[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSH":3,"homepage-market-summary":28,"stock-historical-LSH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LSH","2026-08-03",{"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},"Lakeside Holding Limited Common Stock","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":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.314,0.2778,0.3188,0.2597,0.2788,0.0352,12.63,94443.913435,937,0.295,1.68,0.2504,64120.92275638647,4.4,525,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":94,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},76545,27938889.010572,-82.56,"2025-02-19",[182,183,193,203,213,224,235,246,256,267,277,287,295,302,311,320,329,338,345,353,359,367,375,383,392,399,405,412,419,427,434,441,449,455,464,473,481,488,494,502,510,515,521,528,535,542,549,557,564,569,573,579,586,592,598,605,612,618,624,631,636,642,648,655,660,664,669,675,681,688,695,701,708,716,724,731,738,746,755,763,772,781,789,794,799,804,810,816,821,827,835,843,849,857,863,871,878,885,892,899,907,914,919,926,930,935,942,948,952,959,964,968,974,981,986,991,997,1002,1007,1013,1019,1024,1031,1037,1041,1048,1054,1061,1068,1075,1082,1088,1093,1099,1105,1112,1119,1127,1134,1141,1147,1154,1161,1165,1170,1172,1175,1179,1183,1190,1196,1199,1202,1207,1214,1221,1226,1230,1236,1240,1246,1250,1255,1261,1266,1273,1278,1285,1287,1293,1297,1301,1305,1309,1314,1320,1326,1329,1334,1337,1341,1345,1348,1355,1361,1366,1369,1375,1380,1387,1394,1400,1405,1411,1417,1420,1426,1431,1437,1445,1451,1456,1460,1466,1472,1479,1484,1491,1496,1500,1504,1507,1512,1516,1523,1527,1532,1537,1541,1545,1548,1552,1556,1562,1566,1571,1575,1579,1584,1588,1593,1598,1605,1611,1614,1617,1621,1626,1632,1637,1640,1644,1646,1649,1653,1659,1664,1667,1670,1673,1678,1683,1686,1689,1694,1699,1705,1709,1713,1717,1720,1723,1727,1732,1737,1741,1747,1751,1757,1761,1765,1770,1774,1779,1782,1786,1791,1797,1800,1804,1808,1812,1814,1818,1823,1826,1829,1835,1840,1844,1847,1851,1854,1858,1862,1865,1870,1873,1878,1881,1884,1888,1892,1898,1902,1907,1914,1920,1926,1931,1934,1940,1944,1947,1952,1958,1962,1966,1970,1974,1980,1984,1988,1993,1997,2001,2006,2011,2014,2019,2027,2031,2036,2042,2044,2047,2050,2056,2059,2064,2068,2073,2077,2081,2085,2089,2094,2098,2101,2105,2109,2111,2116,2119,2123,2127,2135,2141,2146,2154,2160,2165,2170,2175,2180],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-31",0.268,0.3092,0.2664,0.0226,8.82,73047.4152,632,0.2887,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-30",0.2891,0.2537,0.2562,-0.0138,-5.11,34236.8252,975,0.2679,{"date":204,"open":205,"high":206,"low":24,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-29",0.3101,0.311,0.27,-0.0406,-13.07,150383.779474,498,0.2666,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-07-28",0.328,0.3481,0.3014,0.3106,-0.0095,-2.97,55305.8252,388,0.3154,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-07-27",0.327,0.3765,0.318,0.3201,-0.0331,-9.37,121484.564741,742,0.3523,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-07-24",0.362,0.5369,0.3164,0.3532,0.0374,11.84,1541582.695342,5102,0.4129,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-07-23",0.3396,0.35755,0.3158,-0.028,-8.14,17210.8252,1557,0.339,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-07-22",0.3346,0.3754,0.3345,0.3438,0.0024,0.7,43661.8252,1271,0.3467,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-21",0.3314,0.35297,0.3414,-0.0136,-3.83,26007.51638,1300,0.3382,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-07-20",0.3734,0.334,0.355,-0.003,-0.84,22265.8252,2980,0.356,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":282,"percent_change":293,"volume":294,"transactions":9,"vwap":292},"2026-07-17",0.361,0.37,0.331,0.35800001,-0.83,13500,{"date":296,"open":297,"high":298,"low":291,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":9,"vwap":289},"2026-07-16",0.36700001,0.37799999,-0.002,-0.55,35200,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":9,"vwap":307},"2026-07-15",0.41999999,0.433,0.34999999,0.36300001,-0.018,-4.72,92300,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-07-14",0.405,0.45100001,0.38,0.38100001,-0.03,-7.3,69800,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":9,"vwap":325},"2026-07-13",0.46000001,0.465,0.40099999,0.41100001,-0.024,-5.52,72800,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":9,"vwap":334},"2026-07-10",0.43700001,0.45899999,0.41,0.435,-0.001,-0.23,31700,{"date":339,"open":340,"high":341,"low":304,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":340},"2026-07-09",0.43599999,0.45699999,0.017,4.06,48500,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":335,"percent_change":351,"volume":352,"transactions":9,"vwap":350},"2026-07-08",0.43000001,0.491,0.41499999,0.419,-0.24,60300,{"date":354,"open":355,"high":355,"low":333,"close":304,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":304},"2026-07-07",0.50400001,-0.041,-8.89,64200,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":299,"percent_change":365,"volume":366,"transactions":9,"vwap":364},"2026-07-06",0.47799999,0.486,0.454,0.461,-0.43,34