[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GV":3,"homepage-market-summary":27,"stock-historical-GV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GV","2026-07-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Visionary Holdings Inc. Common Shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":16,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.14,0.216,0.21775,0.1381,0.213,-0.073,-34.27,3089601,2846,0.1199,2.09,5515444.779928556,0.1,1054,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":16,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},9.6,4872581,1778492079.885354,-92.09,"2025-02-14",[180,181,191,202,211,221,231,241,249,257,264,267,271,277,282,286,294,300,305,309,315,322,330,335,340,344,351,357,364,371,376,382,389,397,404,412,420,426,431,439,444,453,461,469,477,485,492,498,503,512,519,526,534,540,545,552,557,563,569,575,581,586,592,598,601,607,610,615,620,624,629,634,639,644,648,652,657,662,668,675,683,690,698,704,711,717,722,726,732,737,743,751,759,767,774,780,788,797,804,812,818,825,833,841,849,855,863,869,878,884,891,897,905,909,914,920,926,933,939,943,950,956,962,968,973,977,980,984,990,994,998,1003,1008,1011,1014,1020,1028,1035,1039,1043,1046,1051,1055,1060,1064,1067,1070,1075,1081,1085,1091,1096,1102,1110,1115,1121,1124,1132,1139,1146,1152,1157,1162,1167,1172,1176,1180,1184,1188,1193,1197,1200,1204,1208,1213,1218,1222,1226,1230,1233,1239,1243,1249,1253,1258,1262,1267,1272,1277,1281,1286,1292,1298,1302,1308,1313,1318,1321,1326,1331,1336,1343,1349,1356,1363,1369,1376,1384,1390,1395,1400,1406,1411,1416,1422,1429,1435,1442,1448,1452,1458,1463,1468,1472,1474,1477,1482,1486,1489,1492,1496,1501,1506,1509,1513,1518,1523,1529,1534,1538,1542,1546,1550,1555,1558,1563,1570,1575,1580,1585,1589,1593,1597,1601,1605,1609,1612,1616,1620,1623,1628,1632,1636,1640,1645,1649,1653,1659,1666,1669,1674,1679,1683,1688,1693,1696,1701,1705,1709,1714,1717,1721,1725,1729,1733,1737,1739,1743,1747,1753,1757,1760,1764,1768,1771,1777,1782,1787,1793,1797,1801,1804,1808,1812,1816,1819,1822,1825,1829,1833,1837,1840,1845,1850,1853,1856,1859,1864,1867,1872,1877,1883,1887,1890,1895,1899,1902,1907,1912,1916,1921,1927,1936,1944,1952,1959,1967,1974,1982,1990,1999,2008,2015,2023,2029,2035,2042,2048,2056,2064,2073,2079,2088,2096,2098,2102,2106,2110,2114,2118,2123,2127,2130,2134,2138],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-07-29",0.193,0.2199,0.1831,0.026,13.9,1218426.126,1361,0.2039,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-28",0.17,0.199,0.163,0.187,0.017,10,1048843,1098,0.1851,{"date":203,"open":204,"high":193,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-07-27",0.1634,0.1613,0.003,1.8,53283,170,0.165,{"date":212,"open":213,"high":214,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-07-24",0.1683,0.1685,0.167,-0.001,-0.6,37426.357863,109,0.1649,{"date":222,"open":223,"high":193,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-07-23",0.1689,0.1635,0.168,0.0047,2.88,250487,271,0.1679,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-22",0.1731,0.1755,0.1633,-0.0097,-5.61,113818.304,148,0.1717,{"date":242,"open":193,"high":243,"low":193,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-21",0.178,0.173,0,112655,178,0.1749,{"date":250,"open":193,"high":251,"low":193,"close":244,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-07-20",0.1756,-0.002,-1.14,42740.097491,116,0.1736,{"date":258,"open":193,"high":259,"low":193,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":9,"vwap":260},"2026-07-17",0.18000001,0.175,-0.005,-2.78,141800,{"date":265,"open":259,"high":259,"low":243,"close":259,"change":245,"percent_change":245,"volume":266,"transactions":9,"vwap":259},"2026-07-16",18900,{"date":268,"open":259,"high":259,"low":269,"close":259,"change":245,"percent_change":245,"volume":270,"transactions":9,"vwap":259},"2026-07-15",0.176,26100,{"date":272,"open":273,"high":259,"low":274,"close":259,"change":206,"percent_change":275,"volume":276,"transactions":9,"vwap":259},"2026-07-14",0.17900001,0.17399999,1.69,36200,{"date":278,"open":279,"high":259,"low":260,"close":279,"change":252,"percent_change":280,"volume":281,"transactions":9,"vwap":279},"2026-07-13",0.177,-1.12,111500,{"date":283,"open":259,"high":259,"low":269,"close":273,"change":110,"percent_change":284,"volume":285,"transactions":9,"vwap":273},"2026-07-10",-5.29,177000,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":252,"percent_change":292,"volume":293,"transactions":9,"vwap":291},"2026-07-09",0.185,0.19499999,0.18099999,0.189,-1.05,64000,{"date":295,"open":289,"high":289,"low":296,"close":297,"change":261,"percent_change":298,"volume":299,"transactions":9,"vwap":297},"2026-07-08",0.184,0.191,-2.55,75300,{"date":301,"open":183,"high":302,"low":288,"close":302,"change":206,"percent_change":303,"volume":304,"transactions":9,"vwap":302},"2026-07-07",0.19599999,1.55,111100,{"date":306,"open":297,"high":183,"low":307,"close":183,"change":245,"percent_change":245,"volume":308,"transactions":9,"vwap":183},"2026-07-06",0.18799999,117200,{"date":310,"open":302,"high":311,"low":183,"close":183,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":183},"2026-07-02",0.2,-0.004,-2.03,119400,{"date":316,"open":311,"high":317,"low":289,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":9,"vwap":318},"2026-07-01",0.204,0.197,-0.008,-3.9,94000,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":312,"percent_change":328,"volume":329,"transactions":9,"vwap":327},"2026-06-30",0.20299999,0.20900001,0.19,0.205,-1.91,138900,{"date":331,"open":302,"high":325,"low":326,"close":325,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":325},"2026-06-29",0.013,6.63,249400,{"date":336,"open":289,"high":337,"low":297,"close":302,"change":216,"percent_change":338,"volume":339,"transactions":9,"vwap":302},"2026-06-26",0.198,-0.51,137700,{"date":341,"open":326,"high":337,"low":326,"close":318,"change":252,"percent_change":342,"volume":343,"transactions":9,"vwap":318},"2026-06-25",-1.01,378700,{"date":345,"open":346,"high":347,"low":288,"close":194,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":194},"2026-06-24",0.20999999,0.24600001,-0.011,-5.24,4488500,{"date":352,"open":353,"high":346,"low":354,"close":346,"change":252,"percent_change":355,"volume":356,"transactions":9,"vwap":346},"2026-06-23",0.20200001,0.20100001,-0.94,101300,{"date":358,"open":359,"high":359,"low":354,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-06-22",0.214,0.212,0.004,1.92,192500,{"date":365,"open":366,"high":367,"low":311,"close":368,"change":348,"percent_change":369,"volume":370,"transactions":9,"vwap":368},"2026-06-18",0.226,0.229,0.208,-5.02,428300,{"date":372,"open":373,"high":374,"low":373,"close":373,"change":245,"percent_change":245,"volume":375,"transactions":9,"vwap":373},"2026-06-17",0.219,0.23,161900,{"date":377,"open":378,"high":374,"low":379,"close":373,"change":319,"percent_change":380,"volume":381,"transactions":9,"vwap":373},"2026-06-16",0.227,0.215,-3.52,485900,{"date":383,"open":384,"high":367,"low":385,"close":378,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":378},"2026-06-15",0.223,0.21799999,0.016,7.58,133000,{"date":390,"open":391,"high":392,"low":311,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-12",0.221,0.22499999,0.211,-0.026,-10.97,598800,{"date":398,"open":399,"high":400,"low":366,"close":401,"change":312,"percent_change":402,"volume":403,"transactions":9,"vwap":401},"2026-06-11",0.23100001,0.23899999,0.237,-1.66,243000,{"date":405,"open":406,"high":407,"low":374,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-10",0.25099999,0.27900001,0.241,-0.022,-8.37,934900,{"date":413,"open":414,"high":415,"low":347,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-06-09",0.25999999,0.26800001,0.26300001,0.01,3.95,501100,{"date":421,"open":120,"high":422,"low":120,"close":423,"change":332,"percent_change":424,"volume":425,"transactions":9,"vwap":423},"2026-06-08",0.27000001,0.25299999,5.42,332200,{"date":427,"open":428,"high":428,"low":429,"close":428,"change":245,"percent_change":245,"volume":430,"transactions":9,"vwap":428},"2026-06-05",0.23999999,0.233,215800,{"date":432,"open":433,"high":434,"low":435,"close":428,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":428},"2026-06-04",0.23800001,0.249,0.235,0.005,2.13,185100,{"date":440,"open":441,"high":422,"low":435,"close":435,"change":442,"percent_change":349,"volume":443,"transactions":9,"vwap":435},"2026-06-03",0.25799999,-0.013,345400,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-02",0.30500001,0.31099999,0.23199999,0.248,-0.057,-18.69,732200,{"date":454,"open":455,"high":456,"low":457,"close":446,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":446},"2026-06-01",0.322,0.331,0.303,-0.027,-8.13,556000,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":206,"percent_change":467,"volume":468,"transactions":9,"vwap":466},"2026-05-29",0.329,0.34999999,0.31299999,0.33199999,0.91,527400,{"date":470,"open":471,"high":472,"low":473,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":463},"2026-05-28",0.33000001,0.34299999,0.315,-0.007,-2.08,292500,{"date":478,"open":479,"high":480,"low":455,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-05-27",0.34400001,0.354,0.336,-0.018,-5.08,375500,{"date":486,"open":487,"high":480,"low":488,"close":480,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":480},"2026-05-26",0.31400001,0.31200001,0.025,7.6,563500,{"date":493,"open":494,"high":495,"low":496,"close":463,"change":245,"percent_change":245,"volume":497,"transactions":9,"vwap":463},"2026-05-22",0.32800001,0.33500001,0.29699999,499600,{"date":499,"open":471,"high":500,"low":457,"close":463,"change":312,"percent_change":501,"volume":502,"transactions":9,"vwap":463},"2026-05-21",0.34,-1.2,519200,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-05-20",0.30000001,0.338,0.28600001,0.333,0.034,11.37,1222200,{"date":513,"open":428,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":514},"2026-05-19",0.29899999,0.234,0.042,16.34,1000200,{"date":520,"open":435,"high":521,"low":392,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-05-18",0.266,0.257,0.015,6.2,1254400,{"date":527,"open":528,"high":529,"low":260,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-05-15",0.296,0.30399999,0.242,-0.061,-20.13,1564400,{"date":535,"open":536,"high":471,"low":537,"close":457,"change":332,"percent_change":538,"volume":539,"transactions":9,"vwap":457},"2026-05-14",0.28999999,0.28200001,4.48,2155400,{"date":541,"open":416,"high":505,"low":401,"close":536,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":536},"2026-05-13",0.019,7.01,3501300,{"date":546,"open":289,"high":547,"low":307,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-05-12",0.27200001,0.271,0.063,30.29,57514400,{"date":553,"open":554,"high":346,"low":259,"close":368,"change":186,"percent_change":555,"volume":556,"transactions":9,"vwap":368},"2026-05-11",0.182,14.29,2313400,{"date":558,"open":260,"high":441,"low":559,"close":554,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":554},"2026-05-08",0.146,0.012,7.06,30856300,{"date":564,"open":195,"high":565,"low":566,"close":193,"change":417,"percent_change":567,"volume":568,"transactions":9,"vwap":193},"2026-05-07",0.17200001,0.155,6.25,527700,{"date":570,"open":215,"high":260,"low":13,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-05-06",0.16,-0.006,-3.61,798700,{"date":576,"open":194,"high":311,"low":566,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-05-05",0.16599999,-0.044,-20.95,1601700,{"date":582,"open":583,"high":391,"low":324,"close":346,"change":584,"percent_change":538,"volume":585,"transactions":9,"vwap":346},"2026-05-04",0.22,0.009,2187100,{"date":587,"open":183,"high":324,"low":588,"close":354,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":354},"2026-05-01",0.18700001,0.008,4.15,418600,{"date":593,"open":594,"high":325,"low":259,"close":183,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":183},"2026-04-30",0.207,-0.009,-4.46,698700,{"date":599,"open":327,"high":346,"low":183,"close":353,"change":245,"percent_change":245,"volume":600,"transactions":9,"vwap":353},"2026-04-29",373600,{"date":602,"open":324,"high":603,"low":289,"close":353,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":353},"2026-04-28",0.21600001,0.001,0.5,615900,{"date":608,"open":353,"high":368,"low":326,"close":354,"change":245,"percent_change":245,"volume":609,"transactions":9,"vwap":354},"2026-04-27",420800,{"date":611,"open":337,"high":612,"low":326,"close":354,"change":361,"percent_change":613,"volume":614,"transactions":9,"vwap":354},"2026-04-24",0.206,2.03,650200,{"date":616,"open":346,"high":379,"low":297,"close":318,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":318},"2026-04-23",-0.016,-7.51,1001400,{"date":621,"open":17,"high":367,"low":346,"close":17,"change":216,"percent_change":622,"volume":623,"transactions":9,"vwap":17},"2026-04-22",-0.47,857900,{"date":625,"open":378,"high":626,"low":393,"close":359,"change":442,"percent_change":627,"volume":628,"transactions":9,"vwap":359},"2026-04-21",0.228,-5.73,573700,{"date":630,"open":631,"high":434,"low":346,"close":378,"change":361,"percent_change":632,"volume":633,"transactions":9,"vwap":378},"2026-04-20",0.222,1.79,3299700,{"date":635,"open":408,"high":408,"low":384,"close":384,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":384},"2026-04-17",-0.014,-5.91,534400,{"date":640,"open":367,"high":401,"low":373,"close":401,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":401},"2026-04-16",0.014,6.28,1054500,{"date":645,"open":400,"high":400,"low":354,"close":384,"change":595,"percent_change":646,"volume":647,"transactions":9,"vwap":384},"2026-04-15",-3.88,1513500,{"date":649,"open":626,"high":429,"low":385,"close":448,"change":361,"percent_change":650,"volume":651,"transactions":9,"vwap":448},"2026-04-14",1.75,1260000,{"date":653,"open":414,"high":414,"low":346,"close":626,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":626},"2026-04-13",-0.049,-17.69,2881100,{"date":658,"open":505,"high":488,"low":548,"close":659,"change":458,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-04-10",0.27700001,-8.88,1909400,{"date":663,"open":664,"high":506,"low":664,"close":529,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":529},"2026-04-09",0.301,-0.021,-6.46,2509000,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":542,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-04-08",0.27399999,0.345,0.32499999,6.21,8652700,{"date":676,"open":677,"high":481,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-04-07",0.29800001,0.29100001,0.30599999,-0.038,-11.05,7530100,{"date":684,"open":671,"high":685,"low":686,"close":479,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":479},"2026-04-06",0.36