[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GP":3,"stock-historical-GP":30,"homepage-market-summary":2072},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GreenPower Motor Company Inc. Common Shares","Nasdaq",null,"Common Stock","GreenPower Motor Co Inc is a manufacturer and distributor of purpose-built, all-electric, zero-emission medium and heavy-duty vehicles serving the cargo and delivery market, shuttle and transit space and school bus sector. The Company operates in one reportable operating segment, being the manufacture and distribution of all electric commercial vehicles and transit, school and charter buses. Geographically the company has presence in Canada, and United States of America. The company generates majority of revenue from United States of America.","113",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.561,0.58,0.59,0.56,0.5863,-0.0253,-4.32,89736.664538,299,0.5741,3.38,0.51,598970.736013916,1.8,1531,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},6.42,457570,167013084.003479,-86.64,"2025-04-22",[41,42,51,61,71,81,91,101,111,122,133,144,155,165,176,186,195,203,213,222,232,243,254,265,275,286,296,305,314,323,333,342,350,356,365,375,383,391,399,409,418,424,431,438,445,451,458,465,471,477,485,491,498,506,512,516,519,525,530,534,538,542,547,551,555,561,566,571,578,586,592,596,600,605,609,613,619,624,629,636,641,647,652,657,662,666,671,675,679,684,687,690,694,698,703,706,710,713,716,721,724,727,733,741,746,753,761,767,771,777,782,790,798,807,812,819,823,828,832,839,847,851,855,859,863,869,875,880,887,892,896,900,904,908,913,919,925,931,935,939,943,946,948,954,960,966,972,977,983,986,991,995,999,1004,1008,1011,1014,1018,1023,1027,1033,1040,1045,1050,1055,1061,1067,1070,1074,1079,1084,1091,1097,1104,1111,1116,1122,1129,1134,1138,1143,1147,1152,1157,1163,1170,1177,1182,1187,1192,1197,1202,1210,1214,1222,1229,1237,1243,1247,1251,1257,1264,1269,1273,1275,1279,1283,1287,1291,1294,1299,1303,1307,1312,1319,1323,1328,1332,1337,1344,1350,1356,1359,1363,1368,1372,1376,1383,1388,1393,1399,1405,1413,1420,1423,1429,1436,1441,1448,1455,1460,1467,1476,1482,1487,1493,1499,1507,1511,1518,1524,1529,1532,1536,1543,1548,1552,1555,1561,1566,1574,1581,1588,1593,1601,1608,1615,1621,1628,1634,1640,1647,1653,1659,1666,1671,1676,1681,1686,1692,1696,1701,1707,1712,1719,1724,1729,1733,1740,1744,1749,1754,1760,1765,1771,1775,1779,1785,1789,1794,1799,1805,1809,1813,1818,1825,1830,1834,1838,1843,1848,1853,1857,1860,1865,1868,1873,1878,1881,1886,1890,1894,1898,1902,1906,1911,1915,1918,1921,1925,1930,1934,1940,1944,1947,1951,1955,1959,1962,1968,1971,1975,1979,1983,1988,1993,1996,2000,2005,2010,2014,2019,2025,2029,2033,2039,2042,2045,2048,2052,2055,2059,2063,2066,2069],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.6209,0.571,-0.0227,-3.73,264412.433005,621,0.5907,{"date":52,"open":53,"high":54,"low":17,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",0.65889,0.6889,0.609,0.0225,3.84,380129.66824,1369,0.64,{"date":62,"open":63,"high":64,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",0.65,0.67,0.5865,-0.0434,-6.89,180532.820271,665,0.6167,{"date":72,"open":17,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",0.6763,0.57,0.6299,0.039,6.6,418856.069139,1040,0.6283,{"date":82,"open":17,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",0.6499,0.581,0.5909,0.0137,2.37,150499.1985,676,0.6085,{"date":92,"open":93,"high":94,"low":26,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",0.7408,0.75,0.5772,-0.162,-21.92,664353.781263,1630,0.6204,{"date":102,"open":103,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",0.78,0.8099,0.7392,-0.0503,-6.37,78792.824732,330,0.7704,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",0.791,0.8198,0.7801,0.7895,-0.0219,-2.7,92052.874433,404,0.7949,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",0.8375,0.84,0.7901,0.8114,0.0021,0.26,109339.382262,452,0.8033,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",0.76,0.85205,0.758,0.8093,0.0442,5.78,228783.9218,734,0.8174,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",0.7696,0.7702,0.756,0.7651,0.0004,0.05,106108.96674,351,0.7636,{"date":156,"open":103,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",0.7856,0.7599,0.7647,-0.0043,-0.56,73922.8978,325,0.7703,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",0.754,0.7899,0.74425,0.769,0.0179,2.38,102365.6978,545,0.7631,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",0.782,0.7459,0.7511,-0.0003,-0.04,119350.308859,525,0.7614,{"date":187,"open":94,"high":188,"low":94,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",0.7999,0.7514,-0.0022,-0.29,83537.549837,634,0.7762,{"date":196,"open":164,"high":168,"low":94,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",0.7536,-0.0192,-2.48,125915.8978,543,0.7641,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",0.81,0.8249,0.7728,-0.0182,-2.3,164046.174063,778,0.8005,{"date":214,"open":125,"high":215,"low":216,"close":113,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",0.878,0.7738,-0.0591,-6.95,293817.608497,876,0.8213,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",0.9199,0.82,0.8501,-0.0499,-5.54,211876.366206,842,0.8712,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",0.93,0.9609,0.8772,0.9,-0.0141,-1.54,218212.1338,1161,0.9221,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",0.965,0.9785,0.9094,0.9141,-0.0385,-4.04,169626.9608,566,0.9371,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",1.01,1.036,0.892,0.9526,-0.0774,-7.51,375519.790689,1335,0.9695,{"date":266,"open":267,"high":268,"low":32,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",1.21,1.215,1.03,-0.22,-17.6,736315.393565,2555,1.081,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-28",1.33,1.3755,1.19,1.25,-0.09,-6.72,507743.001013,2179,1.2507,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",1.6,1.09,1.34,-0.24,-15.19,1206722.363691,4100,1.3479,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",1.63,1.58,-0.03,-1.86,143970.920562,1247,1.5977,{"date":306,"open":298,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",1.73,1.61,-0.02,-1.23,213409.225088,1308,1.6623,{"date":315,"open":316,"high":316,"low":317,"close":298,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",1.64,1.5871,-0.01,-0.61,137160.420906,816,1.6101,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",1.62,1.655,1.615,0.03,1.86,91686.628319,666,1.6315,{"date":334,"open":335,"high":308,"low":336,"close":308,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",1.59,1.51,0.02,1.26,311354.942226,2371,1.5618,{"date":343,"open":344,"high":345,"low":299,"close":335,"change":318,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-19",1.68,1.76,-0.62,375012.849653,2211,1.6593,{"date":351,"open":288,"high":344,"low":288,"close":288,"change":182,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-18",-2.44,171027.622588,1063,1.6285,{"date":357,"open":358,"high":359,"low":335,"close":316,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-17",1.74,1.79,-0.18,-9.89,613780.523663,3392,1.6936,{"date":366,"open":335,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-14",1.84,1.57,1.82,0.24,15.19,1012056.145791,11678,1.7161,{"date":376,"open":335,"high":377,"low":378,"close":299,"change":318,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-13",1.625,1.56,-0.63,255069.669538,1591,1.5899,{"date":384,"open":368,"high":288,"low":385,"close":335,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",1.5,0.07,4.61,314900.392499,1929,1.5528,{"date":392,"open":393,"high":325,"low":393,"close":394,"change":328,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",1.48,1.52,2.01,358184.905073,2781,1.5602,{"date":400,"open":401,"high":335,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