200,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":371},"2026-07-02",0.49000001,0.59899998,0.463,-0.012,-2.53,43200,{"date":376,"open":322,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":379},"2026-07-01",0.48500001,0.42399999,0.47499999,0.041,9.45,36200,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":388},"2026-06-30",0.44999999,0.50999999,0.428,0.43399999,-0.034,-7.26,51300,{"date":393,"open":394,"high":395,"low":340,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":394},"2026-06-29",0.46799999,0.48300001,-0.013,-2.7,68800,{"date":400,"open":401,"high":402,"low":350,"close":402,"change":380,"percent_change":403,"volume":404,"transactions":9,"vwap":402},"2026-06-26",0.426,0.48100001,9.32,43900,{"date":406,"open":401,"high":407,"low":313,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-25",0.44100001,0.44,0.014,3.29,101400,{"date":413,"open":414,"high":415,"low":416,"close":401,"change":317,"percent_change":417,"volume":418,"transactions":9,"vwap":401},"2026-06-24",0.472,0.69,0.38600001,-6.58,2061500,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-06-23",0.47999999,0.49599999,0.456,-0.014,-2.98,23700,{"date":428,"open":429,"high":430,"low":126,"close":126,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":126},"2026-06-22",0.48800001,0.53799999,-0.026,-5.24,29800,{"date":435,"open":436,"high":437,"low":421,"close":422,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":422},"2026-06-18",0.5,0.53600001,-0.036,-6.77,36000,{"date":442,"open":443,"high":444,"low":386,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":445},"2026-06-17",0.51599997,0.56199998,0.53200001,-0.009,-1.66,23900,{"date":450,"open":451,"high":452,"low":436,"close":451,"change":431,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-16",0.54100001,0.583,-4.59,49200,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-06-15",0.58099997,0.62,0.56599998,0.56699997,0.012,2.16,56800,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-06-12",0.61199999,0.68000001,0.551,0.55500001,-0.025,-4.31,124800,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":9,"vwap":478},"2026-06-11",0.58999997,0.66000003,0.53299999,0.57999998,0,78300,{"date":482,"open":483,"high":484,"low":436,"close":478,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":478},"2026-06-10",0.56,0.66500002,0.01,1.75,377600,{"date":489,"open":483,"high":467,"low":483,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-06-09",0.56999999,-0.04,-6.56,60800,{"date":495,"open":496,"high":497,"low":490,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-06-08",0.58700001,0.62300003,0.61000001,0.002,0.33,101900,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":372,"percent_change":508,"volume":509,"transactions":9,"vwap":507},"2026-06-05",0.60100001,0.64999998,0.58499998,0.60799998,-1.94,40900,{"date":511,"open":504,"high":505,"low":436,"close":458,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":458},"2026-06-04",-0.004,-0.64,88900,{"date":516,"open":490,"high":517,"low":490,"close":518,"change":431,"percent_change":519,"volume":520,"transactions":9,"vwap":518},"2026-06-03",0.69099998,0.62400001,-4,37000,{"date":522,"open":523,"high":523,"low":524,"close":505,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":505},"2026-06-02",0.73000002,0.63200003,-0.061,-8.58,41500,{"date":529,"open":467,"high":530,"low":531,"close":532,"change":380,"percent_change":533,"volume":534,"transactions":9,"vwap":532},"2026-06-01",0.77999997,0.625,0.71100003,6.12,68200,{"date":536,"open":478,"high":537,"low":478,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-05-29",0.86000001,0.67000002,0.086,14.73,555400,{"date":543,"open":544,"high":544,"low":478,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-05-28",0.61900002,0.58399999,-0.007,-1.18,21700,{"date":550,"open":551,"high":552,"low":386,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-27",0.54000002,0.64700001,0.59100002,0.021,3.68,24200,{"date":558,"open":559,"high":560,"low":559,"close":490,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":490},"2026-05-26",0.52200001,0.64899999,0.025,4.59,34500,{"date":565,"open":386,"high":566,"low":386,"close":567,"change":479,"percent_change":479,"volume":568,"transactions":9,"vwap":567},"2026-05-22",0.57700002,0.54500002,39600,{"date":570,"open":506,"high":506,"low":386,"close":567,"change":317,"percent_change":571,"volume":572,"transactions":9,"vwap":567},"2026-05-21",-5.22,28100,{"date":574,"open":575,"high":458,"low":445,"close":576,"change":424,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-05-20",0.55000001,0.57499999,-2.38,47200,{"date":580,"open":581,"high":497,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-05-19",0.53899997,0.58899999,0.061,11.55,61700,{"date":587,"open":458,"high":458,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-05-18",0.528,-0.062,-10.51,31400,{"date":593,"open":594,"high":595,"low":475,"close":475,"change":380,"percent_change":596,"volume":597,"transactions":9,"vwap":475},"2026-05-15",0.60000002,0.63999999,7.47,16200,{"date":599,"open":506,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-05-14",0