899999,0.30700001,-0.1,-22.52,18493100,{"date":691,"open":415,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-04-02",0.58899999,0.25400001,0.44400001,0.239,116.59,579390200,{"date":699,"open":374,"high":700,"low":311,"close":327,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":327},"2026-04-01",0.26899999,-0.062,-23.22,18169100,{"date":705,"open":360,"high":706,"low":353,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-03-31",0.38999999,0.26699999,0.04,17.62,206740800,{"date":712,"open":713,"high":407,"low":290,"close":378,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":378},"2026-03-30",0.21699999,0.028,14.07,60004100,{"date":718,"open":393,"high":583,"low":326,"close":194,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":194},"2026-03-27",-0.02,-9.13,869500,{"date":723,"open":392,"high":414,"low":385,"close":373,"change":617,"percent_change":724,"volume":725,"transactions":9,"vwap":373},"2026-03-26",-6.81,2728200,{"date":727,"open":311,"high":728,"low":326,"close":435,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":435},"2026-03-25",0.41999999,-0.015,-6,35520800,{"date":733,"open":505,"high":505,"low":353,"close":120,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":120},"2026-03-24",-0.086,-25.6,2091900,{"date":738,"open":739,"high":740,"low":422,"close":481,"change":719,"percent_change":741,"volume":742,"transactions":9,"vwap":481},"2026-03-23",0.373,0.509,-5.62,16310100,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-03-20",0.389,0.39500001,0.35600001,-0.041,-10.33,123500,{"date":752,"open":739,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-03-19",0.39899999,0.36000001,0.39700001,0.027,7.3,142600,{"date":760,"open":761,"high":762,"low":464,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-03-18",0.414,0.428,0.37,-0.047,-11.27,306700,{"date":768,"open":769,"high":770,"low":755,"close":771,"change":636,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-03-17",0.43099999,0.435,0.417,-3.25,200500,{"date":775,"open":776,"high":776,"low":728,"close":769,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-03-16",0.48500001,-0.05,-10.4,165300,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-03-13",0.50999999,0.46200001,0.48100001,-0.034,-6.6,744100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-03-12",0.54000002,0.57099998,0.505,0.51499999,-0.032,-5.85,169100,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":110,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-03-11",0.58999997,0.54400003,0.54699999,-1.8,118600,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-03-10",0.63,0.55500001,0.55699998,-0.033,-5.59,108700,{"date":813,"open":814,"high":814,"low":799,"close":799,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":799},"2026-03-09",0.71499997,-0.118,-16.67,407400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":785,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-03-06",0.76099998,0.76499999,0.708,-4.58,79300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":482,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-03-05",0.75700003,0.81,0.73000002,0.74199998,-2.37,80300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":417,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-03-04",0.80000001,0.83899999,0.75,0.75999999,1.33,128500,{"date":842,"open":843,"high":844,"low":845,"close":837,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":837},"2026-03-03",0.76999998,0.78299999,0.70999998,-0.06,-7.41,110500,{"date":850,"open":851,"high":852,"low":837,"close":828,"change":578,"percent_change":853,"volume":854,"transactions":9,"vwap":828},"2026-03-02",0.89999998,0.94999999,-5.15,117000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":680,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-02-27",0.88999999,0.94300002,0.85000002,0.85399997,-4.26,29900,{"date":864,"open":865,"high":44,"low":857,"close":866,"change":665,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-02-26",0.93000001,0.89200002,-2.3,20200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-02-25",0.87800002,0.94,0.80299997,0.91299999,0.023,2.58,240600,{"date":879,"open":872,"high":880,"low":857,"close":857,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":857},"2026-02-24",1.12,-0.092,-9.37,114500,{"date":885,"open":87,"high":886,"low":887,"close":888,"change":680,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-02-23",1.03,0.98000002,0.98199999,-3.73,111800,{"date":892,"open":893,"high":880,"low":100,"close":87,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":87},"2026-02-20",1.11,-0.08,-7.27,91000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":719,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-02-19",1.14,1.147,1.08,1.1,-1.79,54800,{"date":906,"open":115,"high":58,"low":880,"close":880,"change":719,"percent_change":907,"volume":908,"transactions":9,"vwap":880},"2026-02-18",-1.75,52300,{"date":910,"open":893,"high":911,"low":902,"close":899,"change":110,"percent_change":912,"volume":913,"transactions":9,"vwap":899},"2026-02-17",1.16,-0.87,78300,{"date":915,"open":916,"high":917,"low":916,"close":916,"change":417,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-02-13",1.15,1.21,0.88,39800,{"date":921,"open":922,"high":922,"low":899,"close":899,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":899},"2026-02-12",1.205,-0.03,-2.56,12700,{"date":927,"open":928,"high":929,"low":916,"close":930,"change":923,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-02-11",1.2,1.23,1.17,-2.5,27600,{"date":934,"open":935,"high":936,"low":928,"close":928,"change":110,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-02-10",1.225,1.25,-0.83,10700,{"date":940,"open":58,"high":941,"low":58,"close":917,"change":245,"percent_change":245,"volume":942,"transactions":9,"vwap":917},"2026-02-09",1.22,16000,{"date":944,"open":945,"high":929,"low":946,"close":917,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":917},"2026-02-06",1.152,1.135,0.12,11.01,27300,{"date":951,"open":930,"high":952,"low":901,"close":953,"change":687,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-02-05",1.216,1.09,-8.4,59000,{"date":957,"open":917,"high":958,"low":959,"close":58,"change":923,"percent_change":960,"volume":961,"transactions":9,"vwap":58},"2026-02-04",1.29,1.18,-2.46,120800,{"date":963,"open":929,"high":964,"low":928,"close":941,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":941},"2026-02-03",1.28,-0.04,-3.17,52000,{"date":969,"open":936,"high":970,"low":929,"close":971,"change":245,"percent_change":245,"volume":972,"transactions":9,"vwap":971},"2026-02-02",1.27,1.26,25200,{"date":974,"open":970,"high":975,"low":929,"close":971,"change":245,"percent_change":245,"volume":976,"transactions":9,"vwap":971},"2026-01-30",1.3,62900,{"date":978,"open":941,"high":964,"low":941,"close":971,"change":245,"percent_change":245,"volume":979,"transactions":9,"vwap":971},"2026-01-29",81100,{"date":981,"open":971,"high":975,"low":941,"close":971,"change":687,"percent_change":982,"volume":983,"transactions":9,"vwap":971},"2026-01-28",-7.35,163700,{"date":985,"open":964,"high":986,"low":936,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-01-27",1.36,0.07,5.43,179100,{"date":991,"open":941,"high":975,"low":922,"close":958,"change":105,"percent_change":992,"volume":993,"transactions":9,"vwap":958},"2026-01-26",4.88,95100,{"date":995,"open":941,"high":936,"low":941,"