945,"transactions":9,"vwap":882},"2026-03-02",1.425,-0.71,131700,{"date":947,"open":948,"high":949,"low":882,"close":837,"change":320,"percent_change":950,"volume":951,"transactions":9,"vwap":837},"2026-02-27",1.45,1.46,-3.42,18000,{"date":953,"open":954,"high":955,"low":956,"close":949,"change":257,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-02-26",1.437,1.47,1.415,2.82,226200,{"date":960,"open":809,"high":887,"low":809,"close":961,"change":612,"percent_change":962,"volume":741,"transactions":9,"vwap":961},"2026-02-25",1.42,3.65,{"date":964,"open":949,"high":949,"low":589,"close":828,"change":804,"percent_change":965,"volume":966,"transactions":9,"vwap":828},"2026-02-24",-4.2,21700,{"date":968,"open":969,"high":969,"low":837,"close":970,"change":671,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-02-23",1.53,1.43,-5.92,24000,{"date":974,"open":975,"high":976,"low":949,"close":820,"change":197,"percent_change":137,"volume":977,"transactions":9,"vwap":820},"2026-02-20",1.495,1.54,49600,{"date":979,"open":980,"high":981,"low":955,"close":982,"change":226,"percent_change":226,"volume":795,"transactions":9,"vwap":982},"2026-02-19",1.5,1.523,1.51,{"date":984,"open":820,"high":969,"low":985,"close":982,"change":601,"percent_change":986,"volume":875,"transactions":9,"vwap":982},"2026-02-18",1.48,-1.95,{"date":988,"open":976,"high":976,"low":815,"close":976,"change":21,"percent_change":810,"volume":989,"transactions":9,"vwap":976},"2026-02-17",18100,{"date":991,"open":969,"high":976,"low":982,"close":820,"change":21,"percent_change":802,"volume":992,"transactions":9,"vwap":820},"2026-02-13",36400,{"date":994,"open":955,"high":969,"low":955,"close":980,"change":21,"percent_change":819,"volume":995,"transactions":9,"vwap":980},"2026-02-12",81500,{"date":997,"open":980,"high":980,"low":887,"close":985,"change":112,"percent_change":998,"volume":999,"transactions":9,"vwap":985},"2026-02-11",-0.67,53200,{"date":1001,"open":955,"high":1002,"low":949,"close":815,"change":206,"percent_change":1003,"volume":1004,"transactions":9,"vwap":815},"2026-02-10",1.514,-1.32,49800,{"date":1006,"open":980,"high":976,"low":882,"close":982,"change":206,"percent_change":1007,"volume":1008,"transactions":9,"vwap":982},"2026-02-09",-1.31,126500,{"date":1010,"open":980,"high":1011,"low":980,"close":969,"change":612,"percent_change":1012,"volume":1013,"transactions":9,"vwap":969},"2026-02-06",1.55,3.38,167200,{"date":1015,"open":815,"high":982,"low":1016,"close":985,"change":206,"percent_change":1017,"volume":1018,"transactions":9,"vwap":985},"2026-02-05",1.475,-1.33,20000,{"date":1020,"open":820,"high":1021,"low":815,"close":980,"change":601,"percent_change":272,"volume":1004,"transactions":9,"vwap":980},"2026-02-04",1.525,{"date":1023,"open":982,"high":969,"low":815,"close":969,"change":612,"percent_change":1012,"volume":1024,"transactions":9,"vwap":969},"2026-02-03",40700,{"date":1026,"open":985,"high":980,"low":887,"close":985,"change":197,"percent_change":1027,"volume":1028,"transactions":9,"vwap":985},"2026-02-02",0.68,62400,{"date":1030,"open":980,"high":982,"low":1031,"close":955,"change":320,"percent_change":1032,"volume":1033,"transactions":9,"vwap":955},"2026-01-30",1.465,-3.29,37700,{"date":1035,"open":955,"high":820,"low":948,"close":820,"change":21,"percent_change":802,"volume":1036,"transactions":9,"vwap":820},"2026-01-29",13300,{"date":1038,"open":820,"high":820,"low":955,"close":980,"change":112,"percent_change":1039,"volume":1040,"transactions":9,"vwap":980},"2026-01-28",-0.66,56000,{"date":1042,"open":887,"high":820,"low":837,"close":982,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":982},"2026-01-27",0.08,5.59,83500,{"date":1047,"open":970,"high":948,"low":882,"close":970,"change":233,"percent_change":1048,"volume":1049,"transactions":9,"vwap":970},"2026-01-26",2.14,42400,{"date":1051,"open":1052,"high":882,"low":810,"close":882,"change":327,"percent_change":1053,"volume":1054,"transactions":9,"vwap":882},"2026-01-23",1.346,5.26,28700,{"date":1056,"open":611,"high":83,"low":571,"close":802,"change":257,"percent_change":1057,"volume":1058,"transactions":9,"vwap":802},"2026-01-22",3.1,237300,{"date":1060,"open":611,"high":810,"low":559,"close":571,"change":197,"percent_change":132,"volume":1061,"transactions":9,"vwap":571},"2026-01-21",83000,{"date":1063,"open":564,"high":1064,"low":564,"close":577,"change":206,"percent_change":607,"volume":1065,"transactions":9,"vwap":577},"2026-01-20",1.305,75600,{"date":1067,"open":594,"high":611,"low":595,"close":611,"change":197,"percent_change":132,"volume":1068,"transactions":9,"vwap":611},"2026-01-16",25600,{"date":1070,"open":594,"high":1071,"low":564,"close":571,"change":233,"percent_change":898,"volume":1072,"transactions":9,"vwap":571},"2026-01-15",1.299,58200,{"date":1074,"open":564,"high":1075,"low":578,"close":564,"change":226,"percent_change":226,"volume":1076,"transactions":9,"vwap":564},"2026-01-14",1.265,38000,{"date":1078,"open":570,"high":564,"low":61,"close":564,"change":233,"percent_change":1079,"volume":830,"transactions":9,"vwap":564},"2026-01-13",2.44,{"date":1081,"open":583,"high":584,"low":572,"close":583,"change":226,"percent_change":226,"volume":1082,"transactions":9,"vwap":583},"2026-01-12",17100,{"date":1084,"open":584,"high":564,"low":583,"close":583,"change":112,"percent_change":639,"volume":1085,"transactions":9,"vwap":583},"2026-01-09",5300,{"date":1087,"open":61,"high":595,"low":61,"close":595,"change":107,"percent_change":1088,"volume":989,"transactions":9,"vwap":595},"2026-01-08",5.08,{"date":1090,"open":570,"high":1091,"low":578,"close":578,"change":601,"percent_change":1092,"volume":1093,"transactions":9,"vwap":578},"2026-01-07",1.248,-2.48,16500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":573,"change":197,"percent_change":579,"volume":1098,"transactions":9,"vwap":573},"2026-01-06",1.174,1.245,47700,{"date":1100,"open":559,"high":572,"low":1101,"close":572,"change":1043,"percent_change":1102,"volume":951,"transactions":9,"vwap":572},"2026-01-05",1.124,7.14,{"date":1104,"open":213,"high":1105,"low":286,"close":319,"change":21,"percent_change":1106,"volume":1107,"transactions":9,"vwap":319},"2026-01-02",1.155,1.82,221900,{"date":1109,"open":286,"high":1110,"low":1111,"close":318,"change":226,"percent_change":226,"volume":1112,"transactions":9,"vwap":318},"2025-12-31",1.134,1.074,54300,{"date":1114,"open":117,"high":117,"low":194,"close":318,"change":601,"percent_change":1115,"volume":1116,"transactions":9,"vwap":318},"2025-12-30",-2.65,27800,{"date":1118,"open":502,"high":61,"low":319,"close":117,"change":320,"percent_change":1119,"volume":1120,"transactions":9,"vwap":117},"2025-12-29",-4.24,10800,{"date":1122,"open":502,"high":658,"low":559,"close":578,"change":197,"percent_change":1123,"volume":1124,"transactions":9,"vwap":578},"2025-12-26",0.85,21300,{"date":1126,"open":61,"high":584,"low":502,"close":502,"change":601,"percent_change":1127,"volume":1128,"transactions":9,"vwap":502},"2025-12-24",-2.5,4800,{"date":1130,"open":583,"high":584,"low":559,"close":572,"change":206,"percent_change":1131,"volume":1132,"transactions":9,"vwap":572},"2025-12-23",-1.64,53700,{"date":1134,"open":583,"high":583,"low":572,"close":570,"change":21,"percent_change":626,"volume":772,"transactions":9,"vwap":570},"2025-12-22",{"date":1136,"open":583,"high":583,"low":61,"close":572,"change":112,"percent_change":647,"volume":1137,"transactions":9,"vwap":572},"2025-12-19",32000,{"date":1139,"open":570,"high":570,"low":61,"close":573,"change":197,"percent_change":579,"volume":1140,"transactions":9,"vwap":573},"2025-12-18",6100,{"date":1142,"open":578,"high":1097,"low":502,"close":572,"change":233,"percent_change":1143,"volume":1144,"transactions":9,"vwap":572},"2025-12-17",2.56,87500,{"date":1146,"open":583,"high":594,"low":502,"close":502,"change":870,"percent_change":1147,"volume":1148,"transactions":9,"vwap":502},"2025-12-16",-6.4,66900,{"date":1150,"open":571,"high":571,"low":595,"close":584,"change":186,"percent_change":1151,"volume":1152,"transactions":9,"vwap":584},"2025-12-15",-3.1,41000,{"date":1154,"open":611,"high":819,"low":571,"close":571,"change":601,"percent_change":1155,"volume":1156,"transactions":9,"vwap":571},"2025-12-12",-2.27,21200,{"date":1158,"open":571,"high":810,"low":571,"close":810,"change":257,"percent_change":1159,"volume":825,"transactions":9,"vwap":810},"2025-12-11",3.12,{"date":1161,"open":584,"high":611