",1.54,1.47,1.49,-0.06,-3.87,179967.293254,1109,1.5062,{"date":410,"open":402,"high":298,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-07",1.45,1.55,0.08,5.44,434211.682111,2607,1.5582,{"date":419,"open":385,"high":412,"low":411,"close":402,"change":309,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-06",-1.34,263379.40323,1718,1.4912,{"date":425,"open":385,"high":394,"low":426,"close":403,"change":309,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",1.46,-1.32,154277.116905,866,1.4855,{"date":432,"open":336,"high":433,"low":411,"close":336,"change":300,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",1.525,-1.95,145263.901705,1784,1.4851,{"date":439,"open":403,"high":412,"low":393,"close":401,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",0.06,4.05,81063.808846,975,1.5029,{"date":446,"open":426,"high":385,"low":426,"close":393,"change":318,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-31",-0.67,88212.187345,643,1.4744,{"date":452,"open":393,"high":385,"low":426,"close":403,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",0.01,0.68,64395.294462,567,1.4816,{"date":459,"open":336,"high":460,"low":461,"close":393,"change":318,"percent_change":447,"volume":462,"transactions":463,"vwap":464},"2026-07-29",1.53,1.44,139414.173392,1229,1.4841,{"date":466,"open":402,"high":467,"low":411,"close":403,"change":453,"percent_change":454,"volume":468,"transactions":469,"vwap":470},"2026-07-28",1.5287,101469.2657,668,1.4893,{"date":472,"open":336,"high":336,"low":411,"close":393,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-27",0,147981.844735,999,1.4788,{"date":478,"open":479,"high":480,"low":402,"close":393,"change":300,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-24",1.4967,1.515,-1.99,111113.309513,784,1.4885,{"date":486,"open":460,"high":412,"low":426,"close":336,"change":318,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-23",-0.66,116000.292045,715,1.502,{"date":492,"open":368,"high":316,"low":393,"close":394,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-22",-0.08,-5,186513.82845,1222,1.5373,{"date":499,"open":460,"high":500,"low":403,"close":288,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-21",1.65,0.04,2.56,259232.096229,1614,1.5783,{"date":507,"open":385,"high":299,"low":393,"close":378,"change":501,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-20",2.63,151703.510308,1214,1.5154,{"date":513,"open":335,"high":298,"low":336,"close":394,"change":281,"percent_change":514,"volume":515,"transactions":9,"vwap":394},"2026-07-17",-5.59,206700,{"date":517,"open":335,"high":344,"low":401,"close":308,"change":318,"percent_change":346,"volume":518,"transactions":9,"vwap":308},"2026-07-16",214700,{"date":520,"open":426,"high":345,"low":521,"close":325,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":325},"2026-07-15",1.42,0.16,10.96,428600,{"date":526,"open":403,"high":403,"low":527,"close":426,"change":318,"percent_change":528,"volume":529,"transactions":9,"vwap":426},"2026-07-14",1.43,-0.68,163300,{"date":531,"open":393,"high":385,"low":532,"close":402,"change":318,"percent_change":528,"volume":533,"transactions":9,"vwap":402},"2026-07-13",1.448,122700,{"date":535,"open":403,"high":385,"low":536,"close":393,"change":318,"percent_change":447,"volume":537,"transactions":9,"vwap":393},"2026-07-10",1.41,344000,{"date":539,"open":426,"high":385,"low":521,"close":403,"change":386,"percent_change":540,"volume":541,"transactions":9,"vwap":403},"2026-07-09",4.93,116000,{"date":543,"open":402,"high":403,"low":338,"close":521,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":521},"2026-07-08",-0.13,-8.39,335900,{"date":548,"open":335,"high":335,"low":385,"close":412,"change":300,"percent_change":549,"volume":550,"transactions":9,"vwap":412},"2026-07-07",-1.9,250000,{"date":552,"open":393,"high":500,"low":402,"close":299,"change":151,"percent_change":553,"volume":554,"transactions":9,"vwap":299},"2026-07-06",3.27,223600,{"date":556,"open":288,"high":557,"low":402,"close":460,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":460},"2026-07-02",1.665,-0.07,-4.38,342400,{"date":562,"open":563,"high":358,"low":335,"close":288,"change":493,"percent_change":564,"volume":565,"transactions":9,"vwap":288},"2026-07-01",1.72,-4.76,388800,{"date":567,"open":411,"high":358,"low":568,"close":344,"change":370,"percent_change":569,"volume":570,"transactions":9,"vwap":344},"2026-06-30",1.4,16.67,849700,{"date":572,"open":573,"high":402,"low":574,"close":461,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":461},"2026-06-29",1.31,1.232,0.17,13.39,397000,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":501,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-06-26",1.23,1.28,1.2,1.27,3.25,151200,{"date":587,"open":338,"high":588,"low":589,"close":580,"change":309,"percent_change":590,"volume":591,"transactions":9,"vwap":580},"2026-06-25",1.29,1.22,-1.6,299300,{"date":593,"open":583,"high":573,"low":280,"close":280,"change":318,"percent_change":594,"volume":595,"transactions":9,"vwap":280},"2026-06-24",-0.79,190800,{"date":597,"open":589,"high":588,"low":279,"close":338,"change":501,"percent_change":598,"volume":599,"transactions":9,"vwap":338},"2026-06-23",3.28,155900,{"date":601,"open":277,"high":277,"low":267,"close":589,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":589},"2026-06-22",-0.11,-8.27,267800,{"date":606,"open":290,"high":568,"low":607,"close":277,"change":453,"percent_change":135,"volume":608,"transactions":9,"vwap":277},"2026-06-18",1.32,306000,{"date":610,"open":607,"high":611,"low":338,"close":607,"change":337,"percent_change":401,"volume":612,"transactions":9,"vwap":607},"2026-06-17",1.345,217400,{"date":614,"open":583,"high":607,"low":615,"close":616,"change":501,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-06-16",1.24,1.3,3.17,189300,{"date":620,"open":615,"high":621,"low":279,"close":338,"change":440,"percent_change":622,"volume":623,"transactions":9,"vwap":338},"2026-06-15",1.275,5,284800,{"date":625,"open":615,"high":581,"low":626,"close":582,"change":309,"percent_change":627,"volume":628,"transactions":9,"vwap":582},"2026-06-12",1.18,-1.64,454300,{"date":630,"open":631,"high":580,"low":632,"close":589,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":589},"2026-06-11",1.07,1.06,0.13,11.93,358300,{"date":637,"open":638,"high":638,"low":639,"close":289,"change":453,"percent_change":234,"volume":640,"transactions":9,"vwap":289},"2026-06-10",1.1,1.065,128000,{"date":642,"open":631,"high":643,"low":644,"close":645,"change":453,"percent_change":234,"volume":646,"transactions":9,"vwap":645},"2026-06-09",1.15,1.02,1.08,202400,{"date":648,"open":289,"high":649,"low":632,"close":631,"change":318,"percent_change":650,"volume":651,"transactions":9,"vwap":631},"2026-06-08",1.11,-0.93,107700,{"date":653,"open":649,"high":649,"low":654,"close":645,"change":182,"percent_change":655,"volume":656,"transactions":9,"vwap":645},"2026-06-05",1.05,-3.57,146000,{"date":658,"open":659,"high":659,"low":638,"close":660,"change":473,"percent_change":473,"volume":661,"transactions":9,"vwap":660},"2026-06-04",1.14,1.12,98900,{"date":663,"open":660,"high":643,"low":645,"close":660,"change":300,"percent_change":664,"volume":665,"transactions":9,"vwap":660},"2026-06-03",-2.61,111300,{"date":667,"open":668,"high":582,"low":659,"close":643,"change":318,"percent_change":669,"volume":670,"transactions":9,"vwap":643},"2026-06-02",1.16,-0.86,181300,{"date":672,"open":660,"high":626,"low":645,"close":668,"change":151,"percent_change":673,"volume":674,"transactions":9,"vwap":668},"2026-06-01",4.5,265100,{"date":676,"open":654,"high":660,"low":644,"close":649,"change":440,"percent_change":677,"volume":