[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGC":3,"homepage-market-summary":31,"stock-historical-IGC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IGC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IGC Pharma, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","IGC Pharma Inc develops cannabinoid-based formulations for treating diseases and conditions, including, but not limited to, Alzheimer's disease, period cramps, premenstrual syndrome, and chronic pain. The company has investigational drug assets targeting Alzheimer's disease, IGC-AD1, IGC-M3, IGC-1C, and TGR-63, which have demonstrated in Alzheimer's cell lines the potential to be effective in suppressing or ameliorating key hallmarks of Alzheimer's disease, such as plaques or tangles.","70","Potomac, MD",false,{"close":16,"open":17,"high":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},0.282,0.2753,0.2884,0.27,0.2749,0.0071,2.58,1743718.591348,1931,0.281,0.44999999,0.235,783068.3823553068,21.9,5122,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.5,1103592,402811163.971182,-2.76,"2025-04-23",[184,185,194,204,213,224,234,245,254,265,275,282,291,300,309,319,328,338,345,352,361,371,380,388,398,408,419,429,437,446,454,463,471,477,484,493,503,511,520,527,537,547,558,567,577,585,595,605,614,623,634,640,650,657,666,675,680,685,689,692,695,699,703,706,709,712,717,720,723,727,730,733,736,739,742,745,748,751,754,757,761,765,769,773,776,779,782,785,788,791,794,797,800,803,807,810,813,816,819,822,825,828,832,837,841,844,847,851,856,860,863,866,871,875,880,885,888,891,896,899,902,906,909,912,916,919,922,925,928,931,934,938,941,944,948,953,956,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1027,1030,1033,1036,1039,1042,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1088,1091,1094,1097,1100,1103,1106,1109,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1148,1152,1156,1159,1163,1167,1170,1175,1178,1181,1184,1187,1190,1192,1195,1197,1200,1203,1206,1209,1213,1216,1219,1224,1227,1232,1236,1241,1245,1248,1251,1254,1258,1261,1264,1267,1272,1277,1281,1285,1288,1292,1295,1298,1301,1304,1307,1311,1314,1318,1322,1325,1328,1331,1335,1338,1341,1344,1348,1352,1356,1359,1362,1365,1368,1371,1375,1379,1382,1385,1388,1391,1394,1398,1402,1407,1412,1416,1419,1422,1427,1431,1434,1438,1442,1445,1449,1452,1456,1459,1463,1466,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1507,1510,1514,1517,1521,1524,1527,1531,1534,1538,1543,1547,1550,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.279,0.2694,0.0049,1.81,633240.899676,1394,0.2748,{"date":195,"open":196,"high":197,"low":198,"close":19,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.2701,0.2797,0.268,0.0011,0.41,459170.430307,1308,0.274,{"date":205,"open":19,"high":206,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.28,0.2689,0.0014,0.52,812169.667137,1251,0.2754,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.2832,0.2845,0.2665,0.2675,-0.0065,-2.37,525001.777444,1916,0.2772,{"date":225,"open":226,"high":227,"low":228,"close":203,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.289,0.298,0.2739,-0.0084,-2.97,1103963.571073,1866,0.2897,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.2798,0.29,0.277,0.2824,0.0013,0.46,684236.345447,1012,0.2822,{"date":246,"open":206,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":239},"2026-09-24",0.2895,0.2786,0.2811,-0.005,-1.75,333266.229268,888,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.285,0.2899,0.2823,0.2861,0.0031,1.1,550383.174724,1065,0.2864,{"date":266,"open":193,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.2848,0.272,0.283,0.009,3.28,610953.417428,942,0.2815,{"date":276,"open":277,"high":257,"low":19,"close":203,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":223},"2026-09-21",0.2896,-0.011,-3.86,509551.297394,1135,{"date":283,"open":284,"high":285,"low":284,"close":256,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.2663,0.2875,0.0186,6.98,811702.4703,1606,0.2793,{"date":292,"open":293,"high":237,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.2789,0.2664,-0.0056,-2.06,716115.494834,1363,0.2715,{"date":301,"open":302,"high":303,"low":294,"close":268,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.2734,0.2801,0.0051,1.91,473630.6153,1011,0.271,{"date":310,"open":19,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",0.2785,0.265,0.2669,-0.0086,-3.12,483269.841706,924,0.2705,{"date":320,"open":321,"high":267,"low":19,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.2796,0.2755,-0.0031,-1.11,781387.413625,1268,0.2747,{"date":329,"open":330,"high":331,"low":332,"close":248,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.2856,0.2905,0.2771,-0.0044,-1.55,415678.615561,951,0.2827,{"date":339,"open":226,"high":331,"low":25,"close":269,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.0015,0.53,623937.51736,940,0.2853,{"date":346,"open":347,"high":348,"low":25,"close":274,"change":229,"percent_change":349,"volume":350,"transactions":351,"vwap":237},"2026-09-09",0.295,0.296,-2.9,347767.160858,791,{"date":353,"open":354,"high":355,"low":285,"close":257,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0.301,0.3027,-0.0081,-2.72,572295.005458,1061,0.2954,{"date":362,"open":363,"high":364,"low":365,"close":227,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",0.2974,0.3,0.2959,-0.0005,-0.17,378027.474742,660,0.2979,{"date":372,"open":373,"high":374,"low":347,"close":375,"change":376,"percent_change":163,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.297,0.3038,0.2985,0.0026,349306.354541,775,0.2992,{"date":381,"open":364,"high":382,"low":347,"close":365,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.3042,-0.0008,-0.27,452652.445504,1643,0.2986,{"date":389,"open":364,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.306,0.2956,0.2967,-0.0025,-0.84,775864.37551,1329,0.3004,{"date":399,"open":400,"high":401,"low":402,"close":379,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.3067,0.3191,0.2941,-0.0108,-3.48,619130.433408,1600,0.3049,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.328,0.335,0.3061,0.31,-0.0239,-7.16,926074.591357,1451,0.3198,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.311,0.341,0.3339,0.0262,8.51,3598347.997817,3796,0.3285,{"date":430,"open":413,"high":413,"low":431,"close":432,"change":260,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.3005,0.3077,1.02,454202.177292,968,0.3052,{"date":438,"open":354,"high":439,"low":364,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.3078,0.3046,0.004,1.33,387273.408343,1087,0.3033,{"date":447,"open":413,"high":413,"low":364,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.3006,-0.0074,-2.4,916488.72784,1292,0.3053,{"date":455,"open":285,"high":413,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",0.2787,0.308,0.0308,11.11,1867418.030329,1950,0.2965,{"date":464,"open":256,"high":465,"low":466,"close":223,"change":356,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.2852,0.2745,-2.84,590155.666514,1024,0.2795,{"date":472,"open":473,"high":285,"low":303,"close":344,"change":474,"percent_change":475,"volume":476,"transactions":176,"vwap":344},"2026-08-19",0.2844,0.0009,0.32,1041544.542835,{"date":478,"open":285,"high":285,"low":479,"close":473,