,"low":1162,"close":577,"change":197,"percent_change":798,"volume":1163,"transactions":9,"vwap":577},"2025-12-10",1.229,26900,{"date":1165,"open":583,"high":571,"low":570,"close":594,"change":257,"percent_change":1166,"volume":1167,"transactions":9,"vwap":594},"2025-12-09",3.25,39500,{"date":1169,"open":577,"high":802,"low":1170,"close":583,"change":206,"percent_change":1171,"volume":1172,"transactions":9,"vwap":583},"2025-12-08",1.215,-1.6,26000,{"date":1174,"open":802,"high":802,"low":595,"close":584,"change":870,"percent_change":1175,"volume":1176,"transactions":9,"vwap":584},"2025-12-05",-6.02,46400,{"date":1178,"open":810,"high":1052,"low":810,"close":802,"change":206,"percent_change":1179,"volume":1180,"transactions":9,"vwap":802},"2025-12-04",-1.48,35600,{"date":1182,"open":809,"high":809,"low":83,"close":819,"change":206,"percent_change":1183,"volume":1184,"transactions":9,"vwap":819},"2025-12-03",-1.46,26500,{"date":1186,"open":83,"high":828,"low":83,"close":828,"change":197,"percent_change":159,"volume":1187,"transactions":9,"vwap":828},"2025-12-02",51500,{"date":1189,"open":802,"high":833,"low":802,"close":809,"change":112,"percent_change":1190,"volume":1191,"transactions":9,"vwap":809},"2025-12-01",-0.73,76400,{"date":1193,"open":809,"high":842,"low":83,"close":828,"change":233,"percent_change":1194,"volume":1195,"transactions":9,"vwap":828},"2025-11-28",2.24,147400,{"date":1197,"open":809,"high":1198,"low":83,"close":83,"change":601,"percent_change":1199,"volume":1200,"transactions":9,"vwap":83},"2025-11-26",1.376,-2.19,66800,{"date":1202,"open":882,"high":882,"low":802,"close":828,"change":112,"percent_change":838,"volume":1203,"transactions":9,"vwap":828},"2025-11-25",64000,{"date":1205,"open":819,"high":842,"low":802,"close":833,"change":233,"percent_change":1206,"volume":1207,"transactions":9,"vwap":833},"2025-11-24",2.22,24200,{"date":1209,"open":809,"high":833,"low":802,"close":819,"change":226,"percent_change":226,"volume":1210,"transactions":9,"vwap":819},"2025-11-21",94600,{"date":1212,"open":810,"high":882,"low":810,"close":819,"change":226,"percent_change":226,"volume":1213,"transactions":9,"vwap":819},"2025-11-20",111300,{"date":1215,"open":819,"high":1216,"low":571,"close":819,"change":206,"percent_change":1183,"volume":1217,"transactions":9,"vwap":819},"2025-11-19",1.382,129500,{"date":1219,"open":810,"high":842,"low":810,"close":828,"change":233,"percent_change":1194,"volume":1220,"transactions":9,"vwap":828},"2025-11-18",181700,{"date":1222,"open":887,"high":948,"low":802,"close":83,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":83},"2025-11-17",-0.13,-8.84,99600,{"date":1227,"open":594,"high":815,"low":594,"close":955,"change":233,"percent_change":1228,"volume":1229,"transactions":9,"vwap":955},"2025-11-14",2.08,66400,{"date":1231,"open":949,"high":980,"low":970,"close":887,"change":197,"percent_change":1232,"volume":1233,"transactions":9,"vwap":887},"2025-11-13",0.7,62700,{"date":1235,"open":833,"high":955,"low":833,"close":970,"change":21,"percent_change":961,"volume":1236,"transactions":9,"vwap":970},"2025-11-12",27700,{"date":1238,"open":809,"high":837,"low":819,"close":837,"change":233,"percent_change":1239,"volume":1240,"transactions":9,"vwap":837},"2025-11-11",2.17,176600,{"date":1242,"open":842,"high":882,"low":1243,"close":833,"change":197,"percent_change":39,"volume":1244,"transactions":9,"vwap":833},"2025-11-10",1.355,22400,{"date":1246,"open":83,"high":828,"low":810,"close":828,"change":197,"percent_change":159,"volume":1247,"transactions":9,"vwap":828},"2025-11-07",22900,{"date":1249,"open":802,"high":828,"low":810,"close":809,"change":226,"percent_change":226,"volume":1250,"transactions":9,"vwap":809},"2025-11-06",52500,{"date":1252,"open":571,"high":842,"low":1075,"close":809,"change":893,"percent_change":1253,"volume":1254,"transactions":9,"vwap":809},"2025-11-05",8.8,94500,{"date":1256,"open":577,"high":819,"low":559,"close":584,"change":320,"percent_change":1257,"volume":1258,"transactions":9,"vwap":584},"2025-11-04",-3.85,101600,{"date":1260,"open":802,"high":802,"low":594,"close":611,"change":804,"percent_change":1261,"volume":1262,"transactions":9,"vwap":611},"2025-11-03",-4.41,29000,{"date":1264