678,"transactions":9,"vwap":649},"2026-05-29",5.71,267100,{"date":680,"open":632,"high":631,"low":681,"close":654,"change":309,"percent_change":682,"volume":683,"transactions":9,"vwap":654},"2026-05-28",1.04,-1.87,77000,{"date":685,"open":632,"high":645,"low":681,"close":631,"change":473,"percent_change":473,"volume":686,"transactions":9,"vwap":631},"2026-05-27",81900,{"date":688,"open":638,"high":638,"low":654,"close":631,"change":473,"percent_change":473,"volume":689,"transactions":9,"vwap":631},"2026-05-26",109000,{"date":691,"open":649,"high":649,"low":692,"close":631,"change":318,"percent_change":650,"volume":693,"transactions":9,"vwap":631},"2026-05-22",1.055,95200,{"date":695,"open":696,"high":649,"low":654,"close":645,"change":300,"percent_change":118,"volume":697,"transactions":9,"vwap":645},"2026-05-21",1.095,116800,{"date":699,"open":700,"high":649,"low":645,"close":649,"change":337,"percent_change":701,"volume":702,"transactions":9,"vwap":649},"2026-05-20",1.102,1.83,84600,{"date":704,"open":631,"high":638,"low":681,"close":289,"change":473,"percent_change":473,"volume":705,"transactions":9,"vwap":289},"2026-05-19",76100,{"date":707,"open":631,"high":649,"low":708,"close":289,"change":473,"percent_change":473,"volume":709,"transactions":9,"vwap":289},"2026-05-18",1.039,421200,{"date":711,"open":631,"high":649,"low":631,"close":289,"change":473,"percent_change":473,"volume":712,"transactions":9,"vwap":289},"2026-05-15",123300,{"date":714,"open":289,"high":649,"low":654,"close":289,"change":473,"percent_change":473,"volume":715,"transactions":9,"vwap":289},"2026-05-14",124400,{"date":717,"open":289,"high":718,"low":631,"close":289,"change":318,"percent_change":719,"volume":720,"transactions":9,"vwap":289},"2026-05-13",1.13,-0.91,115800,{"date":722,"open":289,"high":643,"low":631,"close":638,"change":473,"percent_change":473,"volume":723,"transactions":9,"vwap":638},"2026-05-12",170900,{"date":725,"open":649,"high":626,"low":692,"close":638,"change":473,"percent_change":473,"volume":726,"transactions":9,"vwap":638},"2026-05-11",345600,{"date":728,"open":729,"high":626,"low":729,"close":638,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":638},"2026-05-08",0.99800003,0.109,11,1241600,{"date":734,"open":735,"high":256,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-07",0.97000003,0.96100003,0.991,-0.019,-1.88,69000,{"date":742,"open":32,"high":256,"low":743,"close":256,"change":318,"percent_change":744,"volume":745,"transactions":9,"vwap":256},"2026-05-06",0.96399999,-0.98,62400,{"date":747,"open":748,"high":644,"low":749,"close":644,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":644},"2026-05-05",0.99000001,0.96700001,0.027,2.72,61900,{"date":754,"open":755,"high":32,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-04",0.95999998,0.95300001,0.99299997,-0.027,-2.65,64200,{"date":762,"open":763,"high":644,"low":764,"close":644,"change":337,"percent_change":765,"volume":766,"transactions":9,"vwap":644},"2026-05-01",0.98000002,0.972,2,42800,{"date":768,"open":269,"high":269,"low":735,"close":32,"change":318,"percent_change":769,"volume":770,"transactions":9,"vwap":32},"2026-04-30",-0.99,33400,{"date":772,"open":773,"high":654,"low":774,"close":256,"change":775,"percent_change":336,"volume":776,"transactions":9,"vwap":256},"2026-04-29",0.99400002,0.95499998,0.015,116900,{"date":778,"open":256,"high":654,"low":735,"close":779,"change":780,"percent_change":367,"volume":781,"transactions":9,"vwap":779},"2026-04-28",0.995,0.018,64100,{"date":783,"open":784,"high":631,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-27",0.93300003,0.92000002,0.977,0.036,3.83,177200,{"date":791,"open":792,"high":748,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-24",0.96200001,0.93000001,0.94099998,-0.048,-4.85,167600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-23",0.958,0.99599999,0.92400002,0.98900002,-0.007,-0.7,343100,{"date":808,"open":644,"high":336,"low":785,"close":801,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":801},"2026-04-22",0.044,4.62,22752700,{"date":813,"open":763,"high":763,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-04-21",0.935,0.95200002,-0.028,-2.86,8300,{"date":820,"open":735,"high":763,"low":821,"close":763,"change":473,"percent_change":473,"volume":822,"transactions":9,"vwap":763},"2026-04-20",0.95099998,6700,{"date":824,"open":32,"high":32,"low":800,"close":763,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":763},"2026-04-17",0.022,2.3,12800,{"date":829,"open":256,"high":256,"low":821,"close":800,"change":830,"percent_change":125,"volume":831,"transactions":9,"vwap":800},"2026-04-16",0.008,26600,{"date":833,"open":755,"high":763,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-15",0.92500001,0.94999999,-0.009,-0.94,24200,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-14",0.98799998,0.94,0.95899999,0.009,0.95,11900,{"date":848,"open":32,"high":32,"low":834,"close":835,"change":309,"percent_change":849,"volume":850,"transactions":9,"vwap":835},"2026-04-13",-2.06,6300,{"date":852,"open":748,"high":748,"low":853,"close":735,"change":453,"percent_change":681,"volume":854,"transactions":9,"vwap":735},"2026-04-10",0.954,4800,{"date":856,"open":857,"high":857,"low":835,"close":755,"change":473,"percent_change":473,"volume":858,"transactions":9,"vwap":755},"2026-04-09",0.97899997,6000,{"date":860,"open":794,"high":755,"low":794,"close":755,"change":328,"percent_change":861,"volume":862,"transactions":9,"vwap":755},"2026-04-08",3.23,5700,{"date":864,"open":32,"high":644,"low":865,"close":793,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":793},"2026-04-07",0.87,-0.085,-8.37,51800,{"date":870,"open":681,"high":681,"low":748,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-06",1.015,-0.025,-2.4,12500,{"date":876,"open":269,"high":645,"low":763,"close":681,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":681},"2026-04-02",0.035,3.48,17600,{"date":881,"open":882,"high":882,"low":748,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-01",1.012,1.005,-0.035,-3.37,21800,{"date":888,"open":269,"high":889,"low":32,"close":681,"change":337,"percent_change":890,"volume":891,"transactions":9,"vwap":681},"2026-03-31",1.062,1.96,30700,{"date":893,"open":256,"high":894,"low":748,"close":644,"change":473,"percent_change":473,"volume":895,"transactions":9,"vwap":644},"2026-03-30",1.025,5400,{"date":897,"open":644,"high":654,"low":763,"close":644,"change":182,"percent_change":898,"volume":899,"transactions":9,"vwap":644},"2026-03-27",-3.77,14900,{"date":901,"open":718,"high":718,"low":269,"close":632,"change":501,"percent_change":902,"volume":903,"transactions":9,"vwap":632},"2026-03-26",3.92,16600,{"date":905,"open":654,"high":632,"low":644,"close":644,"change":906,"percent_change":907,"volume":862,"transactions":9,"vwap":644},"2026-03-25",-0.05,-4.67,{"date":909,"open":269,"high":645,"low":256,"close":631,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":631},"2026-03-24",-0.005,-0.47,10400,{"date":914,"open":256,"high":649,"low":256,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-23",1.075,0.065,6.44,8400,{"date":920,"open":921,"high":638,"low":32,"close":256,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":256},"2026-03-20",1.085,-0.076,-7,21200,{"date":926,"open":632,"high":649,"low":632,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-19",1.086,0.026,2.45,5600,{"date":932,"open":659,"high":659,"low":681,"close":632,"change":309,"percent_change":933,"volume":934,"transactions":9,"vwap":632},"2026-03-18",-1.85,15800,{"date":936,"open":649,"high":649,"low":681,"close":645,"change":309,"percent_change":937,"volume":938,"transactions":9,"vwap":645},"2026-03-17",-1.82,27900,{"date":940,"open":638