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":249},"2026-08-18",0.275,0.0044,1.57,508041.044205,1439,{"date":485,"open":465,"high":486,"low":487,"close":206,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.2877,0.2712,-0.0178,-5.98,996454.978394,1956,0.2816,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":391},"2026-08-14",0.299,0.3031,0.2862,0.2978,0.0038,1.29,1529285.156401,4220,{"date":504,"open":237,"high":347,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":277},"2026-08-13",0.28455,0.294,0.0081,2.83,2193196.85673,2706,{"date":512,"open":16,"high":513,"low":514,"close":515,"change":189,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.2882,0.2762,0.2859,1.74,1645268.798009,2818,0.2818,{"date":521,"open":19,"high":226,"low":19,"close":25,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.0135,5.05,2598613.693664,5678,0.2817,{"date":528,"open":529,"high":530,"low":531,"close":218,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",0.2575,0.2724,0.2521,0.0109,4.25,588891.8105,1236,0.2615,{"date":538,"open":539,"high":529,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.2507,0.247,0.2566,0.0067,2.68,455714.407034,554,0.2532,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",0.251,0.2548,0.2451,0.2499,-0.0021,-0.83,266006.415184,678,0.2524,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":441,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",0.26,0.248,0.252,1.61,198375.793908,563,0.2513,{"date":568,"open":569,"high":570,"low":571,"close":561,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",0.253,0.258,0.2426,0.0029,1.18,283148.176543,920,0.2509,{"date":578,"open":560,"high":560,"low":579,"close":551,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",0.24,-0.0039,-1.57,369561.297942,1034,0.2527,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":366,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",0.2579,0.2589,0.2458,0.249,-0.2,168689.31094,496,0.2511,{"date":596,"open":597,"high":598,"low":579,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",0.245,0.2496,0.2495,0.0095,3.96,247013.947239,732,0.2438,{"date":606,"open":607,"high":608,"low":27,"close":579,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",0.262,0.2628,-0.019,-7.34,1041539.119628,1580,0.2485,{"date":615,"open":218,"high":19,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",0.2581,0.259,-0.004,-1.52,315651.892914,640,0.2609,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",0.261,0.26565,0.2587,0.263,-0.001,-0.38,93377.129679,336,0.2625,{"date":635,"open":218,"high":207,"low":560,"close":636,"change":629,"percent_change":630,"volume":637,"transactions":638,"vwap":639},"2026-07-24",0.264,177424.918175,540,0.2633,{"date":641,"open":642,"high":643,"low":644,"close":312,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",0.2692,0.2699,0.2621,-0.0049,-1.82,124805.40397,381,0.2677,{"date":651,"open":479,"high":479,"low":652,"close":643,"change":653,"percent_change":61,"volume":654,"transactions":655,"vwap":656},"2026-07-22",0.2667,0.0028,234556.107835,483,0.2697,{"date":658,"open":659,"high":660,"low":312,"close":661,"change":383,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",0.267,0.2729,0.2671,-0.3,138287.129254,590,0.2681,{"date":667,"open":668,"high":206,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",0.2603,0.2679,0.0079,3.04,540534.820754,1168,0.269,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-17",0.25999999,0,237700,{"date":681,"open":206,"high":206,"low":677,"close":677,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":677},"2026-07-16",-0.01,-3.7,445400,{"date":686,"open":687,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":688,"transactions":9,"vwap":687},"2026-07-15",0.27000001,238100,{"date":690,"open":677,"high":687,"low":677,"close":687,"change":678,"percent_change":678,"volume":691,"transactions":9,"vwap":687},"2026-07-14",399700,{"date":693,"open":687,"high":206,"low":677,"close":687,"change":678,"percent_change":678,"volume":694,"transactions":9,"vwap":687},"2026-07-13",512200,{"date":696,"open":206,"high":206,"low":687,"close":687,"change":682,"percent_change":697,"volume":698,"transactions":9,"vwap":687},"2026-07-10",-3.57,462200,{"date":700,"open":206,"high":701,"low":687,"close":206,"change":678,"percent_change":678,"volume":702,"transactions":9,"vwap":206},"2026-07-09",0.28999999,982300,{"date":704,"open":206,"high":206,"low":206,"close":206,"change":678,"percent_change":678,"volume":705,"transactions":9,"vwap":206},"2026-07-08",308000,{"date":707,"open":206,"high":206,"low":687,"close":206,"change":678,"percent_change":678,"volume":708,"transactions":9,"vwap":206},"2026-07-07",459100,{"date":710,"open":206,"high":701,"low":687,"close":206,"change":678,"percent_change":678,"volume":711,"transactions":9,"vwap":206},"2026-07-06",344000,{"date":713,"open":687,"high":206,"low":687,"close":206,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":206},"2026-07-02",0.01,3.7,439500,{"date":718,"open":687,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":719,"transactions":9,"vwap":687},"2026-07-01",231400,{"date":721,"open":687,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":722,"transactions":9,"vwap":687},"2026-06-30",258500,{"date":724,"open":677,"high":687,"low":677,"close":687,"change":714,"percent_change":725,"volume":726,"transactions":9,"vwap":687},"2026-06-29",3.85,522500,{"date":728,"open":677,"high":687,"low":677,"close":677,"change":678,"percent_change":678,"volume":729,"transactions":9,"vwap":677},"2026-06-26",420000,{"date":731,"open":687,"high":687,"low":677,"close":677,"change":682,"percent_change":683,"volume":732,"transactions":9,"vwap":677},"2026-06-25",649000,{"date":734,"open":687,"high":687,"low":687,"close":687,"change":678,"percent_change":678,"volume":735,"transactions":9,"vwap":687},"2026-06-24",307400,{"date":737,"open":687,"high":701,"low":687,"close":687,"change":678,"percent_change":678,"volume":738,"transactions":9,"vwap":687},"2026-06-23",706900,{"date":740,"open":206,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":741,"transactions":9,"vwap":687},"2026-06-22",496900,{"date":743,"open":687,"high":206,"low":687,"close":687,"change":682,"percent_change":697,"volume":744,"transactions":9,"vwap":687},"2026-06-18",631200,{"date":746,"open":206,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":747,"transactions":9,"vwap":206},"2026-06-17",1067600,{"date":749,"open":701,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":750,"transactions":9,"vwap":206},"2026-06-16",854400,{"date":752,"open":701,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":753,"transactions":9,"vwap":206},"2026-06-15",682100,{"date":755,"open":206,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":756,"transactions":9,"vwap":206},"2026-06-12",565000,{"date":758,"open":206,"high":759,"low":206,"close":206,"change":678,"percent_change":678,"volume":760,"transactions":9,"vwap":206},"2026-06-11",0.30000001,578100,{"date":762,"open":701,"high":701,"low":206,"close":206,"change":682,"percent_change":763,"volume":764,"transactions":9,"vwap":206},"2026-06-10",-3.45,242300,{"date":766,"open":701,"high":759,"low":206,"close":701,"change":682,"percent_change":767,"volume":768,"transactions":9,"vwap":701},"2026-06-09",-3