,"open":589,"high":809,"low":564,"close":809,"change":233,"percent_change":1265,"volume":1266,"transactions":9,"vwap":809},"2025-10-31",2.26,122700,{"date":1268,"open":83,"high":842,"low":571,"close":802,"change":197,"percent_change":847,"volume":1269,"transactions":9,"vwap":802},"2025-10-30",144800,{"date":1271,"open":828,"high":833,"low":571,"close":810,"change":804,"percent_change":1272,"volume":1273,"transactions":9,"vwap":810},"2025-10-29",-4.35,168800,{"date":1275,"open":611,"high":837,"low":564,"close":833,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":833},"2025-10-28",0.15,12.2,288400,{"date":1280,"open":980,"high":980,"low":583,"close":583,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":583},"2025-10-27",-0.27,-18,317400,{"date":1285,"open":985,"high":980,"low":970,"close":980,"change":257,"percent_change":1286,"volume":1287,"transactions":9,"vwap":980},"2025-10-24",2.74,112400,{"date":1289,"open":980,"high":980,"low":949,"close":949,"change":206,"percent_change":1290,"volume":1291,"transactions":9,"vwap":949},"2025-10-23",-1.35,36700,{"date":1293,"open":969,"high":969,"low":955,"close":985,"change":804,"percent_change":1294,"volume":867,"transactions":9,"vwap":985},"2025-10-22",-3.9,{"date":1296,"open":982,"high":26,"low":982,"close":976,"change":226,"percent_change":226,"volume":1297,"transactions":9,"vwap":976},"2025-10-21",53500,{"date":1299,"open":26,"high":26,"low":820,"close":976,"change":206,"percent_change":1300,"volume":1301,"transactions":9,"vwap":976},"2025-10-20",-1.28,47300,{"date":1303,"open":1011,"high":1304,"low":1305,"close":906,"change":21,"percent_change":611,"volume":580,"transactions":9,"vwap":906},"2025-10-17",1.569,1.532,{"date":1307,"open":976,"high":1308,"low":980,"close":976,"change":112,"percent_change":1309,"volume":1310,"transactions":9,"vwap":976},"2025-10-16",1.565,-0.65,56600,{"date":1312,"open":26,"high":26,"low":976,"close":1011,"change":226,"percent_change":226,"volume":1313,"transactions":9,"vwap":1011},"2025-10-15",123300,{"date":1315,"open":820,"high":906,"low":815,"close":1011,"change":257,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1011},"2025-10-14",2.65,46600,{"date":1319,"open":982,"high":969,"low":980,"close":982,"change":226,"percent_change":226,"volume":1320,"transactions":9,"vwap":982},"2025-10-13",13500,{"date":1322,"open":976,"high":976,"low":982,"close":982,"change":206,"percent_change":1007,"volume":1210,"transactions":9,"vwap":982},"2025-10-10",{"date":1324,"open":1325,"high":1325,"low":820,"close":969,"change":226,"percent_change":226,"volume":1326,"transactions":9,"vwap":969},"2025-10-09",1.547,73200,{"date":1328,"open":980,"high":906,"low":815,"close":969,"change":233,"percent_change":1329,"volume":1330,"transactions":9,"vwap":969},"2025-10-08",2,151600,{"date":1332,"open":976,"high":1011,"low":980,"close":980,"change":601,"percent_change":272,"volume":1333,"transactions":9,"vwap":980},"2025-10-07",42300,{"date":1335,"open":982,"high":1011,"low":1336,"close":969,"change":21,"percent_change":810,"volume":1337,"transactions":9,"vwap":969},"2025-10-06",1.508,46300,{"date":1339,"open":820,"high":976,"low":985,"close":982,"change":226,"percent_change":226,"volume":1116,"transactions":9,"vwap":982},"2025-10-03",{"date":1341,"open":820,"high":1342,"low":980,"close":982,"change":112,"percent_change":1039,"volume":1343,"transactions":9,"vwap":982},"2025-10-02",1.538,59800,{"date":1345,"open":982,"high":1011,"low":1346,"close":820,"change":21,"percent_change":802,"volume":623,"transactions":9,"vwap":820},"2025-10-01",1.499,{"date":1348,"open":980,"high":982,"low":955,"close":980,"change":21,"percent_change":819,"volume":1349,"transactions":9,"vwap":980},"2025-09-30",42700,{"date":1351,"open":820,"high":820,"low":985,"close":985,"change":186,"percent_change":1352,"volume":1353,"transactions":9,"vwap":985},"2025-09-29",-2.63,38500,{"date":1355,"open":982,"high":820,"low":815,"close":820,"change":233,"percent_change":1356,"volume":1357,"transactions":9,"vwap":820},"2025-09-26",2.01,53900,{"date":1359,"open":820,"high":1011,"low":955,"close":815,"change":206,"percent_change":1003,"volume":1360,"transactions":9,"vwap":815},"2025-09-25",128100,{"date":1362,"open":982,"high":969