,"high":638,"low":631,"close":638,"change":501,"percent_change":941,"volume":942,"transactions":9,"vwap":638},"2026-03-16",3.77,14600,{"date":944,"open":660,"high":660,"low":654,"close":632,"change":309,"percent_change":933,"volume":945,"transactions":9,"vwap":632},"2026-03-13",8000,{"date":947,"open":289,"high":649,"low":631,"close":645,"change":182,"percent_change":655,"volume":822,"transactions":9,"vwap":645},"2026-03-12",{"date":949,"open":718,"high":950,"low":951,"close":660,"change":151,"percent_change":952,"volume":953,"transactions":9,"vwap":660},"2026-03-11",1.17,1.082,4.67,21400,{"date":955,"open":638,"high":638,"low":956,"close":631,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":631},"2026-03-10",1.048,0.025,2.39,10600,{"date":961,"open":681,"high":632,"low":256,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-09",1.045,-0.011,-1.04,18600,{"date":967,"open":645,"high":645,"low":269,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-06",1.056,-0.034,-3.12,13300,{"date":973,"open":649,"high":643,"low":654,"close":289,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":289},"2026-03-05",-0.016,-1.45,17300,{"date":978,"open":643,"high":643,"low":289,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-04",1.106,-0.024,-2.12,28300,{"date":984,"open":668,"high":668,"low":638,"close":718,"change":300,"percent_change":985,"volume":886,"transactions":9,"vwap":718},"2026-03-03",-2.59,{"date":987,"open":643,"high":988,"low":649,"close":668,"change":300,"percent_change":989,"volume":990,"transactions":9,"vwap":668},"2026-03-02",1.181,-2.52,19900,{"date":992,"open":280,"high":616,"low":668,"close":279,"change":558,"percent_change":993,"volume":994,"transactions":9,"vwap":279},"2026-02-27",-5.56,57100,{"date":996,"open":581,"high":573,"low":615,"close":338,"change":309,"percent_change":997,"volume":998,"transactions":9,"vwap":338},"2026-02-26",-1.56,74600,{"date":1000,"open":615,"high":1001,"low":950,"close":581,"change":151,"percent_change":1002,"volume":1003,"transactions":9,"vwap":581},"2026-02-25",1.335,4.07,118600,{"date":1005,"open":289,"high":580,"low":289,"close":580,"change":633,"percent_change":1006,"volume":1007,"transactions":9,"vwap":580},"2026-02-24",11.82,58000,{"date":1009,"open":645,"high":649,"low":645,"close":638,"change":473,"percent_change":473,"volume":1010,"transactions":9,"vwap":638},"2026-02-23",30400,{"date":1012,"open":632,"high":660,"low":654,"close":638,"change":473,"percent_change":473,"volume":1013,"transactions":9,"vwap":638},"2026-02-20",76400,{"date":1015,"open":582,"high":267,"low":654,"close":638,"change":602,"percent_change":1016,"volume":1017,"transactions":9,"vwap":638},"2026-02-19",-9.09,156500,{"date":1019,"open":582,"high":1020,"low":643,"close":267,"change":404,"percent_change":1021,"volume":1022,"transactions":9,"vwap":267},"2026-02-18",1.36,-4.72,195300,{"date":1024,"open":573,"high":1025,"low":659,"close":583,"change":473,"percent_change":473,"volume":1026,"transactions":9,"vwap":583},"2026-02-17",1.365,387600,{"date":1028,"open":1029,"high":581,"low":865,"close":583,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":583},"2026-02-13",0.98100001,0.305,31.61,9201400,{"date":1034,"open":748,"high":1035,"low":835,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-02-12",1.014,0.96499997,-0.045,-4.46,54200,{"date":1041,"open":32,"high":1042,"low":815,"close":256,"change":825,"percent_change":1043,"volume":1044,"transactions":9,"vwap":256},"2026-02-11",1.011,2.23,25800,{"date":1046,"open":644,"high":638,"low":841,"close":841,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":841},"2026-02-10",0.007,0.71,158800,{"date":1051,"open":794,"high":681,"low":842,"close":1029,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1029},"2026-02-09",0.028,2.94,41800,{"date":1056,"open":784,"high":1057,"low":1058,"close":756,"change":1059,"percent_change":581,"volume":1060,"transactions":9,"vwap":756},"2026-02-06",0.97799999,0.91500002,0.012,32600,{"date":1062,"open":748,"high":748,"low":1063,"close":794,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":794},"2026-02-05",0.91000003,-0.059,-5.9,35800,{"date":1068,"open":735,"high":32,"low":1063,"close":32,"change":473,"percent_change":473,"volume":1069,"transactions":9,"vwap":32},"2026-02-04",77100,{"date":1071,"open":681,"high":632,"low":815,"close":32,"change":404,"percent_change":1072,"volume":1073,"transactions":9,"vwap":32},"2026-02-03",-5.66,67300,{"date":1075,"open":644,"high":632,"low":1036,"close":632,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":632},"2026-02-02",0.088,9.05,168900,{"date":1080,"open":793,"high":779,"low":793,"close":764,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":764},"2026-01-30",0.042,4.52,77400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":793,"change":328,"percent_change":1089,"volume":1090,"transactions":9,"vwap":793},"2026-01-29",0.89300001,0.93699998,0.889,3.33,51600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":844,"percent_change":256,"volume":1096,"transactions":9,"vwap":1095},"2026-01-28",0.88999999,0.93900001,0.89999998,58300,{"date":1098,"open":1099,"high":755,"low":1093,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-01-27",0.93099999,0.89099997,-0.069,-7.19,38200,{"date":1105,"open":1106,"high":644,"low":1107,"close":755,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":755},"2026-01-26",0.93599999,0.91900003,0.005,0.52,73300,{"date":1112,"open":32,"high":32,"low":1113,"close":774,"change":1114,"percent_change":47,"volume":1115,"transactions":9,"vwap":774},"2026-01-23",0.92900002,-0.037,34300,{"date":1117,"open":1118,"high":269,"low":1118,"close":1119,"change":916,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-01-22",0.90799999,0.99199998,7.01,62500,{"date":1123,"open":256,"high":882,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-21",0.88200003,0.92699999,-0.113,-10.87,230800,{"date":1130,"open":632,"high":638,"low":1131,"close":681,"change":182,"percent_change":1132,"volume":1133,"transactions":9,"vwap":681},"2026-01-20",1.035,-3.7,99300,{"date":1135,"open":660,"high":668,"low":645,"close":645,"change":493,"percent_change":1136,"volume":1137,"transactions":9,"vwap":645},"2026-01-16",-6.9,143700,{"date":1139,"open":338,"high":1140,"low":645,"close":668,"change":318,"percent_change":1141,"volume":1142,"transactions":9,"vwap":668},"2026-01-15",1.295,-0.85,449000,{"date":1144,"open":582,"high":616,"low":950,"close":950,"change":309,"percent_change":1145,"volume":1146,"transactions":9,"vwap":950},"2026-01-14",-1.68,420100,{"date":1148,"open":582,"high":290,"low":632,"close":279,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":279},"2026-01-13",-0.1,-7.75,757900,{"date":1153,"open":573,"high":1154,"low":660,"close":588,"change":151,"percent_change":1155,"volume":1156,"transactions":9,"vwap":588},"2026-01-12",1.35,4.03,2982700,{"date":1158,"open":1159,"high":412,"low":269,"close":615,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":615},"2026-01-09",1.37,0.419,51.04,77459400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":440,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-01-08",0.79500002,0.82099998,0.77499998,7.88,29500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":738,"percent_change":352,"volume":1176,"transactions":9,"vwap":1175},"2026-01-07",0.77999997,0.80000001,0.755,0.76099998,22500,{"date":1178,"open":1179,"high":1180,"low":1174,"close":1172,"change":300,"percent_change":1132,"volume":1181,"transactions":9,"vwap":1172},"2026-01-06",0.81999999,0.84899998,54100,{"date":1183,"open":1184,"high":1184,"low":1172,"close":205,"change":337,"percent_change":1185,"volume":1186,"transactions":9,"vwap":205},"2026-01-05",0.81699997,2.53,6800,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