close":929,"change":923,"percent_change":996,"volume":997,"transactions":9,"vwap":929},"2026-01-23",-2.38,82000,{"date":999,"open":936,"high":964,"low":1000,"close":971,"change":417,"percent_change":1001,"volume":1002,"transactions":9,"vwap":971},"2026-01-22",1.233,0.8,56500,{"date":1004,"open":929,"high":971,"low":941,"close":936,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":936},"2026-01-21",0.03,2.46,53500,{"date":1009,"open":941,"high":936,"low":917,"close":941,"change":965,"percent_change":966,"volume":1010,"transactions":9,"vwap":941},"2026-01-20",115900,{"date":1012,"open":971,"high":964,"low":936,"close":971,"change":417,"percent_change":1001,"volume":1013,"transactions":9,"vwap":971},"2026-01-16",91400,{"date":1015,"open":1016,"high":1016,"low":936,"close":936,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":936},"2026-01-15",1.59,-0.34,-21.38,486200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-01-14",1.47,1.6,1.39,0.091,6.07,708000,{"date":1029,"open":929,"high":1030,"low":911,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-01-13",1.54,1.499,0.269,21.87,881600,{"date":1036,"open":916,"high":929,"low":916,"close":929,"change":719,"percent_change":1037,"volume":1038,"transactions":9,"vwap":929},"2026-01-12",-1.6,32500,{"date":1040,"open":1041,"high":971,"low":917,"close":936,"change":417,"percent_change":828,"volume":1042,"transactions":9,"vwap":936},"2026-01-09",1.24,25900,{"date":1044,"open":1041,"high":971,"low":929,"close":1041,"change":417,"percent_change":828,"volume":1045,"transactions":9,"vwap":1041},"2026-01-08",27700,{"date":1047,"open":1048,"high":1041,"low":1049,"close":929,"change":1005,"percent_change":1050,"volume":266,"transactions":9,"vwap":929},"2026-01-07",1.229,1.215,2.5,{"date":1052,"open":917,"high":936,"low":58,"close":928,"change":777,"percent_change":1053,"volume":1054,"transactions":9,"vwap":928},"2026-01-06",-4,22400,{"date":1056,"open":928,"high":936,"low":928,"close":936,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":936},"2026-01-05",0.05,4.17,24600,{"date":1061,"open":917,"high":917,"low":959,"close":928,"change":1005,"percent_change":1062,"volume":1063,"transactions":9,"vwap":928},"2026-01-02",2.56,6100,{"date":1065,"open":941,"high":936,"low":911,"close":930,"change":923,"percent_change":931,"volume":1066,"transactions":9,"vwap":930},"2025-12-31",36100,{"date":1068,"open":929,"high":1041,"low":945,"close":928,"change":245,"percent_change":245,"volume":1069,"transactions":9,"vwap":928},"2025-12-30",54600,{"date":1071,"open":917,"high":1072,"low":880,"close":928,"change":442,"percent_change":1073,"volume":1074,"transactions":9,"vwap":928},"2025-12-29",1.239,-1.07,46300,{"date":1076,"open":1041,"high":936,"low":917,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2025-12-26",1.213,-0.067,-5.23,50200,{"date":1082,"open":975,"high":975,"low":970,"close":964,"change":417,"percent_change":1083,"volume":1084,"transactions":9,"vwap":964},"2025-12-24",0.79,17900,{"date":1086,"open":1087,"high":1088,"low":970,"close":970,"change":923,"percent_change":1089,"volume":1090,"transactions":9,"vwap":970},"2025-12-23",1.298,1.329,-2.31,33800,{"date":1092,"open":970,"high":1093,"low":970,"close":975,"change":1005,"percent_change":1094,"volume":1095,"transactions":9,"vwap":975},"2025-12-22",1.35,2.36,34900,{"date":1097,"open":1098,"high":1098,"low":1041,"close":970,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":970},"2025-12-19",1.32,-0.055,-4.15,61100,{"date":1103,"open":986,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2025-12-18",1.4,1.05,1.325,-0.035,-2.57,198600,{"date":1111,"open":1112,"high":1104,"low":986,"close":986,"change":719,"percent_change":1113,"volume":1114,"transactions":9,"vwap":986},"2025-12-17",1.38,-1.45,36300,{"date":1116,"open":1117,"high":1118,"low":1093,"close":1112,"change":719,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1112},"2025-12-16",1.37,1.41,-1.43,15100,{"date":1122,"open":1123,"high":1123,"low":1112,"close":1104,"change":965,"percent_change":262,"volume":955,"transactions":9,"vwap":1104},"2025-12-15",1.43,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2025-12-12",1.48,1.481,1.44,-0.037,-2.51,17600,{"date":1133,"open":1134,"high":1126,"low":1128,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2025-12-11",1.46,1.477,0.037,2.57,25000,{"date":1140,"open":1022,"high":1141,"low":1142,"close":1128,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1128},"2025-12-10",1.5,1.425,-0.065,-4.32,54700,{"date":1147,"open":1030,"high":1148,"low":1149,"close":1150,"change":1107,"percent_change":1151,"volume":979,"transactions":9,"vwap":1150},"2025-12-09",1.57,1.45,1.505,-2.27,{"date":1153,"open":1128,"high":1154,"low":1128,"close":1030,"change":947,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1030},"2025-12-08",1.56,8.45,91200,{"date":1158,"open":1141,"high":1141,"low":1118,"close":1159,"change":923,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-12-05",1.42,-2.07,30300,{"date":1163,"open":1022,"high":1164,"low":1165,"close":1149,"change":719,"percent_change":1166,"volume":967,"transactions":9,"vwap":1149},"2025-12-04",1.482,1.413,-1.36,{"date":1168,"open":1024,"high":1126,"low":986,"close":1022,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1022},"2025-12-03",0.09,6.52,21500,{"date":1173,"open":1024,"high":1118,"low":839,"close":1112,"change":777,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1112},"2025-12-02",-3.5,49900,{"date":1177,"open":1159,"high":1022,"low":1118,"close":1123,"change":923,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1123},"2025-12-01",-2.05,23900,{"date":1181,"open":1149,"high":1022,"low":1024,"close":1134,"change":1182,"percent_change":1024,"volume":1183,"transactions":9,"vwap":1134},"2025-11-28",0.02,35500,{"date":1185,"open":986,"high":1134,"low":958,"close":1128,"change":25,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1128},"2025-11-26",7.46,113500,{"date":1189,"open":971,"high":1112,"low":1190,"close":80,"change":1057,"percent_change":1191,"volume":1192,"transactions":9,"vwap":80},"2025-11-25",1.221,3.88,237300,{"date":1194,"open":1195,"high":1159,"low":964,"close":958,"change":417,"percent_change":130,"volume":1196,"transactions":9,"vwap":958},"2025-11-24",1.31,63100,{"date":1198,"open":1041,"high":1195,"low":929,"close":964,"change":417,"percent_change":1083,"volume":1199,"transactions":9,"vwap":964},"2025-11-21",51600,{"date":1201,"open":839,"high":1202,"low":929,"close":970,"change":923,"percent_change":1089,"volume":1203,"transactions":9,"vwap":970},"2025-11-20",1.376,52700,{"date":1205,"open":975,"high":80,"low":970,"close":975,"change":719,"percent_change":1206,"volume":1207,"transactions":9,"vwap":975},"2025-11-19",-1.52,55600,{"date":1209,"open":929,"high":1104,"low":928,"close":1098,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1098},"2025-11-18",0.11,9.09,924100,{"date":1214,"open":958,"high":1215,"low":916,"close":917,"change":894,"percent_change":1216,"volume":1217,"transactions":9,"vwap":917},"2025-11-17",1.315,-6.2,150800,{"date":1219,"open":958,"high":839,"low":964,"close":958,"change":110,"percent_change":1220,"volume":1221,"transactions":9,"vwap":958},"2025-11-14",-0.77,71300,{"date":1223,"open":1112,"high":1104,"low":970,"close":975,"change":894,"percent_change":1224,"volume":1225,"transactions":9,"vwap":975},"2025-11-13",-5.8,100000,{"date":1227,"open":1