,"low":815,"close":982,"change":21,"percent_change":83,"volume":1363,"transactions":9,"vwap":982},"2025-09-24",62200,{"date":1365,"open":969,"high":969,"low":955,"close":815,"change":206,"percent_change":1003,"volume":1366,"transactions":9,"vwap":815},"2025-09-23",66000,{"date":1368,"open":980,"high":820,"low":1369,"close":982,"change":206,"percent_change":1007,"volume":1370,"transactions":9,"vwap":982},"2025-09-22",1.483,47400,{"date":1372,"open":980,"high":969,"low":887,"close":969,"change":233,"percent_change":1329,"volume":1373,"transactions":9,"vwap":969},"2025-09-19",65100,{"date":1375,"open":982,"high":820,"low":980,"close":980,"change":112,"percent_change":1039,"volume":1124,"transactions":9,"vwap":980},"2025-09-18",{"date":1377,"open":980,"high":1378,"low":980,"close":982,"change":226,"percent_change":226,"volume":1379,"transactions":9,"vwap":982},"2025-09-17",1.536,48700,{"date":1381,"open":820,"high":1382,"low":1383,"close":982,"change":206,"percent_change":1007,"volume":1250,"transactions":9,"vwap":982},"2025-09-16",1.535,1.502,{"date":1385,"open":976,"high":1011,"low":820,"close":969,"change":112,"percent_change":1309,"volume":951,"transactions":9,"vwap":969},"2025-09-15",{"date":1387,"open":820,"high":906,"low":820,"close":976,"change":226,"percent_change":226,"volume":1388,"transactions":9,"vwap":976},"2025-09-12",51400,{"date":1390,"open":969,"high":906,"low":820,"close":976,"change":197,"percent_change":1391,"volume":1392,"transactions":9,"vwap":976},"2025-09-11",0.65,41500,{"date":1394,"open":820,"high":1395,"low":820,"close":969,"change":226,"percent_change":226,"volume":1396,"transactions":9,"vwap":969},"2025-09-10",1.559,26100,{"date":1398,"open":820,"high":976,"low":815,"close":969,"change":197,"percent_change":137,"volume":1399,"transactions":9,"vwap":969},"2025-09-09",30800,{"date":1401,"open":1011,"high":906,"low":982,"close":820,"change":112,"percent_change":1309,"volume":721,"transactions":9,"vwap":820},"2025-09-08",{"date":1403,"open":906,"high":906,"low":1404,"close":969,"change":112,"percent_change":1309,"volume":1405,"transactions":9,"vwap":969},"2025-09-05",1.516,26600,{"date":1407,"open":969,"high":1011,"low":820,"close":976,"change":112,"percent_change":1309,"volume":1408,"transactions":9,"vwap":976},"2025-09-04",33500,{"date":1410,"open":969,"high":1011,"low":820,"close":1011,"change":233,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1011},"2025-09-03",1.97,57700,{"date":1414,"open":976,"high":976,"low":982,"close":820,"change":226,"percent_change":226,"volume":1415,"transactions":9,"vwap":820},"2025-09-02",62900,{"date":1417,"open":1011,"high":1418,"low":980,"close":820,"change":186,"percent_change":1419,"volume":1420,"transactions":9,"vwap":820},"2025-08-29",1.589,-2.56,34000,{"date":1422,"open":976,"high":913,"low":976,"close":906,"change":197,"percent_change":1391,"volume":1423,"transactions":9,"vwap":906},"2025-08-28",73300,{"date":1425,"open":976,"high":26,"low":976,"close":1011,"change":21,"percent_change":589,"volume":1426,"transactions":9,"vwap":1011},"2025-08-27",45300,{"date":1428,"open":969,"high":906,"low":980,"close":969,"change":206,"percent_change":1429,"volume":806,"transactions":9,"vwap":969},"2025-08-26",-1.29,{"date":1431,"open":948,"high":1432,"low":948,"close":1011,"change":107,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1011},"2025-08-25",1.586,4.03,95100,{"date":1436,"open":887,"high":969,"low":1437,"close":815,"change":257,"percent_change":1438,"volume":1439,"transactions":9,"vwap":815},"2025-08-22",1.421,2.76,135700,{"date":1441,"open":961,"high":985,"low":961,"close":948,"change":112,"percent_change":1442,"volume":1443,"transactions":9,"vwap":948},"2025-08-21",-0.68,28300,{"date":1445,"open":949,"high":980,"low":837,"close":949,"change":197,"percent_change":1446,"volume":1447,"transactions":9,"vwap":949},"2025-08-20",0.69,24300,{"date":1449,"open":980,"high":820,"low":887,"close":948,"change":206,"percent_change":1450,"volume":683,"transactions":9,"vwap":948},"2025-08-19",-1.36,{"date":1452,"open":985,"high":1453,"low":887,"close":955,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":955},"2025-08-18",1.556,-0.1,-6.37,140300,{"date":1458,"open":980,"high":1459,"low":955,