1189,"change":453,"percent_change":581,"volume":1191,"transactions":9,"vwap":1189},"2026-01-02",0.79000002,0.76499999,11500,{"date":1193,"open":94,"high":1194,"low":1195,"close":1172,"change":473,"percent_change":473,"volume":1196,"transactions":9,"vwap":1172},"2025-12-31",0.78200001,0.74000001,33600,{"date":1198,"open":1199,"high":1172,"low":1200,"close":1172,"change":337,"percent_change":508,"volume":1201,"transactions":9,"vwap":1172},"2025-12-30",0.75099999,0.74400002,31800,{"date":1203,"open":1204,"high":1205,"low":94,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2025-12-29",0.801,0.83399999,0.75999999,-0.074,-8.87,38400,{"date":1211,"open":1173,"high":1212,"low":1189,"close":1205,"change":775,"percent_change":701,"volume":1213,"transactions":9,"vwap":1205},"2025-12-26",0.83499998,17700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-12-24",0.76999998,0.83999997,0.81900001,0.038,4.87,9000,{"date":1223,"open":1179,"high":1224,"low":1174,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-12-23",0.86000001,0.78100002,-0.063,-7.46,53100,{"date":1230,"open":1231,"high":1232,"low":205,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-22",0.82999998,0.84600002,0.84399998,-0.006,-0.71,31100,{"date":1238,"open":1239,"high":1240,"low":1179,"close":1239,"change":337,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-12-19",0.85000002,0.86500001,2.41,22200,{"date":1244,"open":1093,"high":1095,"low":1231,"close":1231,"change":1226,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1231},"2025-12-18",-7.05,56100,{"date":1248,"open":1095,"high":1095,"low":1249,"close":1086,"change":1234,"percent_change":447,"volume":1250,"transactions":9,"vwap":1086},"2025-12-17",0.85799998,18300,{"date":1252,"open":1093,"high":1095,"low":1239,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-12-16",0.89899999,0.024,2.74,40900,{"date":1258,"open":763,"high":32,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-15",0.84500003,0.875,-0.088,-9.14,58800,{"date":1265,"open":256,"high":256,"low":842,"close":1266,"change":758,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-12-12",0.963,-2.73,29600,{"date":1270,"open":748,"high":654,"low":749,"close":748,"change":182,"percent_change":1271,"volume":1272,"transactions":9,"vwap":748},"2025-12-11",-3.88,20800,{"date":1274,"open":269,"high":632,"low":737,"close":269,"change":309,"percent_change":549,"volume":770,"transactions":9,"vwap":269},"2025-12-10",{"date":1276,"open":256,"high":631,"low":256,"close":654,"change":337,"percent_change":1277,"volume":1278,"transactions":9,"vwap":654},"2025-12-09",1.94,51300,{"date":1280,"open":269,"high":639,"low":256,"close":269,"change":337,"percent_change":1281,"volume":1282,"transactions":9,"vwap":269},"2025-12-08",1.98,22900,{"date":1284,"open":644,"high":632,"low":256,"close":256,"change":182,"percent_change":1285,"volume":1286,"transactions":9,"vwap":256},"2025-12-05",-3.81,24100,{"date":1288,"open":748,"high":654,"low":763,"close":654,"change":386,"percent_change":1289,"volume":1290,"transactions":9,"vwap":654},"2025-12-04",7.14,42600,{"date":1292,"open":803,"high":256,"low":835,"close":763,"change":453,"percent_change":269,"volume":1293,"transactions":9,"vwap":763},"2025-12-03",12600,{"date":1295,"open":1036,"high":763,"low":1296,"close":735,"change":318,"percent_change":1297,"volume":1298,"transactions":9,"vwap":735},"2025-12-02",0.917,-1.02,9100,{"date":1300,"open":644,"high":632,"low":835,"close":763,"change":182,"percent_change":1301,"volume":1302,"transactions":9,"vwap":763},"2025-12-01",-3.92,52000,{"date":1304,"open":748,"high":269,"low":1099,"close":644,"change":328,"percent_change":1305,"volume":1306,"transactions":9,"vwap":644},"2025-11-28",3.03,34200,{"date":1308,"open":785,"high":659,"low":1095,"close":748,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":748},"2025-11-26",0.082,9.03,296200,{"date":1313,"open":582,"high":1314,"low":1315,"close":1118,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1118},"2025-11-25",1.205,0.847,-0.372,-29.06,483500,{"date":1320,"open":583,"high":1321,"low":589,"close":581,"change":775,"percent_change":279,"volume":1322,"transactions":9,"vwap":581},"2025-11-24",1.359,2938000,{"date":1324,"open":267,"high":621,"low":267,"close":1325,"change":916,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-21",1.265,5.42,25100,{"date":1329,"open":536,"high":411,"low":582,"close":582,"change":360,"percent_change":1330,"volume":1331,"transactions":9,"vwap":582},"2025-11-20",-13.04,51100,{"date":1333,"open":568,"high":426,"low":1020,"close":1334,"change":318,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-11-19",1.38,-0.72,10100,{"date":1338,"open":1339,"high":1340,"low":1020,"close":1341,"change":872,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-11-18",1.486,1.511,1.39,-1.77,15000,{"date":1345,"open":403,"high":1346,"low":1154,"close":1347,"change":558,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-11-17",1.528,1.415,-4.71,23100,{"date":1351,"open":368,"high":1352,"low":402,"close":1353,"change":1354,"percent_change":1102,"volume":1355,"transactions":9,"vwap":1353},"2025-11-14",1.67,1.485,-0.115,39200,{"date":1357,"open":500,"high":1358,"low":412,"close":288,"change":182,"percent_change":352,"volume":899,"transactions":9,"vwap":288},"2025-11-13",1.66,{"date":1360,"open":288,"high":1352,"low":412,"close":316,"change":501,"percent_change":1361,"volume":1362,"transactions":9,"vwap":316},"2025-11-12",2.5,7400,{"date":1364,"open":500,"high":1365,"low":368,"close":288,"change":300,"percent_change":1366,"volume":1367,"transactions":9,"vwap":288},"2025-11-11",1.7,-1.84,11600,{"date":1369,"open":1370,"high":1370,"low":288,"close":298,"change":182,"percent_change":873,"volume":1371,"transactions":9,"vwap":298},"2025-11-10",1.71,14500,{"date":1373,"open":412,"high":563,"low":412,"close":1352,"change":404,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1352},"2025-11-07",-3.47,22600,{"date":1377,"open":1378,"high":1379,"low":335,"close":307,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":307},"2025-11-06",2.35,2.42,-0.73,-29.67,122300,{"date":1384,"open":87,"high":1385,"low":87,"close":1385,"change":1386,"percent_change":1387,"volume":1336,"transactions":9,"vwap":1385},"2025-11-05",2.46,0.09,3.8,{"date":1389,"open":1390,"high":1361,"low":87,"close":87,"change":493,"percent_change":1391,"volume":1392,"transactions":9,"vwap":87},"2025-11-04",2.47,-3.27,15400,{"date":1394,"open":1395,"high":1395,"low":929,"close":929,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":929},"2025-11-03",2.62,-0.17,-6.49,13400,{"date":1400,"open":1401,"high":1401,"low":1395,"close":1395,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1395},"2025-10-31",2.724,-0.021,-0.8,8700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":918,"transactions":9,"vwap":1410},"2025-10-30",2.67,2.69,2.64,2.641,-0.039,-1.46,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":318,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2025-10-29",2.68,2.79,2.65,-0.37,14300,{"date":1421,"open":1417,"high":1422,"low":1409,"close":1408,"change":318,"percent_change":1418,"volume":879,"transactions":9,"vwap":1408},"2025-10-28",2.8,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":544,"percent_change":1428,"volume":1375,"transactions":9,"vwap":1427},"2025-10-27",2.87,2.89,2.7,-4.59,{"date":1430,"open":1431,"high":1432,"low":1422,"close":1433,"change":493,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-24",2.91,2.95,2.83,-2.75,27100,{"date":1437,"open":1426,"high":1438,"low":1439,"close":1431,"change":386,"percent_change":1385,"volume":1440,"transactions":9,"vwap":1431},"2025-10-23",2.97,2.745,16000,{"date":1442,"open":1431,"high":1443,"low":1444,"close