.64099997,0.54900002,-0.017,-3,46800,{"date":606,"open":504,"high":607,"low":608,"close":459,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":459},"2026-05-13",0.63499999,0.51999998,-0.095,-14.37,35400,{"date":613,"open":595,"high":614,"low":595,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-05-12",0.66100001,0.019,2.96,31200,{"date":619,"open":575,"high":620,"low":575,"close":621,"change":561,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-05-11",0.75,0.64200002,4.05,43500,{"date":625,"open":626,"high":626,"low":475,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-05-08",0.63,0.61699998,0.005,0.82,31500,{"date":632,"open":633,"high":633,"low":466,"close":466,"change":461,"percent_change":634,"volume":635,"transactions":9,"vwap":466},"2026-05-07",0.685,2,29900,{"date":637,"open":600,"high":638,"low":594,"close":594,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":594},"2026-05-06",0.65399998,-0.01,-1.64,54700,{"date":643,"open":475,"high":644,"low":483,"close":498,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":498},"2026-05-05",0.61500001,0.022,3.74,28900,{"date":649,"open":458,"high":650,"low":575,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-05-04",0.63300002,0.588,0.047,8.69,261300,{"date":656,"open":496,"high":594,"low":451,"close":451,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":451},"2026-05-01",-0.059,-9.83,6200,{"date":661,"open":662,"high":498,"low":662,"close":594,"change":479,"percent_change":479,"volume":663,"transactions":9,"vwap":594},"2026-04-30",0.54799998,21400,{"date":665,"open":483,"high":458,"low":483,"close":594,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":594},"2026-04-29",0.023,3.99,20800,{"date":670,"open":671,"high":672,"low":566,"close":566,"change":512,"percent_change":673,"volume":674,"transactions":9,"vwap":566},"2026-04-28",0.59500003,0.62900001,-0.69,17000,{"date":676,"open":677,"high":678,"low":677,"close":457,"change":499,"percent_change":679,"volume":680,"transactions":9,"vwap":457},"2026-04-27",0.579,0.62800002,0.35,45700,{"date":682,"open":458,"high":683,"low":684,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-04-24",0.64600003,0.55599999,-0.049,-7.8,38600,{"date":689,"open":690,"high":691,"low":506,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":678},"2026-04-23",0.76300001,0.77100003,-0.152,-19.49,40500,{"date":696,"open":697,"high":697,"low":530,"close":530,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":530},"2026-04-22",0.80000001,-0.038,-4.65,8300,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-04-21",0.83200002,0.81800002,-0.042,-4.88,26500,{"date":709,"open":710,"high":711,"low":712,"close":537,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":537},"2026-04-20",0.88,0.88999999,0.80299997,-0.06,-6.52,31900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":615,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-04-17",0.81999999,0.98000002,0.78200001,0.92000002,2.11,19000,{"date":725,"open":726,"high":719,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-04-16",0.85000002,0.90100002,0.056,6.63,42900,{"date":732,"open":733,"high":733,"low":697,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-04-15",0.852,0.84500003,0.048,6.02,20500,{"date":739,"open":697,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-04-14",1.01,0.773,0.79699999,0.029,3.78,78000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-04-13",0.74000001,0.778,0.69199997,0.76800001,-0.021,-2.66,21200,{"date":756,"open":757,"high":726,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-10",0.71799999,0.68800002,0.78899997,0.05,6.77,26300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-09",0.70499998,0.82999998,0.68699998,0.73900002,0.037,5.27,23400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-04-08",0.67500001,0.81699997,0.63099998,0.70200002,-0.035,-4.75,131200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-04-07",0.65100002,0.76999998,0.73699999,0.09,13.91,11400,{"date":790,"open":767,"high":767,"low":552,"close":552,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":552},"2026-04-06",-0.023,-3.43,17500,{"date":795,"open":796,"high":538,"low":595,"close":538,"change":485,"percent_change":797,"volume":798,"transactions":9,"vwap":538},"2026-04-02",0.66299999,1.52,7300,{"date":800,"open":783,"high":476,"low":678,"close":476,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":476},"2026-04-01",-0.037,-5.31,17800,{"date":805,"open":806,"high":807,"low":506,"close":807,"change":808,"percent_change":740,"volume":809,"transactions":9,"vwap":807},"2026-03-31",0.67299998,0.69700003,0.007,13800,{"date":811,"open":517,"high":812,"low":467,"close":415,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":415},"2026-03-30",0.76499999,-0.043,-5.87,18800,{"date":817,"open":415,"high":691,"low":415,"close":818,"change":317,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-03-27",0.73299998,-3.93,18900,{"date":822,"open":784,"high":530,"low":823,"close":690,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":690},"2026-03-26",0.736,-0.051,-6.27,17600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