.33,1308700,{"date":770,"open":759,"high":759,"low":206,"close":759,"change":714,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-06-08",3.45,630600,{"date":774,"open":701,"high":759,"low":206,"close":701,"change":678,"percent_change":678,"volume":775,"transactions":9,"vwap":701},"2026-06-05",453600,{"date":777,"open":759,"high":759,"low":701,"close":701,"change":682,"percent_change":767,"volume":778,"transactions":9,"vwap":701},"2026-06-04",479100,{"date":780,"open":206,"high":413,"low":206,"close":759,"change":714,"percent_change":771,"volume":781,"transactions":9,"vwap":759},"2026-06-03",1600100,{"date":783,"open":701,"high":759,"low":206,"close":701,"change":682,"percent_change":767,"volume":784,"transactions":9,"vwap":701},"2026-06-02",412400,{"date":786,"open":701,"high":759,"low":206,"close":759,"change":714,"percent_change":771,"volume":787,"transactions":9,"vwap":759},"2026-06-01",491600,{"date":789,"open":701,"high":701,"low":206,"close":701,"change":678,"percent_change":678,"volume":790,"transactions":9,"vwap":701},"2026-05-29",261800,{"date":792,"open":701,"high":701,"low":206,"close":701,"change":678,"percent_change":678,"volume":793,"transactions":9,"vwap":701},"2026-05-28",288900,{"date":795,"open":701,"high":759,"low":206,"close":701,"change":678,"percent_change":678,"volume":796,"transactions":9,"vwap":701},"2026-05-27",442500,{"date":798,"open":206,"high":701,"low":206,"close":701,"change":678,"percent_change":678,"volume":799,"transactions":9,"vwap":701},"2026-05-26",318100,{"date":801,"open":701,"high":759,"low":206,"close":701,"change":678,"percent_change":678,"volume":802,"transactions":9,"vwap":701},"2026-05-22",4052000,{"date":804,"open":206,"high":701,"low":206,"close":701,"change":714,"percent_change":805,"volume":806,"transactions":9,"vwap":701},"2026-05-21",3.57,265600,{"date":808,"open":206,"high":701,"low":687,"close":206,"change":678,"percent_change":678,"volume":809,"transactions":9,"vwap":206},"2026-05-20",860700,{"date":811,"open":701,"high":701,"low":206,"close":206,"change":682,"percent_change":763,"volume":812,"transactions":9,"vwap":206},"2026-05-19",696000,{"date":814,"open":701,"high":701,"low":206,"close":701,"change":678,"percent_change":678,"volume":815,"transactions":9,"vwap":701},"2026-05-18",644600,{"date":817,"open":701,"high":759,"low":701,"close":701,"change":682,"percent_change":767,"volume":818,"transactions":9,"vwap":701},"2026-05-15",244600,{"date":820,"open":759,"high":759,"low":759,"close":759,"change":678,"percent_change":678,"volume":821,"transactions":9,"vwap":759},"2026-05-14",161000,{"date":823,"open":759,"high":759,"low":759,"close":759,"change":678,"percent_change":678,"volume":824,"transactions":9,"vwap":759},"2026-05-13",251600,{"date":826,"open":759,"high":759,"low":701,"close":759,"change":678,"percent_change":678,"volume":827,"transactions":9,"vwap":759},"2026-05-12",379000,{"date":829,"open":413,"high":413,"low":206,"close":759,"change":682,"percent_change":830,"volume":831,"transactions":9,"vwap":759},"2026-05-11",-3.23,1005700,{"date":833,"open":834,"high":834,"low":413,"close":413,"change":682,"percent_change":835,"volume":836,"transactions":9,"vwap":413},"2026-05-08",0.31999999,-3.13,447600,{"date":838,"open":839,"high":839,"low":413,"close":834,"change":678,"percent_change":678,"volume":840,"transactions":9,"vwap":834},"2026-05-07",0.33000001,302300,{"date":842,"open":834,"high":839,"low":413,"close":834,"change":678,"percent_change":678,"volume":843,"transactions":9,"vwap":834},"2026-05-06",549300,{"date":845,"open":834,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":846,"transactions":9,"vwap":834},"2026-05-05",348000,{"date":848,"open":839,"high":839,"low":834,"close":834,"change":682,"percent_change":849,"volume":850,"transactions":9,"vwap":834},"2026-05-04",-3.03,350200,{"date":852,"open":834,"high":853,"low":834,"close":839,"change":714,"percent_change":854,"volume":855,"transactions":9,"vwap":839},"2026-05-01",0.34,3.13,1138100,{"date":857,"open":759,"high":834,"low":759,"close":834,"change":714,"percent_change":858,"volume":859,"transactions":9,"vwap":834},"2026-04-30",3.23,331100,{"date":861,"open":413,"high":834,"low":413,"close":413,"change":678,"percent_change":678,"volume":862,"transactions":9,"vwap":413},"2026-04-29",331400,{"date":864,"open":834,"high":839,"low":413,"close":413,"change":682,"percent_change":835,"volume":865,"transactions":9,"vwap":413},"2026-04-28",666600,{"date":867,"open":839,"high":853,"low":834,"close":834,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":834},"2026-04-27",-0.02,-5.88,490900,{"date":872,"open":853,"high":873,"low":839,"close":853,"change":678,"percent_change":678,"volume":874,"transactions":9,"vwap":853},"2026-04-24",0.34999999,420100,{"date":876,"open":877,"high":877,"low":834,"close":853,"change":682,"percent_change":878,"volume":879,"transactions":9,"vwap":853},"2026-04-23",0.36000001,-2.86,1665700,{"date":881,"open":413,"high":877,"low":759,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-04-22",0.03,9.38,4035500,{"date":886,"open":834,"high":839,"low":413,"close":834,"change":678,"percent_change":678,"volume":887,"transactions":9,"vwap":834},"2026-04-21",2026700,{"date":889,"open":839,"high":839,"low":701,"close":834,"change":868,"percent_change":869,"volume":890,"transactions":9,"vwap":834},"2026-04-20",35910700,{"date":892,"open":834,"high":853,"low":834,"close":853,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":853},"2026-04-17",0.02,6.25,739700,{"date":897,"open":834,"high":839,"low":413,"close":834,"change":678,"percent_change":678,"volume":898,"transactions":9,"vwap":834},"2026-04-16",690800,{"date":900,"open":413,"high":834,"low":413,"close":834,"change":714,"percent_change":858,"volume":901,"transactions":9,"vwap":834},"2026-04-15",255500,{"date":903,"open":759,"high":413,"low":759,"close":413,"change":714,"percent_change":904,"volume":905,"transactions":9,"vwap":413},"2026-04-14",3.33,640700,{"date":907,"open":759,"high":834,"low":701,"close":759,"change":678,"percent_change":678,"volume":908,"transactions":9,"vwap":759},"2026-04-13",532400,{"date":910,"open":413,"high":413,"low":701,"close":759,"change":678,"percent_change":678,"volume":911,"transactions":9,"vwap":759},"2026-04-10",420800,{"date":913,"open":206,"high":834,"low":206,"close":759,"change":893,"percent_change":914,"volume":915,"transactions":9,"vwap":759},"2026-04-09",7.14,1276900,{"date":917,"open":206,"high":701,"low":677,"close":206,"change":714,"percent_change":715,"volume":918,"transactions":9,"vwap":206},"2026-04-08",745700,{"date":920,"open":687,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":921,"transactions":9,"vwap":687},"2026-04-07",119500,{"date":923,"open":687,"high":206,"low":677,"close":687,"change":678,"percent_change":678,"volume":924,"transactions":9,"vwap":687},"2026-04-06",359800,{"date":926,"open":687,"high":687,"low":677,"close":687,"change":678,"percent_change":678,"volume":927,"transactions":9,"vwap":687},"2026-04-02",91500,{"date":929,"open":677,"high":701,"low":677,"close":687,"change":714,"percent_change":725,"volume":930,"transactions":9,"vwap":687},"2026-04-01",236500,{"date":932,"open":677,"high":687,"low":677,"close":677,"change":678,"percent_change":678,"volume":