":1445,"change":493,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-22",2.93,2.715,2.84,-2.74,33700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":473,"percent_change":473,"volume":1454,"transactions":9,"vwap":1453},"2025-10-21",2.98,2.99,2.902,2.92,7100,{"date":1456,"open":1451,"high":1451,"low":1426,"close":1453,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1453},"2025-10-20",-0.065,-2.18,25000,{"date":1461,"open":1462,"high":1305,"low":1463,"close":1464,"change":866,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-17",3.01,2.82,2.985,-2.77,30500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-10-16",3.29,3.3,2.935,3.07,-0.23,-6.97,51700,{"date":1477,"open":1478,"high":25,"low":1478,"close":1470,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1470},"2025-10-15",3.1,0.21,6.8,80200,{"date":1483,"open":1453,"high":1484,"low":1453,"close":1485,"change":633,"percent_change":1486,"volume":891,"transactions":9,"vwap":1485},"2025-10-14",3.16,3.09,4.39,{"date":1488,"open":1489,"high":1489,"low":1452,"close":1490,"change":318,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-10-13",3.05,2.96,-0.34,13200,{"date":1494,"open":1495,"high":1496,"low":1425,"close":1438,"change":1497,"percent_change":1498,"volume":1083,"transactions":9,"vwap":1438},"2025-10-10",3.12,3.175,-0.14,-4.5,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":404,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-10-09",3.14,3.21,3.092,3.11,-1.89,32900,{"date":1508,"open":1472,"high":1509,"low":1472,"close":617,"change":1386,"percent_change":1453,"volume":1510,"transactions":9,"vwap":617},"2025-10-08",3.236,21500,{"date":1512,"open":1478,"high":1513,"low":1514,"close":1515,"change":558,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-07",3.2,3.012,3.08,-2.22,26300,{"date":1519,"open":1484,"high":584,"low":1520,"close":1521,"change":318,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-06",3.13,3.15,-0.32,20100,{"date":1525,"open":1485,"high":1526,"low":1485,"close":1484,"change":386,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1484},"2025-10-03",3.26,2.27,43600,{"date":1530,"open":1484,"high":553,"low":1485,"close":1485,"change":558,"percent_change":1516,"volume":1531,"transactions":9,"vwap":1485},"2025-10-02",27800,{"date":1533,"open":1520,"high":1513,"low":1451,"close":1484,"change":1418,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1484},"2025-10-01",-10.48,76800,{"date":1537,"open":1495,"high":1538,"low":1489,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-09-30",3.67,3.53,0.44,14.24,543500,{"date":1544,"open":1545,"high":1545,"low":1462,"close":1485,"change":182,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1485},"2025-09-29",3.22,-1.28,48800,{"date":1549,"open":1472,"high":1550,"low":1489,"close":1520,"change":501,"percent_change":588,"volume":1551,"transactions":9,"vwap":1520},"2025-09-26",3.155,9700,{"date":1553,"open":1504,"high":1502,"low":1438,"close":1485,"change":558,"percent_change":1516,"volume":1554,"transactions":9,"vwap":1485},"2025-09-25",42400,{"date":1556,"open":1557,"high":1558,"low":1478,"close":1484,"change":1149,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1484},"2025-09-24",3.31,3.405,-3.07,98700,{"date":1562,"open":1538,"high":1538,"low":1495,"close":1526,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1526},"2025-09-23",-0.38,-10.44,175300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":544,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-09-22",3.79,3.99,3.585,3.64,-3.45,104200,{"date":1575,"open":1576,"high":1569,"low":1577,"close":941,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":941},"2025-09-19",3.96,3.6,-0.16,-4.07,84300,{"date":1582,"open":1583,"high":1584,"low":941,"close":1585,"change":300,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-18",3.9,4,3.93,-0.76,44400,{"date":1589,"open":25,"high":1590,"low":25,"close":1576,"change":74,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1576},"2025-09-17",3.968,16.81,106300,{"date":1594,"open":1595,"high":1596,"low":1478,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-16",3.19,3.404,3.39,0.19,5.94,43000,{"date":1602,"open":1603,"high":1604,"low":1485,"close":1513,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1513},"2025-09-15",3.49,3.538,-0.4,-11.11,69800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1577,"change":300,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1577},"2025-09-12",3.51,3.63,3.44,-0.83,49400,{"date":1616,"open":1485,"high":1617,"low":1485,"close":1611,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1611},"2025-09-11",3.66,0.47,14.87,92300,{"date":1622,"open":1623,"high":1624,"low":1489,"close":1484,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1484},"2025-09-10",3.06,3.55,-0.39,-10.99,228000,{"date":1629,"open":1597,"high":1630,"low":1557,"close":1624,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1624},"2025-09-09",3.88,0.4,12.7,1205000,{"date":1635,"open":751,"high":1538,"low":1636,"close":1521,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1521},"2025-09-08",2.44,0.8,34.04,5240100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1378,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1378},"2025-09-05",2.54,2.28,-0.19,-7.48,34160,{"date":1648,"open":1649,"high":1472,"low":1379,"close":1642,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1642},"2025-09-04",3,-0.41,-13.9,68430,{"date":1654,"open":1649,"high":1485,"low":1655,"close":1432,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1432},"2025-09-03",2.9,-0.15,-4.84,13640,{"date":1660,"open":1469,"high":1661,"low":1662,"close":1478,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1478},"2025-09-02",3.4,3.02,-0.3,-8.82,20650,{"date":1667,"open":1668,"high":1603,"low":1470,"close":1661,"change":453,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-08-29",3.37,0.29,20840,{"date":1672,"open":1673,"high":1673,"low":1470,"close":1597,"change":558,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1597},"2025-08-28",3.47,-2.02,8950,{"date":1677,"open":878,"high":1678,"low":1557,"close":1679,"change":337,"percent_change":16,"volume":1680,"transactions":9,"vwap":1679},"2025-08-27",3.57,3.46,24650,{"date":1682,"open":1683,"high":1387,"low":1470,"close":1612,"change":281,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1612},"2025-08-26",3.62,-2.55,47580,{"date":1687,"open":1597,"high":1688,"low":1502,"close":1539,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1539},"2025-08-25",3.56,0.33,10.31,25890,{"date":1693,"open":1515,"high":553,"low":1472,"close":1513,"change":633,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1513},"2025-08-22",4.23,12810,{"date":1697,"open":1470,"high":1470,"low":1649,"close":1472,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1472},"2025-08-21",-0.27,-8.08,30900,{"date":1702,"open":1617,"high":1617,"low":1557,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-08-20",3.34,-0.26,-7.22,22430,{"date":1708,"open":1387,"high":1583,"low":1624,"close":1577,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1577},"2025-08-19",-0.21,-5.51,18680,{"date":1713,"open":1584,"high":1714,"low":1715,"close":1716,"change":1396,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-08-18",4.1,3.76,3.81,-4.27,19340,{"date":1720,"open":1721,"high":1584,"low":1387,"close":1722,"change":337,"percent_change":26,"volume":1723,"transactions":9,"vwap":1722},"2025-08-15",3.97,3.98,17620,{"date":1725,"open":1576,"high":1726,"low":1583,"close":1576,"change":309,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1576},"2025-08-14",4.08,-0.5,9780,{"date":1730,"open":1584,"high":1155,"low":1387,"close":1722,"change":1731,"percent_change":1445,"volume":1732,"transactions":9,"vwap":1722