149,"high":1134,"low":1093,"close":1112,"change":965,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1112},"2025-11-12",-2.82,95500,{"date":1231,"open":1123,"high":1123,"low":1104,"close":1159,"change":729,"percent_change":292,"volume":1232,"transactions":9,"vwap":1159},"2025-11-11",79600,{"date":1234,"open":1235,"high":1236,"low":1123,"close":1237,"change":1107,"percent_change":996,"volume":1238,"transactions":9,"vwap":1237},"2025-11-10",1.51,1.52,1.435,65200,{"date":1240,"open":1128,"high":1241,"low":1159,"close":1022,"change":1182,"percent_change":1112,"volume":1242,"transactions":9,"vwap":1022},"2025-11-07",1.49,47600,{"date":1244,"open":1245,"high":1245,"low":1128,"close":1149,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1149},"2025-11-06",1.53,-0.09,-5.84,85600,{"date":1250,"open":1236,"high":303,"low":1141,"close":1030,"change":708,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1030},"2025-11-05",2.67,44500,{"date":1254,"open":1245,"high":1255,"low":1126,"close":1141,"change":777,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1141},"2025-11-04",1.596,-3.23,115600,{"date":1259,"open":1016,"high":1023,"low":1245,"close":303,"change":777,"percent_change":1260,"volume":1261,"transactions":9,"vwap":303},"2025-11-03",-3.12,137900,{"date":1263,"open":303,"high":1264,"low":303,"close":1023,"change":1005,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1023},"2025-10-31",1.63,1.91,62700,{"date":1268,"open":1148,"high":1269,"low":1245,"close":1148,"change":708,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1148},"2025-10-30",1.64,2.61,105800,{"date":1273,"open":1154,"high":1274,"low":1236,"close":1245,"change":777,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1245},"2025-10-29",1.58,-3.16,85400,{"date":1278,"open":1274,"high":1023,"low":303,"close":1274,"change":1005,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1274},"2025-10-28",1.94,80200,{"date":1282,"open":1283,"high":1264,"low":303,"close":303,"change":1246,"percent_change":1284,"volume":1285,"transactions":9,"vwap":303},"2025-10-27",1.62,-5.49,142300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1269,"change":719,"percent_change":501,"volume":1291,"transactions":9,"vwap":1269},"2025-10-24",1.68,1.696,1.61,97000,{"date":1293,"open":1294,"high":1288,"low":1023,"close":1295,"change":1005,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-10-23",1.65,1.66,1.84,71800,{"date":1299,"open":1283,"high":1300,"low":1023,"close":1264,"change":1182,"percent_change":1041,"volume":1301,"transactions":9,"vwap":1264},"2025-10-22",1.74,289000,{"date":1303,"open":1304,"high":1305,"low":1274,"close":1290,"change":110,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1290},"2025-10-21",1.67,1.7,-0.62,109500,{"date":1309,"open":1274,"high":1310,"low":1274,"close":1283,"change":1005,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1283},"2025-10-20",1.72,1.89,211700,{"date":1314,"open":1154,"high":1315,"low":1149,"close":1016,"change":1057,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1016},"2025-10-17",1.81,3.25,379700,{"date":1319,"open":1148,"high":1294,"low":1245,"close":1030,"change":923,"percent_change":328,"volume":1320,"transactions":9,"vwap":1030},"2025-10-16",174400,{"date":1322,"open":1264,"high":1323,"low":1148,"close":1148,"change":923,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1148},"2025-10-15",1.725,-1.88,299700,{"date":1327,"open":1022,"high":1283,"low":1134,"close":1023,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1023},"2025-10-14",0.13,8.84,637100,{"date":1332,"open":1126,"high":1333,"low":1128,"close":1022,"change":777,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1022},"2025-10-13",1.97,-3.29,10724000,{"date":1337,"open":1338,"high":1339,"low":1141,"close":1236,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1236},"2025-10-10",1.71,1.808,-0.19,-11.11,589900,{"date":1344,"open":1345,"high":1345,"low":1305,"close":1338,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1338},"2025-10-09",1.85,-0.13,-7.07,174300,{"date":1350,"open":1351,"high":1333,"low":1352,"close":1296,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1296},"2025-10-08",1.93,1.835,-0.11,-5.64,204900,{"date":1357,"open":1333,"high":1358,"low":1359,"close":1360,"change":719,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-10-07",2.01,1.9,1.95,-1.02,100700,{"date":1364,"open":1365,"high":23,"low":362,"close":1333,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1333},"2025-10-06",2.06,-0.12,-5.74,158000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":23,"change":923,"percent_change":1374,"volume":1375,"transactions":9,"vwap":23},"2025-10-03",2.1,2.17,2.05,-1.42,120900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":417,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-10-02",2.105,2.14,2.07,2.12,0.47,55900,{"date":1385,"open":1371,"high":1386,"low":1387,"close":1388,"change":245,"percent_change":245,"volume":1389,"transactions":9,"vwap":1388},"2025-10-01",2.15,2.08,2.11,33000,{"date":1391,"open":23,"high":1386,"low":1392,"close":1388,"change":417,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1388},"2025-09-30",2,0.48,83300,{"date":1396,"open":1371,"high":1397,"low":1373,"close":1371,"change":1182,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1371},"2025-09-29",2.18,0.96,112400,{"date":1401,"open":1402,"high":1388,"low":1403,"close":1387,"change":1182,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2025-09-26",2.04,2.037,0.97,58400,{"date":1407,"open":1371,"high":1408,"low":613,"close":1365,"change":1409,"percent_change":1334,"volume":1410,"transactions":9,"vwap":1365},"2025-09-25",2.16,-0.07,162100,{"date":1412,"open":1413,"high":1414,"low":1402,"close":437,"change":417,"percent_change":1382,"volume":1415,"transactions":9,"vwap":437},"2025-09-24",2.2,2.53,402600,{"date":1417,"open":1418,"high":1414,"low":1388,"close":1381,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1381},"2025-09-23",2.23,-0.14,-6.19,339100,{"date":1423,"open":1402,"high":1424,"low":1402,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-09-22",2.42,2.26,0.26,13,638000,{"date":1430,"open":1431,"high":1432,"low":1392,"close":1392,"change":1433,"percent_change":1341,"volume":1434,"transactions":9,"vwap":1392},"2025-09-19",2.21,2.29,-0.25,503000,{"date":1436,"open":1437,"high":1437,"low":1351,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-09-18",2.62,2.25,-0.55,-19.64,2315600,{"date":1443,"open":1304,"high":1444,"low":1304,"close":1445,"change":946,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-09-17",4.18,2.8,68.17,97881800,{"date":1449,"open":1290,"high":1288,"low":1290,"close":1450,"change":1451,"percent_change":953,"volume":1059,"transactions":9,"vwap":1450},"2025-09-16",1.665,0.018,{"date":1453,"open":1294,"high":1295,"low":1016,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-09-15",1.647,-0.043,-2.54,26500,{"date":1459,"open":1269,"high":1460,"low":1030,"close":275,"change":1057,"percent_change":1461,"volume":1462,"transactions":9,"vwap":275},"2025-09-12",1.76,3.05,103800,{"date":1464,"open":1241,"high":1310,"low":1241,"close":1269,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1269},"2025-09-11",0.15,10.07,106900,{"date":1469,"open":1141,"high":303,"low":1241,"close":1241,"change":110,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1241},"2025-09-10",-0.67,31900,{"date":1473,"open":1141,