"close":26,"change":1043,"percent_change":1460,"volume":1461,"transactions":9,"vwap":26},"2025-08-15",1.595,5.37,136100,{"date":1463,"open":985,"high":815,"low":1464,"close":815,"change":21,"percent_change":809,"volume":1465,"transactions":9,"vwap":815},"2025-08-14",1.445,43100,{"date":1467,"open":982,"high":982,"low":948,"close":955,"change":112,"percent_change":1442,"volume":1468,"transactions":9,"vwap":955},"2025-08-13",45600,{"date":1470,"open":819,"high":976,"low":819,"close":985,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":985},"2025-08-12",0.13,9.63,386400,{"date":1475,"open":809,"high":948,"low":802,"close":819,"change":186,"percent_change":1476,"volume":1477,"transactions":9,"vwap":819},"2025-08-11",-2.88,111700,{"date":1479,"open":611,"high":887,"low":571,"close":842,"change":676,"percent_change":1480,"volume":1481,"transactions":9,"vwap":842},"2025-08-08",7.75,238700,{"date":1483,"open":611,"high":833,"low":571,"close":571,"change":601,"percent_change":1155,"volume":1484,"transactions":9,"vwap":571},"2025-08-07",95200,{"date":1486,"open":819,"high":833,"low":589,"close":810,"change":206,"percent_change":1487,"volume":738,"transactions":9,"vwap":810},"2025-08-06",-1.49,{"date":1489,"open":833,"high":833,"low":571,"close":83,"change":601,"percent_change":1199,"volume":1490,"transactions":9,"vwap":83},"2025-08-05",156300,{"date":1492,"open":837,"high":837,"low":589,"close":828,"change":112,"percent_change":838,"volume":1493,"transactions":9,"vwap":828},"2025-08-04",45000,{"date":1495,"open":882,"high":882,"low":1496,"close":833,"change":206,"percent_change":1497,"volume":1498,"transactions":9,"vwap":833},"2025-08-01",1.341,-1.43,50100,{"date":1500,"open":842,"high":887,"low":589,"close":882,"change":112,"percent_change":944,"volume":1501,"transactions":9,"vwap":882},"2025-07-31",118300,{"date":1503,"open":842,"high":887,"low":842,"close":837,"change":226,"percent_change":226,"volume":1504,"transactions":9,"vwap":837},"2025-07-30",74300,{"date":1506,"open":815,"high":815,"low":882,"close":837,"change":1507,"percent_change":1508,"volume":1412,"transactions":9,"vwap":837},"2025-07-29",-0.07,-4.73,{"date":1510,"open":815,"high":1511,"low":887,"close":985,"change":21,"percent_change":828,"volume":1512,"transactions":9,"vwap":985},"2025-07-28",1.505,85900,{"date":1514,"open":815,"high":980,"low":1515,"close":949,"change":186,"percent_change":1516,"volume":1517,"transactions":9,"vwap":949},"2025-07-25",1.448,-2.67,83800,{"date":1519,"open":969,"high":26,"low":980,"close":980,"change":186,"percent_change":1520,"volume":1521,"transactions":9,"vwap":980},"2025-07-24",-2.6,29700,{"date":1523,"open":976,"high":1524,"low":969,"close":976,"change":226,"percent_change":226,"volume":1525,"transactions":9,"vwap":976},"2025-07-23",1.6,85000,{"date":1527,"open":887,"high":906,"low":887,"close":976,"change":1043,"percent_change":1528,"volume":1477,"transactions":9,"vwap":976},"2025-07-22",5.48,{"date":1530,"open":949,"high":820,"low":961,"close":949,"change":206,"percent_change":1290,"volume":1531,"transactions":9,"vwap":949},"2025-07-21",109500,{"date":1533,"open":980,"high":1534,"low":1535,"close":985,"change":601,"percent_change":1536,"volume":644,"transactions":9,"vwap":985},"2025-07-18",1.526,1.452,-1.99,{"date":1538,"open":820,"high":1524,"low":985,"close":982,"change":226,"percent_change":226,"volume":1539,"transactions":9,"vwap":982},"2025-07-17",309100,{"date":1541,"open":948,"high":820,"low":970,"close":982,"change":1043,"percent_change":1044,"volume":1542,"transactions":9,"vwap":982},"2025-07-16",175600,{"date":1544,"open":820,"high":820,"low":882,"close":970,"change":804,"percent_change":1545,"volume":1546,"transactions":9,"vwap":970},"2025-07-15",-4.03,171600,{"date":1548,"open":980,"high":969,"low":1549,"close":815,"change":186,"percent_change":1550,"volume":1551,"transactions":9,"vwap":815},"2025-07-14",1.446,-2.61,133100,{"date":1553,"open":980,"high":1011,"low":882,"close":969,"change":233,"percent_change":1329,"volume":1554,"transactions":9,"vwap":969},"2025-07-11",364600,{"date":1556,"open":980,"high":906,"low":882,"close":980,"change":21,"percent_change":819,"volume":1557,"transactions":9,"vwap":980},"2025-07-10",437500,{"date":1559,"