},"2025-08-13",0.11,10490,{"date":1734,"open":1539,"high":1583,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-08-12",3.5,3.87,0.32,9.01,31540,{"date":1741,"open":441,"high":441,"low":1661,"close":1624,"change":328,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1624},"2025-08-11",0.85,22830,{"date":1745,"open":1736,"high":1584,"low":1735,"close":1746,"change":1418,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-08",3.52,-9.51,55510,{"date":1750,"open":1577,"high":1584,"low":1577,"close":1751,"change":1669,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-08-07",3.89,8.06,35990,{"date":1755,"open":1756,"high":1757,"low":1577,"close":1577,"change":594,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1577},"2025-08-06",4.12,4.22,-18,53330,{"date":1761,"open":1762,"high":1763,"low":1584,"close":1486,"change":602,"percent_change":352,"volume":1764,"transactions":9,"vwap":1486},"2025-08-05",4.15,4.79,136910,{"date":1766,"open":1767,"high":35,"low":1768,"close":673,"change":950,"percent_change":1769,"volume":1770,"transactions":9,"vwap":673},"2025-08-04",3.45,3.32,35.14,7597720,{"date":1772,"open":584,"high":1688,"low":1422,"close":1089,"change":1479,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1089},"2025-08-01",6.73,47110,{"date":1776,"open":1504,"high":1735,"low":1504,"close":1495,"change":493,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1495},"2025-07-31",-2.5,16260,{"date":1780,"open":1735,"high":1781,"low":1501,"close":1513,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1513},"2025-07-30",3.61,-0.44,-12.09,25940,{"date":1786,"open":1584,"high":1584,"low":1577,"close":1571,"change":1578,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1571},"2025-07-29",-4.21,10680,{"date":1790,"open":1791,"high":1576,"low":1792,"close":1387,"change":473,"percent_change":473,"volume":1793,"transactions":9,"vwap":1387},"2025-07-28",3.85,3.7,6430,{"date":1795,"open":1796,"high":1796,"low":1387,"close":1387,"change":1782,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1387},"2025-07-25",4.3,-10.38,15350,{"date":1800,"open":1801,"high":1796,"low":1584,"close":1802,"change":404,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-07-24",4.2,4.24,-1.4,11070,{"date":1806,"open":1807,"high":1796,"low":1576,"close":1796,"change":633,"percent_change":1495,"volume":1808,"transactions":9,"vwap":1796},"2025-07-23",4.16,7820,{"date":1810,"open":1807,"high":1811,"low":1583,"close":1811,"change":413,"percent_change":890,"volume":1812,"transactions":9,"vwap":1811},"2025-07-22",4.17,3890,{"date":1814,"open":1694,"high":1796,"low":1716,"close":1815,"change":1816,"percent_change":1662,"volume":1817,"transactions":9,"vwap":1815},"2025-07-21",4.09,0.12,11730,{"date":1819,"open":1820,"high":1821,"low":1387,"close":1721,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1721},"2025-07-18",3.91,4.38,0.1,2.58,44460,{"date":1826,"open":1811,"high":1801,"low":788,"close":1736,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1736},"2025-07-17",-0.28,-6.75,10860,{"date":1831,"open":1832,"high":1801,"low":1155,"close":1762,"change":1816,"percent_change":1450,"volume":1833,"transactions":9,"vwap":1762},"2025-07-16",4.06,2490,{"date":1835,"open":1796,"high":1796,"low":1387,"close":1155,"change":1704,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1155},"2025-07-15",-6.06,12570,{"date":1839,"open":441,"high":1840,"low":1584,"close":1841,"change":337,"percent_change":1618,"volume":1842,"transactions":9,"vwap":1841},"2025-07-14",4.37,4.29,9860,{"date":1844,"open":1801,"high":1845,"low":1801,"close":1846,"change":386,"percent_change":1352,"volume":1847,"transactions":9,"vwap":1846},"2025-07-11",4.41,4.27,4520,{"date":1849,"open":1796,"high":1850,"low":1714,"close":1801,"change":906,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1801},"2025-07-10",4.33,-1.18,11120,{"date":1854,"open":1815,"high":1796,"low":441,"close":1855,"change":1822,"percent_change":1241,"volume":1856,"transactions":9,"vwap":1855},"2025-07-09",4.25,5190,{"date":1858,"open":1584,"high":1762,"low":941,"close":1762,"change":300,"percent_change":1335,"volume":1859,"transactions":9,"vwap":1762},"2025-07-08",12680,{"date":1861,"open":441,"high":1801,"low":1583,"close":1862,"change":413,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-07",4.18,1.95,4560,{"date":1866,"open":1584,"high":1796,"low":902,"close":1714,"change":1822,"percent_change":1361,"volume":1867,"transactions":9,"vwap":1714},"2025-07-03",12320,{"date":1869,"open":788,"high":1584,"low":1870,"close":1584,"change":1871,"percent_change":1611,"volume":1872,"transactions":9,"vwap":1584},"2025-07-02",3.65,0.14,10950,{"date":1874,"open":1721,"high":1584,"low":1387,"close":1875,"change":1497,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-01",3.86,-3.5,4670,{"date":1879,"open":1714,"high":1714,"low":1716,"close":1584,"change":473,"percent_change":473,"volume":1880,"transactions":9,"vwap":1584},"2025-06-30",7450,{"date":1882,"open":1584,"high":441,"low":1387,"close":1584,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1584},"2025-06-27",0.2,5.26,16720,{"date":1887,"open":1583,"high":1583,"low":1792,"close":1387,"change":300,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1387},"2025-06-26",-0.78,8780,{"date":1891,"open":1583,"high":1583,"low":1892,"close":788,"change":318,"percent_change":1704,"volume":1893,"transactions":9,"vwap":788},"2025-06-25",3.78,4650,{"date":1895,"open":1584,"high":1584,"low":1716,"close":57,"change":493,"percent_change":1896,"volume":1897,"transactions":9,"vwap":57},"2025-06-24",-2.04,6040,{"date":1899,"open":1584,"high":1155,"low":1716,"close":902,"change":404,"percent_change":1900,"volume":1901,"transactions":9,"vwap":902},"2025-06-23",-1.51,5570,{"date":1903,"open":1802,"high":1840,"low":1585,"close":1722,"change":1149,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1722},"2025-06-20",-2.45,3430,{"date":1907,"open":1908,"high":1801,"low":1820,"close":1726,"change":386,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1726},"2025-06-18",4.02,1.75,8080,{"date":1912,"open":1584,"high":1714,"low":1721,"close":1913,"change":501,"percent_change":256,"volume":1914,"transactions":9,"vwap":1913},"2025-06-17",4.01,10080,{"date":1916,"open":1155,"high":1714,"low":1576,"close":1721,"change":602,"percent_change":118,"volume":1917,"transactions":9,"vwap":1721},"2025-06-16",7140,{"date":1919,"open":1846,"high":1846,"low":1576,"close":1726,"change":291,"percent_change":993,"volume":1920,"transactions":9,"vwap":1726},"2025-06-13",19260,{"date":1922,"open":1796,"high":1850,"low":1801,"close":1923,"change":386,"percent_change":500,"volume":1924,"transactions":9,"vwap":1923},"2025-06-12",4.32,6220,{"date":1926,"open":1927,"high":1845,"low":1927,"close":1855,"change":906,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1855},"2025-06-11",4.21,-1.16,5430,{"date":1931,"open":1932,"high":1932,"low":1694,"close":1796,"change":501,"percent_change":842,"volume":1933,"transactions":9,"vwap":1796},"2025-06-10",4.7,4810,{"date":1935,"open":1936,"high":1937,"low":1694,"close":1938,"change":182,"percent_change":650,"volume":1939,"transactions":9,"vwap":1938},"2025-06-09",4.4,4.44,4.26,3110,{"date":1941,"open":1855,"high":673,"low":1927,"close":1796,"change":281,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1796},"2025-06-06",-2.05,6050,{"date":1945,"open":1923,"high":1936,"low":1927,"close":1486,"change":575,"percent_change":1155,"volume":1946,"transactions":9,"vwap":1486},"2025-06-05",4710,{"date":1948,"open":1949,"high":673,"low":1801,"close":1757,"change":300,"percent_change":1235,"volume":1950,"transactions":9,"vwap":1757},"2025-06-04",4.45,6510,{"date":1952,"open":1796,"high":1953,"low":1801,"close":1855,"change":906,"percent_change":1928,"volume":1954,"transactions":9,"vwap":1855},"2025-06-03",4.36,3980,{"date":1956,"open":1936,"high":1957,"low":1801,"close":1796,"change":151,"percent_change":626,"volume":1958,"transactions":9,"vwap":1796},"2025-06-02",4.6,5510,{"date":1960,"open":1796,"high":673,"low":1855,"close":1855,"change":182,"percent_change":650,"volume":1961,"transactions":9,"vwap":1855},"2025-05-30",3610,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1841,"change":281,"percent_change":1942,"volume":1967,"transactions":9,"vwap":1841},"2025-05-29",4.47,4.9,4.28,26430,{"date":1969,"open":1964,"high":1964,"low":1801,"close":1821,"change":300,"percent_change":528,"volume":1970,"transactions":9,"vwap":1821},"2025-05-28",4960,{"date":1972,"open":1486,"high":673,"low":1966,"close":1845,"change":281,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1845},"2025-05-27",-2,7850,{"date":1976,"open":1977,"high":1977,"low":1796,"close":673,"change":473,"percent_change":473,"volume":1978,"transactions":9,"vwap":673},"2025-05-23",4.56,2910,{"date":1980,"open":673,"high":1981,"low":1486,"close":673,"change":473,"percent_change":473,"volume":1982,"transactions":9,"vwap":673},"2025-05-22",4.66,2630,{"date":1984,"open":387,"high":1985,"low":673,"close":673,"change":1149,"percent_change":1986,"volume":1987,"transactions":9,"vwap":673},"2025-05-21",4.72,-2.17,2810,{"date":1989,"open":1932,"high":1932,"low":1990,"close":1957,"change":906,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1957},"2025-05-20",4.55,-1.08,2840,{"date":1994,"open":1957,"high":1965,"low":1957,"close":1995,"change":151,"percent_change":289,"volume":1992,"transactions":9,"vwap":1995},"2025-05-19",4.65,{"date":1997,"open":673,"high":1965,"low":673,"close":1957,"change":1822,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1957},"2025-05-16",2.22,11280,{"date":2001,"open":1965,"high":1965,"low":2002,"close":673,"change":1386,"percent_change":2003,"volume":2004,"transactions":9,"vwap":673},"2025-05-15",4.42,2.04,6730,{"date":2006,"open":2007,"high":2007,"low":1936,"close":1845,"change":1644,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1845},"2025-05-14",5.15,-4.13,12660,{"date":2011,"open":2012,"high":2012,"low":1964,"close":1957,"change":575,"percent_change":57,"volume":2013,"transactions":9,"vwap":1957},"2025-05-13",4.8,7650,{"date":2015,"open":673,"high":2016,"low":1936,"close":2017,"change":413,"percent_change":367,"volume":2018,"transactions":9,"vwap":2017},"2025-05-12",4.57,4.43,6130,{"date":2020,"open":1936,"high":673,"low":2021,"close":2022,"change":1149,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-05-09",4.13,4.35,-2.25,9990,{"date":2026,"open":2016,"high":2016,"low":1796,"close":1949,"change":906,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1949},"2025-05-08",-1.11,2220,{"date":2030,"open":1957,"high":1957,"low":1850,"close":673,"change":522,"percent_change":2031,"volume":2032,"transactions":9,"vwap":673},"2025-05-07",3.69,1150,{"date":2034,"open":1796,"high":2035,"low":1796,"close":2036,"change":1578,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-06",4.53,4.34,-3.56,2440,{"date":2040,"open":2041,"high":1932,"low":1964,"close":673,"change":473,"percent_change":473,"volume":1939,"transactions":9,"vwap":673},"2025-05-05",4.69,{"date":2043,"open":673,"high":1957,"low":1923,"close":673,"change":1149,"percent_change":1986,"volume":2044,"transactions":9,"vwap":673},"2025-05-02",4600,{"date":2046,"open":1957,"high":1932,"low":1796,"close":1957,"change":1822,"percent_change":1998,"volume":2047,"transactions":9,"vwap":1957},"2025-05-01",5500,{"date":2049,"open":2050,"high":673,"low":1927,"close":673,"change":1822,"percent_change":1527,"volume":2051,"transactions":9,"vwap":673},"2025-04-30",4.31,3330,{"date":2053,"open":1936,"high":673,"low":1796,"close":1936,"change":473,"percent_change":473,"volume":2054,"transactions":9,"vwap":1936},"2025-04-29",2790,{"date":2056,"open":1936,"high":673,"low":1801,"close":1936,"change":337,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1936},"2025-04-28",0.46,1570,{"date":2060,"open":1936,"high":1964,"low":1801,"close":1821,"change":309,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1821},"2025-04-25",-0.45,1760,{"date":2064,"open":2016,"high":1957,"low":1936,"close":1936,"change":386,"percent_change":325,"volume":2065,"transactions":9,"vwap":1936},"2025-04-24",2100,{"date":2067,"open":1821,"high":673,"low":1801,"close":1850,"change":633,"percent_change":1478,"volume":2068,"transactions":9,"vwap":1850},"2025-04-23",4830,{"date":39,"open":2002,"high":673,"low":1801,"close":1801,"change":270,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1801},-4.98,3550,{"status":2073,"indices":2074,"watchlist":2114,"sectors":2131,"benchmarks":2180},"success",[2075,2083,2089,2096,2102,2108],{"symbol":2076,"name":2077,"price":2078,"change":2079,"pct_change":2080,"is_up":2081,"sparkline":2082,"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":2084,"name":2085,"price":2086,"change":2087,"pct_change":32,"is_up":2081,"sparkline":2088,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2090,"name":2091,"price":2092,"change":2093,"pct_change":2094,"is_up":2081,"sparkline":2095,"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":2097,"name":2098,"price":2099,"change":2100,"pct_change":279,"is_up":2081,"sparkline":2101,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2103,"name":2104,"price":2105,"change":2106,"pct_change":237,"is_up":2081,"sparkline":2107,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2109,"name":2110,"price":2111,"change":1991,"pct_change":2112,"is_up":13,"sparkline":2113,"date":5},"VIX","CBOE VIX",15.31,-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",[2115,2120,2125],{"symbol":2116,"name":2117,"price":2118,"change":1485,"pct_change":290,"is_up":2081,"sparkline":2119,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2121,"name":2122,"price":2123,"change":1668,"pct_change":644,"is_up":2081,"sparkline":2124,"date":5},"AAPL","Apple Inc",333.69,"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":2126,"name":2127,"price":2128,"change":2129,"pct_change":1995,"is_up":2081,"sparkline":2130,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2132,2136,2140,2144,2148,2153,2157,2161,2166,2170,2175],{"name":2133,"etf":2134,"change":256,"price":2135,"is_up":2081},"Technology","XLK",199.81,{"name":2137,"etf":2138,"change":440,"price":2139,"is_up":2081},"Financials","XLF",53.49,{"name":2141,"etf":2142,"change":318,"price":2143,"is_up":13},"Healthcare","XLV",166.18,{"name":2145,"etf":2146,"change":718,"price":2147,"is_up":2081},"Consumer Cycl","XLY",110.04,{"name":2149,"etf":2150,"change":2151,"price":2152,"is_up":2081},"Consumer Staples","XLP",0.25,80.53,{"name":2154,"etf":2155,"change":1631,"price":2156,"is_up":2081},"Energy","XLE",62.95,{"name":2158,"etf":2159,"change":103,"price":2160,"is_up":2081},"Industrials","XLI",169.95,{"name":2162,"etf":2163,"change":2164,"price":2165,"is_up":2081},"Materials","XLB",0.66,48.86,{"name":2167,"etf":2168,"change":1737,"price":2169,"is_up":2081},"Real Estate","XLRE",40.81,{"name":2171,"etf":2172,"change":2173,"price":2174,"is_up":2081},"Utilities","XLU",0.38,39.83,{"name":2176,"etf":2177,"change":2178,"price":2179,"is_up":2081},"Comm Services","XLC",0.35,110.32,[2181,2186,2190,2194],{"ticker":2182,"name":2183,"price":2184,"change":2185,"is_up":2081},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2187,"name":2188,"price":2189,"change":644,"is_up":2081},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2191,"name":2192,"price":2193,"change":2094,"is_up":2081},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2195,"name":2196,"price":2197,"change":237,"is_up":2081},"IWM","iShares Russell 2000",281.52]