"high":1235,"low":1149,"close":1141,"change":245,"percent_change":245,"volume":1114,"transactions":9,"vwap":1141},"2025-09-09",{"date":1475,"open":1236,"high":1148,"low":1134,"close":1141,"change":923,"percent_change":1476,"volume":919,"transactions":9,"vwap":1141},"2025-09-08",-1.96,{"date":1478,"open":1126,"high":1479,"low":1128,"close":1245,"change":1057,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1245},"2025-09-05",1.533,3.38,19600,{"date":1483,"open":1030,"high":1484,"low":1117,"close":1126,"change":846,"percent_change":320,"volume":1485,"transactions":9,"vwap":1126},"2025-09-04",1.549,76300,{"date":1487,"open":1148,"high":1290,"low":1149,"close":1030,"change":923,"percent_change":328,"volume":1488,"transactions":9,"vwap":1030},"2025-09-03",85500,{"date":1490,"open":1290,"high":1283,"low":303,"close":1148,"change":777,"percent_change":1491,"volume":1059,"transactions":9,"vwap":1148},"2025-09-02",-3.09,{"date":1493,"open":1290,"high":1288,"low":1023,"close":1283,"change":110,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1283},"2025-08-29",-0.61,34300,{"date":1497,"open":1269,"high":1300,"low":1498,"close":1264,"change":846,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1264},"2025-08-28",1.625,-3.55,15300,{"date":1502,"open":1310,"high":1300,"low":1023,"close":275,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":275},"2025-08-27",0.08,4.97,32200,{"date":1507,"open":1023,"high":1305,"low":1023,"close":1290,"change":1005,"percent_change":1359,"volume":1508,"transactions":9,"vwap":1290},"2025-08-26",48500,{"date":1510,"open":1294,"high":1288,"low":1148,"close":1274,"change":1409,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1274},"2025-08-25",-4.24,248100,{"date":1514,"open":1515,"high":1515,"low":1290,"close":1294,"change":1409,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1294},"2025-08-22",1.77,-4.07,94100,{"date":1519,"open":1338,"high":1515,"low":1520,"close":1310,"change":110,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1310},"2025-08-21",1.681,-0.58,30800,{"date":1524,"open":1525,"high":207,"low":1338,"close":1526,"change":777,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-08-20",1.78,1.73,-2.81,77000,{"date":1530,"open":1531,"high":1345,"low":1525,"close":1525,"change":1409,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1525},"2025-08-19",1.82,-3.78,51800,{"date":1535,"open":1296,"high":1279,"low":1536,"close":1345,"change":923,"percent_change":1037,"volume":1537,"transactions":9,"vwap":1345},"2025-08-18",1.83,135600,{"date":1539,"open":1359,"high":1279,"low":1531,"close":1540,"change":846,"percent_change":1491,"volume":1541,"transactions":9,"vwap":1540},"2025-08-15",1.88,176300,{"date":1543,"open":437,"high":1372,"low":1345,"close":1279,"change":13,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1279},"2025-08-14",7.78,446700,{"date":1547,"open":1296,"high":1548,"low":1460,"close":207,"change":110,"percent_change":1439,"volume":1549,"transactions":9,"vwap":207},"2025-08-13",2.45,1937900,{"date":1551,"open":207,"high":1265,"low":1552,"close":1315,"change":1409,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1315},"2025-08-12",1.795,-3.72,301600,{"date":1556,"open":1540,"high":1373,"low":650,"close":1540,"change":1182,"percent_change":901,"volume":1557,"transactions":9,"vwap":1540},"2025-08-11",399400,{"date":1559,"open":1345,"high":1392,"low":1315,"close":1560,"change":923,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-08-08",1.86,-1.59,296300,{"date":1564,"open":1565,"high":1566,"low":1345,"close":1311,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1311},"2025-08-07",1.99,2.19,-0.29,-13.3,991900,{"date":1571,"open":1387,"high":1572,"low":1560,"close":1397,"change":1328,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1397},"2025-08-06",2.24,6.34,20747100,{"date":1576,"open":901,"high":1572,"low":1577,"close":1373,"change":1404,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1373},"2025-08-05",1.022,89.81,37966700,{"date":1581,"open":941,"high":941,"low":1582,"close":901,"change":1246,"percent_change":1583,"volume":1584,"transactions":9,"vwap":901},"2025-08-04",1.06,-7.69,74000,{"date":1586,"open":928,"high":928,"low":916,"close":930,"change":719,"percent_change":1587,"volume":1588,"transactions":9,"vwap":930},"2025-08-01",-1.68,105300,{"date":1590,"open":1117,"high":1117,"low":911,"close":58,"change":1346,"percent_change":1591,"volume":1592,"transactions":9,"vwap":58},"2025-07-31",-9.85,125400,{"date":1594,"open":1024,"high":1118,"low":1195,"close":1098,"change":894,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1098},"2025-07-30",-5.71,91700,{"date":1598,"open":1245,"high":1030,"low":1117,"close":1104,"change":1246,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1104},"2025-07-29",-6.04,69500,{"date":1602,"open":1016,"high":1023,"low":1149,"close":1241,"change":846,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1241},"2025-07-28",-3.87,75000,{"date":1606,"open":1294,"high":1294,"low":1141,"close":303,"change":417,"percent_change":1607,"volume":1608,"transactions":9,"vwap":303},"2025-07-25",0.65,104900,{"date":1610,"open":1154,"high":1264,"low":1236,"close":1030,"change":1182,"percent_change":1098,"volume":1611,"transactions":9,"vwap":1030},"2025-07-24",157000,{"date":1613,"open":1264,"high":1269,"low":1236,"close":1236,"change":1346,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1236},"2025-07-23",-7.88,88900,{"date":1617,"open":1288,"high":1618,"low":1023,"close":1294,"change":245,"percent_change":245,"volume":1619,"transactions":9,"vwap":1294},"2025-07-22",1.715,90900,{"date":1621,"open":1338,"high":1300,"low":1283,"close":1294,"change":777,"percent_change":1622,"volume":1101,"transactions":9,"vwap":1294},"2025-07-21",-2.94,{"date":1624,"open":1305,"high":1625,"low":1294,"close":1305,"change":719,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1305},"2025-07-18",1.722,-1.16,87600,{"date":1629,"open":207,"high":207,"low":1305,"close":1310,"change":846,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1310},"2025-07-17",-3.37,25300,{"date":1633,"open":1305,"high":1552,"low":1520,"close":1525,"change":25,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1525},"2025-07-16",5.95,80600,{"date":1637,"open":1460,"high":1638,"low":1304,"close":1288,"change":719,"percent_change":1639,"volume":1619,"transactions":9,"vwap":1288},"2025-07-15",1.825,-1.18,{"date":1641,"open":1526,"high":207,"low":1642,"close":1305,"change":1409,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1305},"2025-07-14",1.691,-3.95,63400,{"date":1646,"open":1525,"high":1536,"low":1526,"close":1515,"change":923,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1515},"2025-07-11",-1.67,31600,{"date":1650,"open":1305,"high":1315,"low":1305,"close":207,"change":105,"percent_change":1651,"volume":1652,"transactions":9,"vwap":207},"2025-07-10",3.45,28000,{"date":1654,"open":1279,"high":1655,"low":1290,"close":1300,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1300},"2025-07-09",1.999,-0.165,-8.66,186100,{"date":1660,"open":207,"high":1661,"low":650,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-07-08",1.96,1.905,0.105,5.83,82900,{"date":1667,"open":1338,"high":1265,"low":1290,"close":207,"change":1465,"percent_change":1211,"volume":1668,"transactions":9,"vwap":207},"2025-07-07",208500,{"date":1670,"open":1300,"high":1300,"low":1294,"close":1294,