933,"transactions":9,"vwap":677},"2026-03-31",159400,{"date":935,"open":687,"high":687,"low":936,"close":677,"change":678,"percent_change":678,"volume":937,"transactions":9,"vwap":677},"2026-03-30",0.25,151100,{"date":939,"open":687,"high":687,"low":936,"close":677,"change":678,"percent_change":678,"volume":940,"transactions":9,"vwap":677},"2026-03-27",279200,{"date":942,"open":687,"high":687,"low":677,"close":677,"change":678,"percent_change":678,"volume":943,"transactions":9,"vwap":677},"2026-03-26",235600,{"date":945,"open":936,"high":687,"low":936,"close":677,"change":714,"percent_change":946,"volume":947,"transactions":9,"vwap":677},"2026-03-25",4,267800,{"date":949,"open":206,"high":206,"low":936,"close":936,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":936},"2026-03-24",-0.03,-10.71,341000,{"date":954,"open":206,"high":701,"low":687,"close":206,"change":682,"percent_change":763,"volume":955,"transactions":9,"vwap":206},"2026-03-23",221600,{"date":957,"open":687,"high":701,"low":677,"close":701,"change":893,"percent_change":958,"volume":959,"transactions":9,"vwap":701},"2026-03-20",7.41,766100,{"date":961,"open":206,"high":206,"low":687,"close":687,"change":682,"percent_change":697,"volume":962,"transactions":9,"vwap":687},"2026-03-19",155900,{"date":964,"open":206,"high":206,"low":206,"close":206,"change":682,"percent_change":763,"volume":965,"transactions":9,"vwap":206},"2026-03-18",285900,{"date":967,"open":206,"high":701,"low":206,"close":701,"change":714,"percent_change":805,"volume":968,"transactions":9,"vwap":701},"2026-03-17",355200,{"date":970,"open":759,"high":759,"low":206,"close":206,"change":678,"percent_change":678,"volume":971,"transactions":9,"vwap":206},"2026-03-16",174600,{"date":973,"open":701,"high":759,"low":206,"close":206,"change":678,"percent_change":678,"volume":974,"transactions":9,"vwap":206},"2026-03-13",448200,{"date":976,"open":701,"high":701,"low":206,"close":206,"change":682,"percent_change":763,"volume":977,"transactions":9,"vwap":206},"2026-03-12",201800,{"date":979,"open":701,"high":701,"low":701,"close":701,"change":678,"percent_change":678,"volume":980,"transactions":9,"vwap":701},"2026-03-11",80000,{"date":982,"open":759,"high":759,"low":206,"close":701,"change":678,"percent_change":678,"volume":983,"transactions":9,"vwap":701},"2026-03-10",211100,{"date":985,"open":701,"high":701,"low":206,"close":701,"change":678,"percent_change":678,"volume":986,"transactions":9,"vwap":701},"2026-03-09",302200,{"date":988,"open":701,"high":701,"low":687,"close":701,"change":678,"percent_change":678,"volume":989,"transactions":9,"vwap":701},"2026-03-06",223000,{"date":991,"open":759,"high":413,"low":701,"close":701,"change":678,"percent_change":678,"volume":992,"transactions":9,"vwap":701},"2026-03-05",408800,{"date":994,"open":413,"high":834,"low":206,"close":701,"change":678,"percent_change":678,"volume":995,"transactions":9,"vwap":701},"2026-03-04",1076900,{"date":997,"open":687,"high":701,"low":687,"close":701,"change":893,"percent_change":958,"volume":998,"transactions":9,"vwap":701},"2026-03-03",152200,{"date":1000,"open":701,"high":701,"low":687,"close":687,"change":682,"percent_change":697,"volume":1001,"transactions":9,"vwap":687},"2026-03-02",238900,{"date":1003,"open":701,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":1004,"transactions":9,"vwap":206},"2026-02-27",152600,{"date":1006,"open":413,"high":413,"low":206,"close":206,"change":682,"percent_change":763,"volume":1007,"transactions":9,"vwap":206},"2026-02-26",419700,{"date":1009,"open":206,"high":759,"low":687,"close":701,"change":714,"percent_change":805,"volume":1010,"transactions":9,"vwap":701},"2026-02-25",528800,{"date":1012,"open":687,"high":701,"low":687,"close":206,"change":714,"percent_change":715,"volume":1013,"transactions":9,"vwap":206},"2026-02-24",607400,{"date":1015,"open":206,"high":206,"low":677,"close":687,"change":714,"percent_change":725,"volume":1016,"transactions":9,"vwap":687},"2026-02-23",294200,{"date":1018,"open":936,"high":687,"low":936,"close":677,"change":678,"percent_change":678,"volume":1019,"transactions":9,"vwap":677},"2026-02-20",162800,{"date":1021,"open":936,"high":687,"low":936,"close":677,"change":714,"percent_change":946,"volume":1022,"transactions":9,"vwap":677},"2026-02-19",317400,{"date":1024,"open":677,"high":677,"low":936,"close":936,"change":682,"percent_change":1025,"volume":1026,"transactions":9,"vwap":936},"2026-02-18",-3.85,216300,{"date":1028,"open":206,"high":206,"low":936,"close":677,"change":678,"percent_change":678,"volume":1029,"transactions":9,"vwap":677},"2026-02-17",285500,{"date":1031,"open":677,"high":677,"low":936,"close":677,"change":678,"percent_change":678,"volume":1032,"transactions":9,"vwap":677},"2026-02-13",215700,{"date":1034,"open":936,"high":677,"low":936,"close":677,"change":714,"percent_change":946,"volume":1035,"transactions":9,"vwap":677},"2026-02-12",409100,{"date":1037,"open":687,"high":687,"low":936,"close":936,"change":682,"percent_change":1025,"volume":1038,"transactions":9,"vwap":936},"2026-02-11",276800,{"date":1040,"open":936,"high":687,"low":936,"close":677,"change":714,"percent_change":946,"volume":1041,"transactions":9,"vwap":677},"2026-02-10",521200,{"date":1043,"open":1044,"high":677,"low":1044,"close":936,"change":678,"percent_change":678,"volume":1045,"transactions":9,"vwap":936},"2026-02-09",0.23999999,224300,{"date":1047,"open":936,"high":677,"low":1044,"close":936,"change":678,"percent_change":678,"volume":1048,"transactions":9,"vwap":936},"2026-02-06",438400,{"date":1050,"open":677,"high":677,"low":936,"close":936,"change":682,"percent_change":1025,"volume":1051,"transactions":9,"vwap":936},"2026-02-05",571800,{"date":1053,"open":687,"high":687,"low":677,"close":677,"change":682,"percent_change":683,"volume":1054,"transactions":9,"vwap":677},"2026-02-04",441100,{"date":1056,"open":206,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":1057,"transactions":9,"vwap":687},"2026-02-03",722500,{"date":1059,"open":687,"high":206,"low":687,"close":687,"change":678,"percent_change":678,"volume":986,"transactions":9,"vwap":687},"2026-02-02",{"date":1061,"open":687,"high":206,"low":687,"close":687,"change":682,"percent_change":697,"volume":1062,"transactions":9,"vwap":687},"2026-01-30",354500,{"date":1064,"open":701,"high":701,"low":687,"close":206,"change":682,"percent_change":763,"volume":1065,"transactions":9,"vwap":206},"2026-01-29",377700,{"date":1067,"open":701,"high":759,"low":206,"close":701,"change":678,"percent_change":678,"volume":1068,"transactions":9,"vwap":701},"2026-01-28",208300,{"date":1070,"open":701,"high":759,"low":701,"close":701,"change":678,"percent_change":678,"volume":1071,"transactions":9,"vwap":701},"2026-01-27",139000,{"date":1073,"open":701,"high":759,"low":701,"close":701,"change":678,"percent_change":678,"volume":1074,"transactions":9,"vwap":701},"2026-01-26",845500,{"date":1076,"open":413,"high":413,"low":701,"close":701,"change":682,"percent_change":767,"volume":1077,"transactions":9,"vwap":701},"2026-01-23",254300,{"date":1079,"open":701,"high":759,"low":206,"close":759,"change":893,"percent_change":914,"volume":1080,"transactions":9,"vwap":759},"2026-01-22",814500,{"date":1082,"open":206,