open":1560,"high":176,"low":564,"close":985,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":985},"2025-07-09",1.331,0.31,26.5,5748200,{"date":1565,"open":61,"high":583,"low":476,"close":502,"change":206,"percent_change":1566,"volume":1567,"transactions":9,"vwap":502},"2025-07-08",-1.68,2914900,{"date":1569,"open":61,"high":583,"low":1570,"close":61,"change":226,"percent_change":226,"volume":1571,"transactions":9,"vwap":61},"2025-07-07",1.175,69100,{"date":1573,"open":573,"high":1574,"low":61,"close":61,"change":226,"percent_change":226,"volume":1575,"transactions":9,"vwap":61},"2025-07-03",1.225,41200,{"date":1577,"open":470,"high":570,"low":470,"close":61,"change":612,"percent_change":1578,"volume":1579,"transactions":9,"vwap":61},"2025-07-02",4.39,69300,{"date":1581,"open":502,"high":1582,"low":470,"close":470,"change":112,"percent_change":682,"volume":1521,"transactions":9,"vwap":470},"2025-07-01",1.189,{"date":1584,"open":213,"high":502,"low":213,"close":559,"change":612,"percent_change":1585,"volume":1586,"transactions":9,"vwap":559},"2025-06-30",4.55,92300,{"date":1588,"open":559,"high":1589,"low":318,"close":318,"change":320,"percent_change":1272,"volume":1590,"transactions":9,"vwap":318},"2025-06-27",1.176,67100,{"date":1592,"open":476,"high":1593,"low":117,"close":559,"change":226,"percent_change":226,"volume":1594,"transactions":9,"vwap":559},"2025-06-26",1.185,63800,{"date":1596,"open":319,"high":1597,"low":213,"close":559,"change":107,"percent_change":1598,"volume":1599,"transactions":9,"vwap":559},"2025-06-25",1.169,5.5,102600,{"date":1601,"open":18,"high":470,"low":196,"close":286,"change":21,"percent_change":510,"volume":1602,"transactions":9,"vwap":286},"2025-06-24",68100,{"date":1604,"open":205,"high":318,"low":16,"close":18,"change":257,"percent_change":1605,"volume":1213,"transactions":9,"vwap":18},"2025-06-23",3.88,{"date":1607,"open":319,"high":559,"low":232,"close":232,"change":671,"percent_change":1608,"volume":1609,"transactions":9,"vwap":232},"2025-06-20",-8.04,202900,{"date":1611,"open":213,"high":117,"low":213,"close":319,"change":197,"percent_change":68,"volume":1612,"transactions":9,"vwap":319},"2025-06-18",47200,{"date":1614,"open":578,"high":1615,"low":213,"close":213,"change":804,"percent_change":1616,"volume":1617,"transactions":9,"vwap":213},"2025-06-17",1.212,-5.13,51100,{"date":1619,"open":578,"high":573,"low":559,"close":502,"change":21,"percent_change":1620,"volume":1621,"transactions":9,"vwap":502},"2025-06-16",1.74,32700,{"date":1623,"open":318,"high":1570,"low":318,"close":559,"change":233,"percent_change":686,"volume":1624,"transactions":9,"vwap":559},"2025-06-13",65400,{"date":1626,"open":573,"high":573,"low":213,"close":319,"change":565,"percent_change":1627,"volume":1628,"transactions":9,"vwap":319},"2025-06-12",-8.94,175500,{"date":1630,"open":577,"high":810,"low":621,"close":583,"change":320,"percent_change":794,"volume":1631,"transactions":9,"vwap":583},"2025-06-11",92600,{"date":1633,"open":810,"high":802,"low":594,"close":577,"change":206,"percent_change":607,"volume":1634,"transactions":9,"vwap":577},"2025-06-10",38300,{"date":1636,"open":611,"high":1637,"low":1638,"close":611,"change":206,"percent_change":1639,"volume":1640,"transactions":9,"vwap":611},"2025-06-09",1.329,1.295,-1.52,54600,{"date":1642,"open":1643,"high":809,"low":611,"close":810,"change":601,"percent_change":824,"volume":791,"transactions":9,"vwap":810},"2025-06-06",1.312,{"date":1645,"open":810,"high":809,"low":810,"close":819,"change":233,"percent_change":1646,"volume":1647,"transactions":9,"vwap":819},"2025-06-05",2.27,52600,{"date":1649,"open":809,"high":842,"low":810,"close":810,"change":601,"percent_change":824,"volume":1650,"transactions":9,"vwap":810},"2025-06-04",56800,{"date":1652,"open":819,"high":842,"low":802,"close":819,"change":112,"percent_change":1653,"volume":1654,"transactions":9,"vwap":819},"2025-06-03",-0.74,99100,{"date":1656,"open":809,"high":828,"low":1657,"close":809,"change":206,"percent_change":1658,"volume":1498,"transactions":9,"vwap":809},"2025-06-02",1.335,-1.45,{"date":1660,"open":802,"high":837,"low":611,"close":833,"change":107,"percent_change":1585,"volume":1661,"transactions":9,"vwap":833},"2