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1294},"2025-07-03",-0.031,-1.84,32700,{"date":1675,"open":1264,"high":632,"low":1264,"close":1520,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1520},"2025-07-02",0.061,3.77,57700,{"date":1680,"open":1016,"high":1269,"low":1681,"close":1283,"change":1005,"percent_change":1311,"volume":1682,"transactions":9,"vwap":1283},"2025-07-01",1.573,74300,{"date":1684,"open":1526,"high":632,"low":1159,"close":1016,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1016},"2025-06-30",-0.175,-9.92,154800,{"date":1689,"open":1310,"high":1345,"low":1310,"close":1690,"change":261,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-06-27",1.765,-0.28,63700,{"date":1694,"open":1540,"high":1540,"low":650,"close":1515,"change":923,"percent_change":1647,"volume":1695,"transactions":9,"vwap":1515},"2025-06-26",23600,{"date":1697,"open":1526,"high":1698,"low":1310,"close":207,"change":1057,"percent_change":1699,"volume":1700,"transactions":9,"vwap":207},"2025-06-25",1.864,2.86,36400,{"date":1702,"open":1345,"high":1345,"low":1526,"close":650,"change":965,"percent_change":1703,"volume":1704,"transactions":9,"vwap":650},"2025-06-24",-2.23,37500,{"date":1706,"open":1315,"high":1345,"low":1515,"close":632,"change":110,"percent_change":1707,"volume":1708,"transactions":9,"vwap":632},"2025-06-23",-0.56,37800,{"date":1710,"open":1711,"high":1359,"low":207,"close":207,"change":1409,"percent_change":1712,"volume":1713,"transactions":9,"vwap":207},"2025-06-20",1.87,-3.74,18600,{"date":1715,"open":207,"high":1540,"low":207,"close":1711,"change":987,"percent_change":1716,"volume":1084,"transactions":9,"vwap":1711},"2025-06-18",3.89,{"date":1718,"open":1698,"high":1359,"low":207,"close":207,"change":687,"percent_change":1719,"volume":1720,"transactions":9,"vwap":207},"2025-06-17",-5.26,26400,{"date":1722,"open":362,"high":1661,"low":1311,"close":1359,"change":987,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1359},"2025-06-16",3.83,40200,{"date":1726,"open":1360,"high":1360,"low":1531,"close":1536,"change":1346,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1536},"2025-06-13",-6.63,43500,{"date":1730,"open":1311,"high":1731,"low":1345,"close":1661,"change":105,"percent_change":1732,"volume":1724,"transactions":9,"vwap":1661},"2025-06-12",1.98,3.16,{"date":1734,"open":1565,"high":1358,"low":1311,"close":1359,"change":687,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1359},"2025-06-11",-5,34000,{"date":1738,"open":23,"high":23,"low":1279,"close":1392,"change":965,"percent_change":1476,"volume":1522,"transactions":9,"vwap":1392},"2025-06-10",{"date":1740,"open":1381,"high":1381,"low":1358,"close":1402,"change":777,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1402},"2025-06-09",-2.39,50500,{"date":1744,"open":1745,"high":1381,"low":1365,"close":23,"change":1746,"percent_change":1413,"volume":1713,"transactions":9,"vwap":23},"2025-06-06",2.075,0.045,{"date":1748,"open":1386,"high":1386,"low":613,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-06-05",2.045,-0.095,-4.44,57300,{"date":1754,"open":1380,"high":1379,"low":1755,"close":1379,"change":105,"percent_change":227,"volume":1756,"transactions":9,"vwap":1379},"2025-06-04",2.055,29800,{"date":1758,"open":1392,"high":1387,"low":1392,"close":1387,"change":1169,"percent_change":1759,"volume":1131,"transactions":9,"vwap":1387},"2025-06-03",4.52,{"date":1761,"open":1392,"high":1762,"low":1565,"close":1565,"change":110,"percent_change":1763,"volume":949,"transactions":9,"vwap":1565},"2025-06-02",2.096,-0.5,{"date":1765,"open":1378,"high":1378,"low":1731,"close":1392,"change":1353,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1392},"2025-05-30",-5.21,18300,{"date":1769,"open":437,"high":1379,"low":1380,"close":1388,"change":245,"percent_change":245,"volume":1770,"transactions":9,"vwap":1388},"2025-05-29",30700,{"date":1772,"open":1773,"high":1774,"low":1358,"close":1388,"change":1210,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1388},"2025-05-28",2.02,2.129,5.5,21800,{"date":1778,"open":1413,"high":1779,"low":362,"close":1392,"change":1366,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1392},"2025-05-27",2.3,-5.66,250000,{"date":1783,"open":1380,"high":1784,"low":1365,"close":1381,"change":687,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1381},"2025-05-23",2.35,-4.5,119200,{"date":1788,"open":1351,"high":1779,"low":1560,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-05-22",2.22,0.27,13.85,306200,{"date":1794,"open":1265,"high":1661,"low":1560,"close":1360,"change":1057,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1360},"2025-05-21",2.63,38000,{"date":1798,"open":1351,"high":1731,"low":1799,"close":1359,"change":894,"percent_change":1800,"volume":1457,"transactions":9,"vwap":1359},"2025-05-20",1.851,-4.04,{"date":1802,"open":1392,"high":1392,"low":1540,"close":1731,"change":110,"percent_change":1763,"volume":1803,"transactions":9,"vwap":1731},"2025-05-19",36900,{"date":1805,"open":1359,"high":1392,"low":1711,"close":1565,"change":1169,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1565},"2025-05-16",4.74,45700,{"date":1809,"open":1711,"high":1279,"low":1711,"close":1359,"change":1057,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1359},"2025-05-15",2.7,32800,{"date":1813,"open":1661,"high":1333,"low":207,"close":1345,"change":110,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1345},"2025-05-14",-0.54,69200,{"date":1817,"open":1315,"high":1365,"low":1315,"close":1560,"change":708,"percent_change":1413,"volume":1818,"transactions":9,"vwap":1560},"2025-05-13",169500,{"date":1820,"open":207,"high":1731,"low":632,"close":1531,"change":105,"percent_change":1821,"volume":997,"transactions":9,"vwap":1531},"2025-05-12",3.41,{"date":1823,"open":650,"high":1296,"low":1305,"close":1460,"change":110,"percent_change":1707,"volume":1824,"transactions":9,"vwap":1460},"2025-05-09",26200,{"date":1826,"open":1460,"high":1827,"low":1460,"close":1515,"change":719,"percent_change":280,"volume":1828,"transactions":9,"vwap":1515},"2025-05-08",1.833,36800,{"date":1830,"open":650,"high":1831,"low":1310,"close":632,"change":1182,"percent_change":115,"volume":1832,"transactions":9,"vwap":632},"2025-05-07",1.809,38800,{"date":1834,"open":1351,"high":1333,"low":1338,"close":1515,"change":1346,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1515},"2025-05-06",-6.84,108100,{"date":1838,"open":362,"high":1360,"low":1560,"close":1359,"change":1409,"percent_change":1499,"volume":1839,"transactions":9,"vwap":1359},"2025-05-05",30900,{"date":1841,"open":1360,"high":1842,"low":1360,"close":1333,"change":923,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1333},"2025-05-02",2.085,-1.5,47000,{"date":1846,"open":1847,"high":1371,"low":1360,"close":1392,"change":687,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1392},"2025-05-01",2.052,-4.76,81000,{"date":1851,"open":1365,"high":1397,"low":1392,"close":1371,"change":110,"percent_change":622,"volume":1852,"transactions":9,"vwap":1371},"2025-04-30",56600,{"date":1854,"open":1388,"high":1372,"low":1365,"close":1388,"change":708,"percent_change":1351,"volume":1855,"transactions":9,"vwap":1388},"2025-04-29",53400,{"date":1857,"open":437,"high":1431,"low":1360,"close":1380,"change":846,"percent_change":1228,"volume":1858,"transactions":9,"vwap":1380},"2025-04-28",74800,{"date":1860,"open":1773