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":1083,"transactions":9,"vwap":206},"2026-01-21",401000,{"date":1085,"open":759,"high":759,"low":206,"close":206,"change":868,"percent_change":1086,"volume":1087,"transactions":9,"vwap":206},"2026-01-20",-6.67,554400,{"date":1089,"open":701,"high":759,"low":701,"close":759,"change":714,"percent_change":771,"volume":1090,"transactions":9,"vwap":759},"2026-01-16",427100,{"date":1092,"open":701,"high":759,"low":701,"close":701,"change":682,"percent_change":767,"volume":1093,"transactions":9,"vwap":701},"2026-01-15",558000,{"date":1095,"open":759,"high":759,"low":759,"close":759,"change":678,"percent_change":678,"volume":1096,"transactions":9,"vwap":759},"2026-01-14",249900,{"date":1098,"open":759,"high":759,"low":701,"close":759,"change":678,"percent_change":678,"volume":1099,"transactions":9,"vwap":759},"2026-01-13",290300,{"date":1101,"open":413,"high":413,"low":701,"close":759,"change":678,"percent_change":678,"volume":1102,"transactions":9,"vwap":759},"2026-01-12",348400,{"date":1104,"open":759,"high":413,"low":759,"close":759,"change":682,"percent_change":830,"volume":1105,"transactions":9,"vwap":759},"2026-01-09",230000,{"date":1107,"open":413,"high":834,"low":759,"close":413,"change":678,"percent_change":678,"volume":1108,"transactions":9,"vwap":413},"2026-01-08",301900,{"date":1110,"open":701,"high":413,"low":701,"close":413,"change":893,"percent_change":1111,"volume":1112,"transactions":9,"vwap":413},"2026-01-07",6.9,995700,{"date":1114,"open":759,"high":759,"low":701,"close":701,"change":678,"percent_change":678,"volume":1115,"transactions":9,"vwap":701},"2026-01-06",454800,{"date":1117,"open":701,"high":701,"low":701,"close":701,"change":678,"percent_change":678,"volume":1118,"transactions":9,"vwap":701},"2026-01-05",412600,{"date":1120,"open":206,"high":701,"low":206,"close":701,"change":714,"percent_change":805,"volume":1121,"transactions":9,"vwap":701},"2026-01-02",403500,{"date":1123,"open":206,"high":701,"low":206,"close":206,"change":678,"percent_change":678,"volume":1124,"transactions":9,"vwap":206},"2025-12-31",569000,{"date":1126,"open":759,"high":759,"low":206,"close":206,"change":868,"percent_change":1086,"volume":1127,"transactions":9,"vwap":206},"2025-12-30",733200,{"date":1129,"open":759,"high":759,"low":701,"close":759,"change":678,"percent_change":678,"volume":1130,"transactions":9,"vwap":759},"2025-12-29",343300,{"date":1132,"open":759,"high":759,"low":701,"close":759,"change":678,"percent_change":678,"volume":1133,"transactions":9,"vwap":759},"2025-12-26",339600,{"date":1135,"open":759,"high":413,"low":701,"close":759,"change":678,"percent_change":678,"volume":1136,"transactions":9,"vwap":759},"2025-12-24",405700,{"date":1138,"open":759,"high":413,"low":701,"close":759,"change":682,"percent_change":830,"volume":1139,"transactions":9,"vwap":759},"2025-12-23",887400,{"date":1141,"open":834,"high":834,"low":759,"close":413,"change":714,"percent_change":904,"volume":1142,"transactions":9,"vwap":413},"2025-12-22",1298800,{"date":1144,"open":853,"high":853,"low":759,"close":759,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":759},"2025-12-19",-0.04,-11.76,3107700,{"date":1149,"open":873,"high":873,"low":839,"close":853,"change":714,"percent_change":1150,"volume":1151,"transactions":9,"vwap":853},"2025-12-18",3.03,1570100,{"date":1153,"open":853,"high":877,"low":839,"close":839,"change":682,"percent_change":1154,"volume":1155,"transactions":9,"vwap":839},"2025-12-17",-2.94,2359600,{"date":1157,"open":839,"high":853,"low":834,"close":853,"change":714,"percent_change":1150,"volume":1158,"transactions":9,"vwap":853},"2025-12-16",760300,{"date":1160,"open":877,"high":877,"low":834,"close":839,"change":868,"percent_change":1161,"volume":1162,"transactions":9,"vwap":839},"2025-12-15",-5.71,1204100,{"date":1164,"open":873,"high":877,"low":853,"close":873,"change":893,"percent_change":1165,"volume":1166,"transactions":9,"vwap":873},"2025-12-12",6.06,1419600,{"date":1168,"open":873,"high":873,"low":834,"close":839,"change":682,"percent_change":1154,"volume":1169,"transactions":9,"vwap":839},"2025-12-11",971700,{"date":1171,"open":759,"high":877,"low":759,"close":853,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":853},"2025-12-10",0.04,13.33,1624100,{"date":1176,"open":701,"high":413,"low":701,"close":759,"change":714,"percent_change":771,"volume":1177,"transactions":9,"vwap":759},"2025-12-09",303300,{"date":1179,"open":759,"high":413,"low":206,"close":701,"change":682,"percent_change":767,"volume":1180,"transactions":9,"vwap":701},"2025-12-08",444100,{"date":1182,"open":413,"high":413,"low":759,"close":759,"change":682,"percent_change":830,"volume":1183,"transactions":9,"vwap":759},"2025-12-05",397000,{"date":1185,"open":413,"high":413,"low":759,"close":413,"change":714,"percent_change":904,"volume":1186,"transactions":9,"vwap":413},"2025-12-04",446900,{"date":1188,"open":413,"high":413,"low":759,"close":759,"change":682,"percent_change":830,"volume":1189,"transactions":9,"vwap":759},"2025-12-03",487600,{"date":1191,"open":413,"high":839,"low":759,"close":413,"change":682,"percent_change":835,"volume":824,"transactions":9,"vwap":413},"2025-12-02",{"date":1193,"open":834,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":1194,"transactions":9,"vwap":834},"2025-12-01",230100,{"date":1196,"open":834,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":1016,"transactions":9,"vwap":834},"2025-11-28",{"date":1198,"open":834,"high":853,"low":834,"close":834,"change":678,"percent_change":678,"volume":1199,"transactions":9,"vwap":834},"2025-11-26",323300,{"date":1201,"open":834,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":1202,"transactions":9,"vwap":834},"2025-11-25",372600,{"date":1204,"open":839,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":1205,"transactions":9,"vwap":834},"2025-11-24",363300,{"date":1207,"open":413,"high":834,"low":413,"close":834,"change":714,"percent_change":858,"volume":1208,"transactions":9,"vwap":834},"2025-11-21",224900,{"date":1210,"open":839,"high":853,"low":413,"close":413,"change":868,"percent_change":1211,"volume":1212,"transactions":9,"vwap":413},"2025-11-20",-6.06,504800,{"date":1214,"open":853,"high":873,"low":839,"close":839,"change":682,"percent_change":1154,"volume":1215,"transactions":9,"vwap":839},"2025-11-19",366300,{"date":1217,"open":853,"high":877,"low":853,"close":853,"change":678,"percent_change":678,"volume":1218,"transactions":9,"vwap":853},"2025-11-18",371600,{"date":1220,"open":1221,"high":1221,"low":853,"close":853,"change":868,"percent_change":1222,"volume":1223,"transactions":9,"vwap":853},"2025-11-17",0.37,-5.56,456000,{"date":1225,"open":873,"high":877,"low":873,"close":877,"change":678,"percent_change":678,"volume":1226,"transactions":9,"vwap":877},"2025-11-14",356900,{"date":1228,"open":1221,"high":1229,"low":873,"close":877,"change":682,"percent_change":1230,"volume":1231,"transactions":9,"vwap":877},"2025-11-13",0.38,-2.7,572500,{"date":1233,"open":1229,"high":1234,"low":1221,"close":1221,"change":868,"percent_change":1235,"volume":1121,"transactions":9,"vwap":1221},"2025-11-12",0.38999999,-5.13,{"date":1237,"open":1229,"high":1238,"low":1229,"close":1234,"change":714,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