025-05-30",118100,{"date":1663,"open":819,"high":1664,"low":589,"close":810,"change":112,"percent_change":1665,"volume":1666,"transactions":9,"vwap":810},"2025-05-29",1.389,-0.75,69600,{"date":1668,"open":961,"high":961,"low":1669,"close":802,"change":1454,"percent_change":1670,"volume":1671,"transactions":9,"vwap":802},"2025-05-28",1.309,-6.99,138100,{"date":1673,"open":802,"high":970,"low":584,"close":970,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":970},"2025-05-27",0.19,15.32,875400,{"date":1678,"open":476,"high":611,"low":476,"close":595,"change":257,"percent_change":1679,"volume":1680,"transactions":9,"vwap":595},"2025-05-23",3.33,230600,{"date":1682,"open":502,"high":573,"low":213,"close":572,"change":21,"percent_change":1683,"volume":1684,"transactions":9,"vwap":572},"2025-05-22",1.69,70100,{"date":1686,"open":559,"high":584,"low":286,"close":578,"change":257,"percent_change":1687,"volume":1688,"transactions":9,"vwap":578},"2025-05-21",3.51,132900,{"date":1690,"open":318,"high":502,"low":18,"close":470,"change":257,"percent_change":1691,"volume":1692,"transactions":9,"vwap":470},"2025-05-20",3.64,39100,{"date":1694,"open":318,"high":578,"low":318,"close":318,"change":601,"percent_change":1115,"volume":1098,"transactions":9,"vwap":318},"2025-05-19",{"date":1696,"open":578,"high":1697,"low":117,"close":117,"change":804,"percent_change":1698,"volume":1699,"transactions":9,"vwap":117},"2025-05-16",1.206,-5.04,71800,{"date":1701,"open":318,"high":583,"low":1702,"close":61,"change":226,"percent_change":226,"volume":1703,"transactions":9,"vwap":61},"2025-05-15",1.072,129300,{"date":1705,"open":572,"high":1706,"low":1570,"close":61,"change":226,"percent_change":226,"volume":1707,"transactions":9,"vwap":61},"2025-05-14",1.222,44300,{"date":1709,"open":573,"high":595,"low":502,"close":61,"change":601,"percent_change":1710,"volume":806,"transactions":9,"vwap":61},"2025-05-13",-2.46,{"date":1712,"open":572,"high":584,"low":1597,"close":570,"change":612,"percent_change":1713,"volume":1714,"transactions":9,"vwap":570},"2025-05-12",4.27,43200,{"date":1716,"open":476,"high":578,"low":559,"close":502,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":502},"2025-05-09",-0.85,23100,{"date":1720,"open":470,"high":61,"low":470,"close":578,"change":21,"percent_change":1721,"volume":1722,"transactions":9,"vwap":578},"2025-05-08",1.72,87800,{"date":1724,"open":194,"high":476,"low":194,"close":476,"change":1043,"percent_change":1725,"volume":972,"transactions":9,"vwap":476},"2025-05-07",7.41,{"date":1727,"open":318,"high":1728,"low":194,"close":194,"change":206,"percent_change":1729,"volume":1730,"transactions":9,"vwap":194},"2025-05-06",1.137,-1.82,16000,{"date":1732,"open":213,"high":470,"low":318,"close":318,"change":186,"percent_change":1733,"volume":1734,"transactions":9,"vwap":318},"2025-05-05",-3.51,21500,{"date":1736,"open":559,"high":1105,"low":1737,"close":470,"change":197,"percent_change":1738,"volume":1739,"transactions":9,"vwap":470},"2025-05-02",1.115,0.88,156400,{"date":1741,"open":213,"high":1742,"low":318,"close":117,"change":612,"percent_change":1743,"volume":1333,"transactions":9,"vwap":117},"2025-05-01",1.145,4.63,{"date":1745,"open":470,"high":470,"low":194,"close":194,"change":804,"percent_change":1746,"volume":683,"transactions":9,"vwap":194},"2025-04-30",-5.26,{"date":1748,"open":213,"high":470,"low":286,"close":470,"change":233,"percent_change":1749,"volume":825,"transactions":9,"vwap":470},"2025-04-29",2.7,{"date":1751,"open":213,"high":470,"low":286,"close":213,"change":197,"percent_change":466,"volume":1207,"transactions":9,"vwap":213},"2025-04-28",{"date":1753,"open":213,"high":470,"low":194,"close":318,"change":112,"percent_change":1754,"volume":1575,"transactions":9,"vwap":318},"2025-04-25",-0.9,{"date":1756,"open":286,"high":213,"low":196,"close":213,"change":257,"percent_change":531,"volume":1757,"transactions":9,"vwap":213},"2025-04-24",51800,{"date":1759,"open":205,"high":311,"low":205,"close":18,"change":21,"percent_change":312,"volume":1575,"transactions":9,"vwap":18},"2025-04-23",{"date":180,"open":286,"high":318,"low":205,"close":205,"change":186,"percent_change":1761,"volume":1200,"transactions":9,"vwap":205},-3.67]