-25",0.83099997,0.81099999,0.81400001,-0.031,-3.67,9100,{"date":836,"open":837,"high":838,"low":839,"close":734,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":734},"2026-03-24",0.91000003,0.94999999,0.84200001,-0.121,-12.53,20100,{"date":844,"open":719,"high":719,"low":845,"close":846,"change":424,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-03-23",0.89600003,0.96600002,-1.43,33100,{"date":850,"open":851,"high":852,"low":853,"close":719,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":719},"2026-03-20",0.90799999,1.07,0.83499998,0.109,12.51,551500,{"date":858,"open":859,"high":852,"low":734,"close":860,"change":431,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-03-19",0.90899998,0.87099999,-2.9,54600,{"date":864,"open":865,"high":838,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-03-18",0.93300003,0.72899997,0.89700001,-0.071,-7.33,125100,{"date":872,"open":719,"high":873,"low":837,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-17",1.11,0.96799999,-0.032,-3.2,186600,{"date":879,"open":880,"high":881,"low":880,"close":174,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":174},"2026-03-16",0.80900002,1.079,0.191,23.61,186100,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":890,"percent_change":891,"volume":520,"transactions":9,"vwap":880},"2026-03-13",0.75999999,0.917,0.74900001,0.009,1.12,{"date":893,"open":894,"high":894,"low":895,"close":697,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":697},"2026-03-12",0.81,0.741,0.039,5.12,32000,{"date":900,"open":866,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-11",0.86400002,0.69999999,0.76099998,0.066,9.5,81400,{"date":908,"open":909,"high":748,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-03-10",0.69499999,0.634,0.044,6.76,38300,{"date":915,"open":594,"high":523,"low":475,"close":783,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":783},"2026-03-09",0.028,4.49,52500,{"date":920,"open":921,"high":921,"low":922,"close":497,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":497},"2026-03-06",0.67799997,0.58200002,-0.092,-12.87,25300,{"date":927,"open":902,"high":748,"low":796,"close":928,"change":409,"percent_change":634,"volume":929,"transactions":9,"vwap":928},"2026-03-05",0.71499997,13100,{"date":931,"open":902,"high":532,"low":415,"close":932,"change":446,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-04",0.70099998,-1.27,10600,{"date":936,"open":937,"high":866,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-03",0.52999997,0.70999998,0.057,8.73,6900,{"date":943,"open":626,"high":467,"low":626,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-02",0.653,-0.008,-1.21,10700,{"date":949,"open":950,"high":467,"low":545,"close":614,"change":342,"percent_change":951,"volume":294,"transactions":9,"vwap":614},"2026-02-27",0.611,2.64,{"date":953,"open":954,"high":748,"low":955,"close":956,"change":602,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-02-26",0.662,0.60399997,0.64399999,-2.57,9300,{"date":960,"open":370,"high":614,"low":370,"close":614,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":614},"2026-02-25",0.082,14.16,9800,{"date":965,"open":966,"high":966,"low":677,"close":677,"change":840,"percent_change":967,"volume":929,"transactions":9,"vwap":677},"2026-02-24",0.62199998,-17.29,{"date":969,"open":505,"high":748,"low":970,"close":902,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":902},"2026-02-23",0.602,0.011,1.6,16600,{"date":975,"open":976,"high":902,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-20",0.61799997,0.68900001,0.062,9.89,4800,{"date":982,"open":937,"high":983,"low":937,"close":984,"change":939,"percent_change":985,"volume":563,"transactions":9,"vwap":984},"2026-02-19",0.63700002,0.62699997,10,{"date":987,"open":937,"high":490,"low":937,"close":490,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":490},"2026-02-18",0.013,2.33,1600,{"date":992,"open":922,"high":452,"low":937,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-02-17",0.55699998,0.001,0.18,12500,{"date":998,"open":999,"high":498,"low":575,"close":684,"change":431,"percent_change":1000,"volume":1001,"transactions":9,"vwap":684},"2026-02-13",0.57300001,-4.47,49300,{"date":1003,"open":458,"high":505,"low":922,"close":922,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":922},"2026-02-12",-0.048,-7.62,8100,{"date":1008,"open":1009,"high":626,"low":970,"close":626,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":626},"2026-02-11",0.60699999,0.035,5.88,6400,{"date":1014,"open":785,"high":785,"low":1015,"close":671,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":671},"2026-02-10",0.574,-0.006,-1,6300,{"date":1020,"open":575,"high":505,"low":575,"close":504,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":504},"2026-02-09",0.063,11.71,58300,{"date":1025,"open":504,"high":1026,"low":1027,"close":430,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":430},"2026-02-06",0.61299998,0.51499999,-0.086,-13.78,14900,{"date":1032,"open":1033,"high":818,"low":458,"close":518,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":518},"2026-02-05",0.73100001,-0.094