,"high":1861,"low":1333,"close":437,"change":571,"percent_change":1862,"volume":1863,"transactions":9,"vwap":437},"2025-04-25",2.39,8.12,347000,{"date":1865,"open":1661,"high":1731,"low":1311,"close":1333,"change":708,"percent_change":1380,"volume":1866,"transactions":9,"vwap":1333},"2025-04-24",73000,{"date":1868,"open":1360,"high":1869,"low":1265,"close":1351,"change":719,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1351},"2025-04-23",2.007,-1.03,70600,{"date":1873,"open":1279,"high":1373,"low":1874,"close":1360,"change":987,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1360},"2025-04-22",1.861,3.72,185400,{"date":1878,"open":1365,"high":1879,"low":1315,"close":1540,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1540},"2025-04-21",2.079,-0.18,-8.74,79500,{"date":1884,"open":1333,"high":437,"low":1265,"close":1365,"change":947,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1365},"2025-04-17",6.19,105600,{"date":1888,"open":1531,"high":613,"low":1531,"close":1279,"change":708,"percent_change":1388,"volume":1889,"transactions":9,"vwap":1279},"2025-04-16",70300,{"date":1891,"open":1345,"high":1892,"low":1352,"close":1359,"change":417,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1359},"2025-04-15",2.056,0.53,153000,{"date":1896,"open":1525,"high":1265,"low":1526,"close":1311,"change":1210,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1311},"2025-04-14",6.18,93600,{"date":1900,"open":207,"high":1901,"low":1305,"close":1525,"change":923,"percent_change":402,"volume":961,"transactions":9,"vwap":1525},"2025-04-11",1.859,{"date":1903,"open":1402,"high":437,"low":1315,"close":1315,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1315},"2025-04-10",-0.24,-11.71,278100,{"date":1908,"open":1386,"high":1408,"low":1909,"close":1373,"change":1366,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1373},"2025-04-09",1.758,-5.53,234400,{"date":1913,"open":1424,"high":1548,"low":1371,"close":1372,"change":894,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1372},"2025-04-08",-3.56,184700,{"date":1917,"open":1918,"high":1062,"low":1438,"close":1438,"change":1904,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1438},"2025-04-07",2.32,-9.64,177300,{"date":1922,"open":1795,"high":1923,"low":1918,"close":1924,"change":1691,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-04-04",2.695,2.49,-10.11,306300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-04-03",2.9,3.0020001,2.72,2.77,-0.325,-10.5,145100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":831,"volume":1943,"transactions":9,"vwap":1941},"2025-04-02",3.1,3.23,3.08,3.095,-0.075,132100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1246,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-04-01",3.15,3.381,3.12,3.17,-2.76,234900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":105,"percent_change":1540,"volume":1958,"transactions":9,"vwap":1957},"2025-03-31",3.02,3.35,3,3.26,285100,{"date":1960,"open":1961,"high":1962,"low":1948,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-03-28",3.29,3.509,3.2,-0.31,-8.83,369000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1169,"percent_change":1795,"volume":1973,"transactions":9,"vwap":1972},"2025-03-27",3.33,3.75,3.27,3.51,572900,{"date":1975,"open":1976,"high":1977,"low":1461,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-03-26",3.43,3.779,3.42,0.24,7.55,5799600,{"date":1983,"open":1984,"high":1985,"low":1940,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-03-25",4.2,4.39,3.18,-1.33,-29.49,675100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-03-24",4.66,5.17,4.5,4.51,-0.16,-3.43,371000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-03-21",5.13,5.29,4.54,4.67,-0.64,-12.05,522200,{"date":2009,"open":2010,"high":1664,"low":2011,"close":2012,"change":1306,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-03-20",5.78,5.12,5.31,-10.46,584100,{"date":2016,"open":2017,"high":524,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-03-19",6.05,5.71,5.93,-0.35,-5.57,851300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":642,"change":1503,"percent_change":958,"volume":2028,"transactions":9,"vwap":642},"2025-03-18",5.92,6.345,5.84,809500,{"date":2030,"open":2031,"high":1573,"low":2032,"close":524,"change":1979,"percent_change":2033,"volume":2034,"transactions":9,"vwap":524},"2025-03-17",5.99,5.69,4.03,1698700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":500,"percent_change":2017,"volume":2041,"transactions":9,"vwap":2040},"2025-03-14",8,8.08,5.16,5.96,21498800,{"date":2043,"open":2025,"high":2044,"low":2012,"close":2045,"change":217,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-03-13",6.01,5.62,-9.65,1675100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":970,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-03-12",7.325,7.71,5.67,6.22,25.66,29336100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1419,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-03-11",4.86,6.12,4.68,4.95,-2.75,2836300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-03-10",6.6,7,4.931,5.09,-0.96,-15.87,5265800,{"date":2074,"open":2075,"high":174,"low":2076,"close":2017,"change":911,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2017},"2025-03-07",6.067,5.56,23.72,71731300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-03-06",6.09,7.04,4.05,4.89,1.195,32.34,135249400,{"date":2089,"open":2090,"high":2091,"low":1388,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-03-05",2.28,3.98,3.695,2.405,186.43,188044800,{"date":2097,"open":1024,"high":1024,"low":916,"close":958,"change":1409,"percent_change":853,"volume":854,"transactions":9,"vwap":958},"2025-03-04",{"date":2099,"open":1118,"high":1149,"low":1093,"close":986,"change":1246,"percent_change":2100,"volume":2101,"transactions":9,"vwap":986},"2025-03-03",-6.21,109900,{"date":2103,"open":1236,"high":1236,"low":1112,"close":1149,"change":1409,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1149},"2025-02-28",-4.61,94900,{"date":2107,"open":1134,"high":303,"low":1118,"close":1236,"change":105,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1236},"2025-02-27",4.11,84700,{"date":2111,"open":1024,"high":1484,"low":1024,"close":1134,"change":105,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1134},"2025-02-26",4.29,99600,{"date":2115,"open":1159,"high":1023,"low":971,"close":1104,"change":1057,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1104},"2025-02-25",3.7,355500,{"date":2119,"open":1294,"high":1270,"low":975,"close":1093,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1093},"2025-02-24",-0.21,-13.46,3606800,{"date":2124,"open":1294,"high":1288,"low":1154,"close":1154,"change":1366,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1154},"2025-02-21",-7.14,5300,{"date":2128,"open":650,"high":650,"low":1023,"close":1288,"change":1409,"percent_change":1053,"volume":2129,"transactions":9,"vwap":1288},"2025-02-20",10900,{"date":2131,"open":632,"high":207,"low":1294,"close":650,"change":923,"percent_change":2132,"volume":2133,"transactions":9,"vwap":650},"2025-02-19",-1.69,15800,{"date":2135,"open":650,"high":632,"low":1283,"close":1525,"change":417,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1525},"2025-02-18",0.56,76700,{"date":178,"open":1269,"high":1315,"low":1030,"close":1515,"change":1328,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1515},7.93,67300]