1234},"2025-11-11",0.40000001,2.63,490100,{"date":1242,"open":1221,"high":1234,"low":1221,"close":1229,"change":714,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1229},"2025-11-10",2.7,1556800,{"date":1246,"open":1234,"high":1234,"low":839,"close":1221,"change":868,"percent_change":1235,"volume":1247,"transactions":9,"vwap":1221},"2025-11-07",902700,{"date":1249,"open":1238,"high":1238,"low":1229,"close":1234,"change":678,"percent_change":678,"volume":1250,"transactions":9,"vwap":1234},"2025-11-06",565500,{"date":1252,"open":1234,"high":1238,"low":1229,"close":1234,"change":678,"percent_change":678,"volume":1253,"transactions":9,"vwap":1234},"2025-11-05",329500,{"date":1255,"open":1234,"high":1238,"low":1234,"close":1234,"change":682,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1234},"2025-11-04",-2.5,724200,{"date":1259,"open":1238,"high":26,"low":1229,"close":1238,"change":678,"percent_change":678,"volume":1260,"transactions":9,"vwap":1238},"2025-11-03",2974200,{"date":1262,"open":1234,"high":1238,"low":1234,"close":1238,"change":678,"percent_change":678,"volume":1263,"transactions":9,"vwap":1238},"2025-10-31",413900,{"date":1265,"open":1238,"high":1238,"low":1229,"close":1238,"change":678,"percent_change":678,"volume":1266,"transactions":9,"vwap":1238},"2025-10-30",728900,{"date":1268,"open":1269,"high":1269,"low":1238,"close":1238,"change":682,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1238},"2025-10-29",0.41999999,-2.44,502800,{"date":1273,"open":1274,"high":1274,"low":1238,"close":200,"change":682,"percent_change":1275,"volume":1276,"transactions":9,"vwap":200},"2025-10-28",0.43000001,-2.38,1602400,{"date":1278,"open":1274,"high":1274,"low":1238,"close":1269,"change":714,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2025-10-27",2.44,1657500,{"date":1282,"open":1234,"high":1269,"low":1234,"close":200,"change":882,"percent_change":1283,"volume":1284,"transactions":9,"vwap":200},"2025-10-24",7.89,2379100,{"date":1286,"open":1221,"high":1229,"low":1221,"close":1229,"change":678,"percent_change":678,"volume":1287,"transactions":9,"vwap":1229},"2025-10-23",298000,{"date":1289,"open":1234,"high":1238,"low":877,"close":1229,"change":682,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1229},"2025-10-22",-2.56,1380100,{"date":1293,"open":1238,"high":1238,"low":1234,"close":1234,"change":682,"percent_change":1256,"volume":1294,"transactions":9,"vwap":1234},"2025-10-21",492200,{"date":1296,"open":1238,"high":1238,"low":1238,"close":1238,"change":678,"percent_change":678,"volume":1297,"transactions":9,"vwap":1238},"2025-10-20",377000,{"date":1299,"open":200,"high":200,"low":1234,"close":1238,"change":678,"percent_change":678,"volume":1300,"transactions":9,"vwap":1238},"2025-10-17",672800,{"date":1302,"open":1269,"high":1274,"low":1238,"close":1238,"change":682,"percent_change":1270,"volume":1303,"transactions":9,"vwap":1238},"2025-10-16",789400,{"date":1305,"open":1269,"high":1269,"low":1238,"close":200,"change":682,"percent_change":1275,"volume":1306,"transactions":9,"vwap":200},"2025-10-15",773800,{"date":1308,"open":200,"high":1269,"low":1234,"close":1269,"change":882,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1269},"2025-10-14",7.69,1194000,{"date":1312,"open":1234,"high":1238,"low":1229,"close":1234,"change":682,"percent_change":1256,"volume":1313,"transactions":9,"vwap":1234},"2025-10-13",774100,{"date":1315,"open":1269,"high":1274,"low":1234,"close":1238,"change":868,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1238},"2025-10-10",-4.76,672900,{"date":1319,"open":1320,"high":1320,"low":200,"close":1269,"change":678,"percent_change":678,"volume":1321,"transactions":9,"vwap":1269},"2025-10-09",0.44,444900,{"date":1323,"open":1269,"high":1274,"low":200,"close":1269,"change":714,"percent_change":1279,"volume":1324,"transactions":9,"vwap":1269},"2025-10-08",679400,{"date":1326,"open":1238,"high":200,"low":1238,"close":200,"change":678,"percent_change":678,"volume":1327,"transactions":9,"vwap":200},"2025-10-07",1523200,{"date":1329,"open":200,"high":1274,"low":1238,"close":200,"change":678,"percent_change":678,"volume":1330,"transactions":9,"vwap":200},"2025-10-06",744300,{"date":1332,"open":200,"high":200,"low":1238,"close":200,"change":714,"percent_change":1333,"volume":1334,"transactions":9,"vwap":200},"2025-10-03",2.5,408400,{"date":1336,"open":200,"high":200,"low":1234,"close":1238,"change":682,"percent_change":1270,"volume":1337,"transactions":9,"vwap":1238},"2025-10-02",372000,{"date":1339,"open":200,"high":1274,"low":200,"close":200,"change":682,"percent_change":1275,"volume":1340,"transactions":9,"vwap":200},"2025-10-01",526200,{"date":1342,"open":1320,"high":1320,"low":200,"close":1269,"change":678,"percent_change":678,"volume":1343,"transactions":9,"vwap":1269},"2025-09-30",756400,{"date":1345,"open":1238,"high":1320,"low":1238,"close":1269,"change":893,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1269},"2025-09-29",5,2248300,{"date":1349,"open":1238,"high":1238,"low":1234,"close":1238,"change":714,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1238},"2025-09-26",2.56,304900,{"date":1353,"open":200,"high":200,"low":1234,"close":1234,"change":868,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1234},"2025-09-25",-4.88,529700,{"date":1357,"open":200,"high":1269,"low":1238,"close":200,"change":714,"percent_change":1333,"volume":1358,"transactions":9,"vwap":200},"2025-09-24",586500,{"date":1360,"open":200,"high":200,"low":1234,"close":1238,"change":678,"percent_change":678,"volume":1361,"transactions":9,"vwap":1238},"2025-09-23",397400,{"date":1363,"open":1238,"high":200,"low":1238,"close":1238,"change":682,"percent_change":1270,"volume":1364,"transactions":9,"vwap":1238},"2025-09-22",395100,{"date":1366,"open":200,"high":1269,"low":1234,"close":200,"change":678,"percent_change":678,"volume":1367,"transactions":9,"vwap":200},"2025-09-19",1037700,{"date":1369,"open":200,"high":1269,"low":200,"close":200,"change":678,"percent_change":678,"volume":1370,"transactions":9,"vwap":200},"2025-09-18",233000,{"date":1372,"open":1274,"high":1320,"low":200,"close":200,"change":868,"percent_change":1373,"volume":1374,"transactions":9,"vwap":200},"2025-09-17",-4.65,373800,{"date":1376,"open":1269,"high":1320,"low":1269,"close":1274,"change":714,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1274},"2025-09-16",2.38,332400,{"date":1380,"open":1238,"high":1274,"low":1238,"close":1269,"change":714,"percent_change":1279,"volume":1381,"transactions":9,"vwap":1269},"2025-09-15",608400,{"date":1383,"open":200,"high":1269,"low":1238,"close":200,"change":714,"percent_change":1333,"volume":1384,"transactions":9,"vwap":200},"2025-09-12",524100,{"date":1386,"open":200,"high":1274,"low":1229,"close":1238,"change":682,"percent_change":1270,"volume":1387,"transactions":9,"vwap":1238},"2025-09-11",1401300,{"date":1389,"open":200,"high":1274,"low":200,"close":200,"change":682,"percent_change":1275,"volume":1390,"transactions":9,"vwap":200},"2025-09-10",778700,{"date":1392,"open":1269,"high":1274,"low":200,"close":1269,"change":678,"percent_change":678,"volume":1393,"transactions":9,"vwap":1269},"2025-09-09",400200,{"date":1395,"open":1274,"high":1320,"low":1234