,-13.09,22100,{"date":1038,"open":1039,"high":748,"low":807,"close":757,"change":317,"percent_change":1040,"volume":941,"transactions":9,"vwap":757},"2026-02-04",0.72100002,-4.01,{"date":1042,"open":523,"high":1043,"low":807,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-03",0.77200001,0.74800003,-0.016,-2.09,60200,{"date":1049,"open":837,"high":837,"low":594,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-02",0.764,-0.179,-18.98,118000,{"date":1055,"open":1056,"high":740,"low":837,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-01-30",0.95999998,0.94300002,-0.067,-6.63,79000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":740,"change":389,"percent_change":1066,"volume":1067,"transactions":9,"vwap":740},"2026-01-29",1.03,1.1,0.94,-3.26,67200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":509,"transactions":9,"vwap":1072},"2026-01-28",1.3,0.98699999,1.044,-0.156,-13,{"date":1076,"open":1077,"high":1078,"low":1079,"close":116,"change":1010,"percent_change":1080,"volume":1081,"transactions":9,"vwap":116},"2026-01-27",1.15,1.375,1.125,3,91900,{"date":1083,"open":141,"high":116,"low":141,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-01-26",1.165,0.045,4.02,30400,{"date":1089,"open":1077,"high":1077,"low":1090,"close":891,"change":317,"percent_change":1091,"volume":1092,"transactions":9,"vwap":891},"2026-01-23",1.09,-2.61,12100,{"date":1094,"open":1095,"high":116,"low":1096,"close":1077,"change":1097,"percent_change":1098,"volume":906,"transactions":9,"vwap":1077},"2026-01-22",1.13,1.04,-0.12,-9.45,{"date":1100,"open":710,"high":1101,"low":860,"close":1102,"change":286,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-01-21",1.32,1.27,38.95,410400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":408,"volume":1111,"transactions":9,"vwap":1108},"2026-01-20",0.89999998,0.91399997,0.88499999,0.004,1900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":837,"change":1085,"percent_change":1117,"volume":1118,"transactions":9,"vwap":837},"2026-01-16",0.87300003,0.93000001,0.86900002,5.2,6700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":971,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-15",0.86699998,0.99699998,0.85699999,0.86500001,1.29,34900,{"date":1128,"open":1129,"high":174,"low":1130,"close":1131,"change":916,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-01-14",0.89399999,0.829,0.85399997,3.39,96200,{"date":1135,"open":1136,"high":1137,"low":759,"close":1138,"change":1010,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-01-13",0.796,0.97000003,0.82599998,4.42,28600,{"date":1142,"open":1143,"high":1143,"low":759,"close":1144,"change":752,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-01-12",0.81199998,0.79100001,-2.59,3000,{"date":1148,"open":1149,"high":1150,"low":894,"close":1143,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-01-09",0.84600002,0.84799999,-0.054,-6.24,9000,{"date":1155,"open":733,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-01-08",0.866,0.83899999,0.054,6.65,5300,{"date":1162,"open":1163,"high":1163,"low":1143,"close":1143,"change":356,"percent_change":1164,"volume":700,"transactions":9,"vwap":1143},"2026-01-07",0.89200002,-4.81,{"date":1166,"open":1149,"high":1167,"low":1149,"close":1168,"change":801,"percent_change":1169,"volume":1012,"transactions":9,"vwap":1168},"2026-01-06",0.87699997,0.85299999,-4.16,{"date":1171,"open":711,"high":711,"low":711,"close":711,"change":479,"percent_change":479,"volume":479,"transactions":9,"vwap":711},"2026-01-05",{"date":1173,"open":726,"high":711,"low":726,"close":711,"change":479,"percent_change":479,"volume":1174,"transactions":9,"vwap":711},"2026-01-02",2700,{"date":1176,"open":131,"high":1108,"low":1177,"close":711,"change":479,"percent_change":479,"volume":1178,"transactions":9,"vwap":711},"2025-12-31",0.80800003,19800,{"date":1180,"open":1181,"high":1181,"low":710,"close":711,"change":808,"percent_change":1182,"volume":1118,"transactions":9,"vwap":711},"2025-12-30",0.903,0.79,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1185,"change":326,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2025-12-29",0.88300002,0.92299998,0.80699998,-2.65,8200,{"date":1191,"open":1056,"high":1056,"low":1192,"close":1193,"change":813,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-26",0.87599999,0.90700001,-4.53,9600,{"date":1197,"open":174,"high":174,"low":838,"close":838,"change":479,"percent_change":479,"volume":1198,"transactions":9,"vwap":838},"2025-12-24",9200,{"date":1200,"open":860,"high":838,"low":860,"close":838,"change":479,"percent_change":479,"volume":1201,"transactions":9,"vwap":838},"2025-12-23",2000,{"date":1203,"open":1204,"high":1204,"low":837,"close":838,"change":561,"percent_change":1205,"volume":1206,"transactions":9,"vwap":838},"2025-12-22",0.97600001,2.7,7000,{"date":1208,"open":1209,"high":174,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-12-19",0.708,0.92500001,0.168,22.19,103700,{"date":1215,"open":523,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2025-12-18",0.75700003,0.704,0.024,3.27,14400,{"date":1222,"open":1223,"high":818,"low":1223,"close