,"close":1269,"change":682,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1269},"2025-09-08",-2.33,987800,{"date":1399,"open":1320,"high":26,"low":1274,"close":1274,"change":682,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1274},"2025-09-05",-2.27,541800,{"date":1403,"open":1404,"high":1404,"low":1269,"close":1320,"change":950,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1320},"2025-09-04",0.46000001,-6.38,464300,{"date":1408,"open":26,"high":1409,"low":1269,"close":1409,"change":893,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-09-03",0.47,4.44,1079800,{"date":1413,"open":26,"high":1404,"low":1320,"close":26,"change":893,"percent_change":1414,"volume":1415,"transactions":9,"vwap":26},"2025-09-02",4.65,1049700,{"date":1417,"open":1320,"high":1320,"low":1238,"close":1274,"change":714,"percent_change":1377,"volume":1418,"transactions":9,"vwap":1274},"2025-08-29",1175500,{"date":1420,"open":1404,"high":1409,"low":200,"close":1269,"change":950,"percent_change":1086,"volume":1421,"transactions":9,"vwap":1269},"2025-08-28",2539900,{"date":1423,"open":1234,"high":178,"low":1234,"close":26,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":26},"2025-08-27",0.06,15.38,12338800,{"date":1428,"open":1229,"high":1238,"low":1229,"close":1234,"change":893,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1234},"2025-08-26",5.41,1122200,{"date":1432,"open":877,"high":1229,"low":877,"close":1221,"change":678,"percent_change":678,"volume":1433,"transactions":9,"vwap":1221},"2025-08-25",380900,{"date":1435,"open":873,"high":1221,"low":873,"close":1221,"change":893,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1221},"2025-08-22",5.71,445100,{"date":1439,"open":1221,"high":1221,"low":873,"close":873,"change":682,"percent_change":1440,"volume":1441,"transactions":9,"vwap":873},"2025-08-21",-2.78,389600,{"date":1443,"open":1221,"high":1221,"low":873,"close":877,"change":682,"percent_change":1230,"volume":1444,"transactions":9,"vwap":877},"2025-08-20",266800,{"date":1446,"open":1234,"high":1234,"low":1221,"close":1221,"change":682,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1221},"2025-08-19",-2.63,359400,{"date":1450,"open":1221,"high":1234,"low":1221,"close":1229,"change":714,"percent_change":1243,"volume":1451,"transactions":9,"vwap":1229},"2025-08-18",442600,{"date":1453,"open":1221,"high":1221,"low":877,"close":1221,"change":714,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1221},"2025-08-15",2.78,392500,{"date":1457,"open":1221,"high":1221,"low":873,"close":877,"change":678,"percent_change":678,"volume":1458,"transactions":9,"vwap":877},"2025-08-14",570700,{"date":1460,"open":853,"high":1221,"low":853,"close":877,"change":714,"percent_change":1461,"volume":1462,"transactions":9,"vwap":877},"2025-08-13",2.86,905600,{"date":1464,"open":873,"high":877,"low":853,"close":873,"change":678,"percent_change":678,"volume":1465,"transactions":9,"vwap":873},"2025-08-12",1398200,{"date":1467,"open":1221,"high":1221,"low":853,"close":873,"change":714,"percent_change":1468,"volume":1469,"transactions":9,"vwap":873},"2025-08-11",2.94,1402100,{"date":1471,"open":839,"high":853,"low":839,"close":853,"change":678,"percent_change":678,"volume":1472,"transactions":9,"vwap":853},"2025-08-08",288800,{"date":1474,"open":853,"high":853,"low":839,"close":853,"change":678,"percent_change":678,"volume":1475,"transactions":9,"vwap":853},"2025-08-07",605800,{"date":1477,"open":873,"high":873,"low":853,"close":853,"change":682,"percent_change":878,"volume":1478,"transactions":9,"vwap":853},"2025-08-06",255800,{"date":1480,"open":873,"high":877,"low":853,"close":873,"change":678,"percent_change":678,"volume":1481,"transactions":9,"vwap":873},"2025-08-05",891300,{"date":1483,"open":853,"high":873,"low":853,"close":873,"change":714,"percent_change":1468,"volume":1484,"transactions":9,"vwap":873},"2025-08-04",196100,{"date":1486,"open":853,"high":873,"low":853,"close":853,"change":868,"percent_change":1222,"volume":1487,"transactions":9,"vwap":853},"2025-08-01",514900,{"date":1489,"open":877,"high":877,"low":873,"close":877,"change":678,"percent_change":678,"volume":1490,"transactions":9,"vwap":877},"2025-07-31",318400,{"date":1492,"open":1221,"high":1221,"low":873,"close":877,"change":682,"percent_change":1230,"volume":1493,"transactions":9,"vwap":877},"2025-07-30",417200,{"date":1495,"open":1229,"high":1229,"low":877,"close":1221,"change":682,"percent_change":1447,"volume":1496,"transactions":9,"vwap":1221},"2025-07-29",492900,{"date":1498,"open":877,"high":1234,"low":877,"close":1229,"change":714,"percent_change":1243,"volume":1499,"transactions":9,"vwap":1229},"2025-07-28",996100,{"date":1501,"open":1221,"high":1229,"low":873,"close":1221,"change":678,"percent_change":678,"volume":1502,"transactions":9,"vwap":1221},"2025-07-25",1167500,{"date":1504,"open":1234,"high":1238,"low":877,"close":1221,"change":950,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1221},"2025-07-24",-7.5,1689700,{"date":1508,"open":200,"high":200,"low":1234,"close":1238,"change":682,"percent_change":1270,"volume":1509,"transactions":9,"vwap":1238},"2025-07-23",1467600,{"date":1511,"open":877,"high":200,"low":877,"close":200,"change":1172,"percent_change":1512,"volume":1513,"transactions":9,"vwap":200},"2025-07-22",10.81,1898300,{"date":1515,"open":877,"high":1221,"low":877,"close":1221,"change":714,"percent_change":1454,"volume":1516,"transactions":9,"vwap":1221},"2025-07-21",1369800,{"date":1518,"open":853,"high":877,"low":839,"close":877,"change":893,"percent_change":1519,"volume":1520,"transactions":9,"vwap":877},"2025-07-18",5.88,1767300,{"date":1522,"open":839,"high":877,"low":839,"close":853,"change":714,"percent_change":1150,"volume":1523,"transactions":9,"vwap":853},"2025-07-17",1115200,{"date":1525,"open":853,"high":873,"low":834,"close":839,"change":682,"percent_change":1154,"volume":1526,"transactions":9,"vwap":839},"2025-07-16",2313800,{"date":1528,"open":877,"high":877,"low":834,"close":853,"change":950,"percent_change":1529,"volume":1530,"transactions":9,"vwap":853},"2025-07-15",-8.11,1943300,{"date":1532,"open":877,"high":1229,"low":877,"close":1221,"change":682,"percent_change":1447,"volume":1533,"transactions":9,"vwap":1221},"2025-07-14",3256700,{"date":1535,"open":1238,"high":1238,"low":1221,"close":1229,"change":1145,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1229},"2025-07-11",-9.52,7137900,{"date":1539,"open":1238,"high":1404,"low":839,"close":1269,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1269},"2025-07-10",0.05,13.51,84954200,{"date":1544,"open":834,"high":1229,"low":834,"close":1221,"change":1540,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1221},"2025-07-09",15.63,38198600,{"date":1548,"open":834,"high":839,"low":834,"close":834,"change":678,"percent_change":678,"volume":1549,"transactions":9,"vwap":834},"2025-07-08",695000,{"date":1551,"open":413,"high":834,"low":413,"close":834,"change":893,"percent_change":1552,"volume":1553,"transactions":9,"vwap":834},"2025-07-07",6.67,388200,{"date":1555,"open":413,"high":413,"low":759,"close":759,"change":682,"percent_change":830,"volume":1556,"transactions":9,"vwap":759},"2025-07-03",240600,{"date":1558,"open":413,"high":413,"low":759,"close":413,"change":714,"percent_change":904,"volume":1559,"transactions":9,"vwap":413},"2025-07-02",195300,{"date":1561,"open":413,"high":413,"low":759,"close":759,"change":682,"percent_change":830,"volume":1562,"transactions":9,"vwap":759},"2025-07-01",163800,{"date":1564,"open":413,"high":834,"low":759,"close":413,"change":678,"percent_change":678,"volume":1565,"transactions":9,"vwap":413},"2025-06-30",515600,{"date":1567,"open":413,"high":413,"low":413,"close":413,"change":678,"percent_change":678,"volume":1568,"transactions":9,"vwap":413},"2025-06-27",191900,{"date":1570,"open":413,"high":413,"low":413,"close":413,"change":678,"percent_change":678,"volume":1571,"transactions":9,"vwap":413},"2025-06-26",178200,{"date":1573,"open":759,"high":413,"low":759,"close":413,"change":678,"percent_change":678,"volume":1574,"transactions":9,"vwap":413},"2025-06-25",194500,{"date":1576,"open":413,"high":413,"low":759,"close":413,"change":678,"percent_change":678,"volume":1577,"transactions":9,"vwap":413},"2025-06-24",248400,{"date":1579,"open":759,"high":413,"low":759,"close":413,"change":714,"percent_change":904,"volume":1580,"transactions":9,"vwap":413},"2025-06-23",242800,{"date":1582,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1583,"transactions":9,"vwap":759},"2025-06-20",219900,{"date":1585,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1586,"transactions":9,"vwap":759},"2025-06-18",98300,{"date":1588,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1589,"transactions":9,"vwap":759},"2025-06-17",212300,{"date":1591,"open":834,"high":834,"low":759,"close":759,"change":678,"percent_change":678,"volume":1592,"transactions":9,"vwap":759},"2025-06-16",296400,{"date":1594,"open":759,"high":834,"low":759,"close":759,"change":682,"percent_change":830,"volume":1595,"transactions":9,"vwap":759},"2025-06-13",385000,{"date":1597,"open":413,"high":834,"low":413,"close":413,"change":678,"percent_change":678,"volume":1598,"transactions":9,"vwap":413},"2025-06-12",169000,{"date":1600,"open":834,"high":834,"low":413,"close":413,"change":678,"percent_change":678,"volume":1374,"transactions":9,"vwap":413},"2025-06-11",{"date":1602,"open":834,"high":834,"low":413,"close":413,"change":678,"percent_change":678,"volume":1603,"transactions":9,"vwap":413},"2025-06-10",310000,{"date":1605,"open":413,"high":834,"low":413,"close":413,"change":678,"percent_change":678,"volume":1606,"transactions":9,"vwap":413},"2025-06-09",103600,{"date":1608,"open":839,"high":839,"low":759,"close":413,"change":714,"percent_change":904,"volume":1609,"transactions":9,"vwap":413},"2025-06-06",135600,{"date":1611,"open":839,"high":839,"low":759,"close":759,"change":682,"percent_change":830,"volume":1612,"transactions":9,"vwap":759},"2025-06-05",169800,{"date":1614,"open":834,"high":834,"low":759,"close":413,"change":678,"percent_change":678,"volume":1615,"transactions":9,"vwap":413},"2025-06-04",112300,{"date":1617,"open":834,"high":839,"low":413,"close":413,"change":714,"percent_change":904,"volume":1618,"transactions":9,"vwap":413},"2025-06-03",568300,{"date":1620,"open":759,"high":839,"low":759,"close":759,"change":682,"percent_change":830,"volume":1621,"transactions":9,"vwap":759},"2025-06-02",214400,{"date":1623,"open":839,"high":839,"low":413,"close":413,"change":868,"percent_change":1211,"volume":1624,"transactions":9,"vwap":413},"2025-05-30",127000,{"date":1626,"open":834,"high":839,"low":834,"close":839,"change":678,"percent_change":678,"volume":1627,"transactions":9,"vwap":839},"2025-05-29",103500,{"date":1629,"open":839,"high":839,"low":834,"close":839,"change":678,"percent_change":678,"volume":1630,"transactions":9,"vwap":839},"2025-05-28",118000,{"date":1632,"open":839,"high":853,"low":834,"close":839,"change":682,"percent_change":1154,"volume":1633,"transactions":9,"vwap":839},"2025-05-27",108400,{"date":1635,"open":839,"high":873,"low":834,"close":853,"change":678,"percent_change":678,"volume":1636,"transactions":9,"vwap":853},"2025-05-23",318700,{"date":1638,"open":834,"high":873,"low":834,"close":853,"change":893,"percent_change":894,"volume":1639,"transactions":9,"vwap":853},"2025-05-22",471100,{"date":1641,"open":834,"high":853,"low":834,"close":834,"change":678,"percent_change":678,"volume":1642,"transactions":9,"vwap":834},"2025-05-21",373100,{"date":1644,"open":413,"high":834,"low":413,"close":834,"change":714,"percent_change":858,"volume":1645,"transactions":9,"vwap":834},"2025-05-20",262700,{"date":1647,"open":759,"high":834,"low":759,"close":413,"change":714,"percent_change":904,"volume":1648,"transactions":9,"vwap":413},"2025-05-19",181800,{"date":1650,"open":701,"high":413,"low":701,"close":759,"change":714,"percent_change":771,"volume":1651,"transactions":9,"vwap":759},"2025-05-16",248800,{"date":1653,"open":759,"high":759,"low":701,"close":701,"change":678,"percent_change":678,"volume":1654,"transactions":9,"vwap":701},"2025-05-15",104900,{"date":1656,"open":759,"high":413,"low":701,"close":701,"change":682,"percent_change":767,"volume":1657,"transactions":9,"vwap":701},"2025-05-14",160700,{"date":1659,"open":413,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1660,"transactions":9,"vwap":759},"2025-05-13",250900,{"date":1662,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1663,"transactions":9,"vwap":759},"2025-05-12",141400,{"date":1665,"open":759,"high":759,"low":759,"close":759,"change":678,"percent_change":678,"volume":1666,"transactions":9,"vwap":759},"2025-05-09",107400,{"date":1668,"open":759,"high":759,"low":701,"close":759,"change":714,"percent_change":771,"volume":1669,"transactions":9,"vwap":759},"2025-05-08",116900,{"date":1671,"open":759,"high":759,"low":701,"close":701,"change":678,"percent_change":678,"volume":1672,"transactions":9,"vwap":701},"2025-05-07",61200,{"date":1674,"open":759,"high":834,"low":701,"close":701,"change":682,"percent_change":767,"volume":1675,"transactions":9,"vwap":701},"2025-05-06",481600,{"date":1677,"open":759,"high":759,"low":759,"close":759,"change":678,"percent_change":678,"volume":1678,"transactions":9,"vwap":759},"2025-05-05",58300,{"date":1680,"open":413,"high":413,"low":206,"close":759,"change":682,"percent_change":830,"volume":1681,"transactions":9,"vwap":759},"2025-05-02",279600,{"date":1683,"open":413,"high":413,"low":759,"close":413,"change":714,"percent_change":904,"volume":1684,"transactions":9,"vwap":413},"2025-05-01",76800,{"date":1686,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1687,"transactions":9,"vwap":759},"2025-04-30",124400,{"date":1689,"open":701,"high":759,"low":701,"close":759,"change":678,"percent_change":678,"volume":1690,"transactions":9,"vwap":759},"2025-04-29",75900,{"date":1692,"open":759,"high":413,"low":759,"close":759,"change":678,"percent_change":678,"volume":1693,"transactions":9,"vwap":759},"2025-04-28",107200,{"date":1695,"open":834,"high":834,"low":759,"close":759,"change":682,"percent_change":830,"volume":1696,"transactions":9,"vwap":759},"2025-04-25",323800,{"date":1698,"open":759,"high":834,"low":701,"close":413,"change":893,"percent_change":1111,"volume":1699,"transactions":9,"vwap":413},"2025-04-24",941400,{"date":182,"open":759,"high":759,"low":701,"close":701,"change":682,"percent_change":767,"volume":1701,"transactions":9,"vwap":701},187500]