":818,"change":808,"percent_change":1224,"volume":1225,"transactions":9,"vwap":818},"2025-12-17",0.72600001,0.96,1500,{"date":1227,"open":1228,"high":751,"low":538,"close":1223,"change":389,"percent_change":1000,"volume":1229,"transactions":9,"vwap":1223},"2025-12-16",0.745,24700,{"date":1231,"open":415,"high":1232,"low":538,"close":887,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":887},"2025-12-15",0.78399998,0.078,11.44,39200,{"date":1237,"open":902,"high":757,"low":1238,"close":1238,"change":778,"percent_change":706,"volume":1239,"transactions":9,"vwap":1238},"2025-12-12",0.68199998,10500,{"date":1241,"open":523,"high":620,"low":938,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2025-12-11",0.71700001,-0.033,-4.4,8700,{"date":1247,"open":620,"high":620,"low":902,"close":620,"change":424,"percent_change":1248,"volume":1249,"transactions":9,"vwap":620},"2025-12-10",-1.83,23300,{"date":1251,"open":620,"high":1252,"low":620,"close":1050,"change":602,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1050},"2025-12-09",0.787,-2.18,5100,{"date":1256,"open":1257,"high":742,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1239,"transactions":9,"vwap":1258},"2025-12-08",0.77499998,0.78100002,-0.02,-2.5,{"date":1262,"open":1263,"high":894,"low":530,"close":1263,"change":299,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-12-05",0.801,-0.25,2600,{"date":1267,"open":1268,"high":718,"low":1269,"close":712,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":712},"2025-12-04",0.81900001,0.75099999,0.053,7.07,15000,{"date":1274,"open":697,"high":718,"low":620,"close":620,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":620},"2025-12-03",-0.09,-10.71,32600,{"date":1279,"open":710,"high":710,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-02",0.82300001,0.83999997,-0.027,-3.11,20400,{"date":1286,"open":839,"high":867,"low":766,"close":1121,"change":299,"percent_change":336,"volume":1277,"transactions":9,"vwap":1121},"2025-12-01",{"date":1288,"open":1289,"high":1289,"low":1290,"close":1116,"change":1291,"percent_change":1292,"volume":663,"transactions":9,"vwap":1116},"2025-11-28",0.91299999,0.84899998,-0.044,-4.82,{"date":1294,"open":710,"high":740,"low":710,"close":1289,"change":1270,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2025-11-26",6.16,10800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":537,"change":479,"percent_change":479,"volume":929,"transactions":9,"vwap":537},"2025-11-25",0.85500002,0.87800002,{"date":1302,"open":1299,"high":710,"low":1299,"close":537,"change":1151,"percent_change":1303,"volume":1304,"transactions":9,"vwap":537},"2025-11-24",-5.91,54300,{"date":1306,"open":1115,"high":1115,"low":718,"close":1108,"change":372,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1108},"2025-11-21",-1.3,32300,{"date":1310,"open":1065,"high":1311,"low":721,"close":1312,"change":424,"percent_change":1313,"volume":585,"transactions":9,"vwap":1312},"2025-11-20",0.97399998,0.926,-1.49,{"date":1315,"open":719,"high":1316,"low":1065,"close":1065,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1065},"2025-11-19",0.98400003,-0.05,-5.05,6100,{"date":1321,"open":174,"high":174,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":820,"transactions":9,"vwap":1323},"2025-11-18",0.94099998,0.99000001,0.03,3.13,{"date":1327,"open":1137,"high":174,"low":721,"close":1056,"change":491,"percent_change":519,"volume":1328,"transactions":9,"vwap":1056},"2025-11-17",28300,{"date":1330,"open":174,"high":1331,"low":174,"close":174,"change":317,"percent_change":1332,"volume":1333,"transactions":9,"vwap":174},"2025-11-14",1.035,-2.91,11300,{"date":1335,"open":1336,"high":141,"low":1063,"close":1063,"change":479,"percent_change":479,"volume":1220,"transactions":9,"vwap":1063},"2025-11-13",1.033,{"date":1338,"open":1339,"high":891,"low":1063,"close":1063,"change":151,"percent_change":1340,"volume":973,"transactions":9,"vwap":1063},"2025-11-12",1.081,4.04,{"date":1342,"open":1063,"high":1063,"low":1343,"close":1323,"change":1259,"percent_change":1344,"volume":730,"transactions":9,"vwap":1323},"2025-11-11",0.97100002,-1.98,{"date":1346,"open":891,"high":891,"low":740,"close":740,"change":491,"percent_change":1347,"volume":815,"transactions":9,"vwap":740},"2025-11-10",-3.81,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-11-07",1.18,1.05,-0.15,-12.5,22000,{"date":1356,"open":1357,"high":1102,"low":1358,"close":116,"change":1359,"percent_change":1360,"volume":762,"transactions":9,"vwap":116},"2025-11-06",1.24,1.166,-0.07,-5.51,{"date":1362,"open":1363,"high":1102,"low":1363,"close":1102,"change":81,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1102},"2025-11-05",1.17,12.39,10100,{"date":1367,"open":1095,"high":1077,"low":1064,"close":1095,"change":639,"percent_change":1368,"volume":294,"transactions":9,"vwap":1095},"2025-11-04",-0.88,{"date":1370,"open":1371,"high":1350,"low":1095,"close":1372,"change":1317,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-11-03",1.16,1.14,-4.2,26000,{"date":1376,"open":116,"high":1377,"low":1350,"close":1378,"change":1317,"percent_change":1379,"volume":635,"transactions":9,"vwap":1378},"2025-10-31",1.21,1.19,-4.03,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1357,"change":639,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1357},"2025-10-30",1.25,1.28,1.215,-0.8,25900,{"date":1388,"open":1389,"high":1383,"low":1390,"close":1382,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2025-10-29",1.269,1.23,0.008,0.64,24600,{"date":1395,"open":1396,"high":1102,"low":1396,"close":1397,"change":461,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-28",1.22,1.242,0.98,17700,{"date":1401,"open":1377,"high":1402,"low":1377,"close":1390,"change":639,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1390},"2025-10-27",1.255,-0.81,1800,{"date":1406,"open":1407,"high":1383,"low":1396,"close":1357,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1357},"2025-10-24",1.224,0.02,1.64,28700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1396,"change":317,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1396},"2025-10-23",1.26,1.185,-2.4,17400,{"date":1418,"open":1413,"high":1102,"low":1384,"close":1382,"change":875,"percent_change":1260,"volume":1419,"transactions":9,"vwap":1382},"2025-10-22",29300,{"date":1421,"open":1413,"high":1422,"low":1413,"close":1423,"change":308,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-21",1.311,1.282,-1.38,21800,{"date":1427,"open":1125,"high":1428,"low":1377,"close":1070,"change":639,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1070},"2025-10-20",1.37,-0.76,55700,{"date":1432,"open":1433,"high":1434,"low":1125,"close":1435,"change":1359,"percent_change":1436,"volume":680,"transactions":9,"vwap":1435},"2025-10-17",1.33,1.41,1.31,-5.07,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":713,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-16",1.44,1.45,1.36,1.38,-4.17,18200,{"date":1446,"open":1435,"high":1447,"low":1435,"close":1439,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2025-10-15",1.5,0.11,8.27,60500,{"date":1452,"open":1101,"high":1453,"low":1070,"close":1433,"change":485,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1433},"2025-10-14",1.35,0.76,47700,{"date":1457,"open":1458,"high":1428,"low":1458,"close":1101,"change":317,"percent_change":1459,"volume":591,"transactions":9,"vwap":1101},"2025-10-13",1.312,-2.22,{"date":1461,"open":1462,"high":1463,"low":1433,"close":1453,"change":713,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1453},"2025-10-10",1.414,1.43,-4.26,34300,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1434,"change":1317,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1434},"2025-10-09",1.57,1.4,-3.42,69100,{"date":1473,"open":1474,"high":23,"low":1469,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-10-08",1.42,1.46,0.08,5.8,338600,{"date":1480,"open":1433,"high":1434,"low":1433,"close":1442,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1442},"2025-10-07",0.038,2.83,23600,{"date":1485,"open":1433,"high":1486,"low":1433,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-10-06",1.354,1.342,0.042,3.23,25100,{"date":1492,"open":1435,"high":1493,"low":1070,"close":1070,"change":1243,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1070},"2025-10-03",1.34,-2.48,15800,{"date":1497,"open":1435,"high":1493,"low":1383,"close":1498,"change":666,"percent_change":1499,"volume":617,"transactions":9,"vwap":1498},"2025-10-02",1.333,1.76,{"date":1501,"open":1396,"high":1428,"low":1396,"close":1435,"change":1408,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1435},"2025-10-01",1.55,39300,{"date":1505,"open":1357,"high":1493,"low":1396,"close":1125,"change":479,"percent_change":479,"volume":1506,"transactions":9,"vwap":1125},"2025-09-30",27700,{"date":1508,"open":1441,"high":1442,"low":1413,"close":1125,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1125},"2025-09-29",-0.11,-7.86,80800,{"date":1513,"open":1434,"high":1463,"low":1102,"close":1469,"change":151,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1469},"2025-09-26",2.94,131800,{"date":1517,"open":1383,"high":1518,"low":1519,"close":1441,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1441},"2025-09-25",1.59,1.254,0.07,5.43,286900,{"date":1524,"open":1383,"high":1101,"low":1383,"close":1125,"change":317,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1125},"2025-09-24",-2.27,16900,{"date":1528,"open":1357,"high":1493,"low":1529,"close":1101,"change":151,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1101},"2025-09-23",1.201,3.12,48000,{"date":1533,"open":1453,"high":1442,"low":1396,"close":1383,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1383},"2025-09-22",-0.1,-7.25,143500,{"date":1538,"open":873,"high":1440,"low":873,"close":1442,"change":106,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1442},"2025-09-19",21.05,404800,{"date":1542,"open":1351,"high":1372,"low":1351,"close":1372,"change":786,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1372},"2025-09-18",8.57,28000,{"date":1546,"open":1372,"high":116,"low":1063,"close":1351,"change":491,"percent_change":833,"volume":1547,"transactions":9,"vwap":1351},"2025-09-17",132800,{"date":1549,"open":1351,"high":1077,"low":1096,"close":1090,"change":1408,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1090},"2025-09-16",1.87,173700,{"date":1553,"open":891,"high":1095,"low":1063,"close":852,"change":491,"percent_change":1554,"volume":1555,"transactions":9,"vwap":852},"2025-09-15",-3.6,222900,{"date":1557,"open":1558,"high":1350,"low":1559,"close":873,"change":1408,"percent_change":1560,"volume":1561,"transactions":9,"vwap":873},"2025-09-12",1.127,1.08,1.83,122700,{"date":1563,"open":1363,"high":1357,"low":1559,"close":1090,"change":1275,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1090},"2025-09-11",-7.63,116700,{"date":1567,"open":1390,"high":1568,"low":1095,"close":1350,"change":1408,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1350},"2025-09-10",1.39,1.72,436900,{"date":1572,"open":1363,"high":1102,"low":1372,"close":1371,"change":1317,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1371},"2025-09-09",-4.13,79100,{"date":1576,"open":1378,"high":1383,"low":1095,"close":1377,"change":760,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1377},"2025-09-08",4.31,148600,{"date":1580,"open":1095,"high":1396,"low":1581,"close":1371,"change":491,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1371},"2025-09-05",1.115,-3.33,117500,{"date":1585,"open":1382,"high":1102,"low":1586,"close":116,"change":1317,"percent_change":519,"volume":1587,"transactions":9,"vwap":116},"2025-09-04",1.191,80900,{"date":1589,"open":1590,"high":1125,"low":116,"close":1382,"change":1520,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1382},"2025-09-03",1.213,5.93,179300,{"date":1594,"open":1090,"high":1595,"low":1090,"close":1350,"change":151,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1350},"2025-09-02",1.405,3.51,759600,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1372,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1372},"2025-08-29",0.87400001,1.48,0.265,30.29,5961600,{"date":1606,"open":1156,"high":1192,"low":1156,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-08-28",0.875,0.015,1.74,2100,{"date":1612,"open":1107,"high":1613,"low":726,"close":537,"change":1259,"percent_change":1525,"volume":1308,"transactions":9,"vwap":537},"2025-08-27",0.90499997,{"date":1615,"open":537,"high":1107,"low":537,"close":710,"change":1408,"percent_change":989,"volume":1616,"transactions":9,"vwap":710},"2025-08-26",27100,{"date":1618,"open":766,"high":1619,"low":766,"close":537,"change":479,"percent_change":479,"volume":1620,"transactions":9,"vwap":537},"2025-08-25",0.88599998,32400,{"date":1622,"open":537,"high":1124,"low":1290,"close":537,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":537},"2025-08-22",-0.011,-1.26,7900,{"date":1627,"open":1628,"high":1628,"low":1629,"close":860,"change":832,"percent_change":1630,"volume":1631,"transactions":9,"vwap":860},"2025-08-21",0.89099997,0.838,-3.44,16300,{"date":1633,"open":1634,"high":1635,"low":710,"close":1635,"change":1636,"percent_change":533,"volume":700,"transactions":9,"vwap":1635},"2025-08-20",0.889,0.90200001,0.052,{"date":1638,"open":1281,"high":131,"low":1281,"close":726,"change":546,"percent_change":1639,"volume":1416,"transactions":9,"vwap":726},"2025-08-19",-0.82,{"date":1641,"open":131,"high":710,"low":1642,"close":1123,"change":1243,"percent_change":1643,"volume":958,"transactions":9,"vwap":1123},"2025-08-18",0.85100001,-3.71,{"date":1645,"open":1192,"high":711,"low":860,"close":711,"change":479,"percent_change":479,"volume":1365,"transactions":9,"vwap":711},"2025-08-15",{"date":1647,"open":1156,"high":1648,"low":726,"close":711,"change":485,"percent_change":1372,"volume":809,"transactions":9,"vwap":711},"2025-08-14",0.89300001,{"date":1650,"open":860,"high":721,"low":1281,"close":710,"change":554,"percent_change":1651,"volume":1652,"transactions":9,"vwap":710},"2025-08-13",2.44,22600,{"date":1654,"open":537,"high":1056,"low":1655,"close":1656,"change":1608,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-08-12",0.82200003,0.85900003,1.78,55500,{"date":1660,"open":1299,"high":537,"low":1661,"close":1662,"change":1016,"percent_change":171,"volume":1663,"transactions":9,"vwap":1662},"2025-08-11",0.82099998,0.84399998,76200,{"date":1665,"open":726,"high":726,"low":1290,"close":726,"change":335,"percent_change":1097,"volume":1666,"transactions":9,"vwap":726},"2025-08-08",2200,{"date":1668,"open":766,"high":1642,"low":766,"close":1642,"change":971,"percent_change":1435,"volume":1669,"transactions":9,"vwap":1642},"2025-08-07",20600,{"date":1671,"open":1281,"high":1642,"low":766,"close":1281,"change":479,"percent_change":479,"volume":1672,"transactions":9,"vwap":1281},"2025-08-06",10000,{"date":1674,"open":1268,"high":131,"low":1675,"close":1281,"change":554,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1281},"2025-08-05",0.81599998,2.56,11900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1268,"change":335,"percent_change":1097,"volume":568,"transactions":9,"vwap":1268},"2025-08-04",0.79000002,0.833,0.78299999,{"date":1684,"open":894,"high":734,"low":894,"close":718,"change":479,"percent_change":479,"volume":1685,"transactions":9,"vwap":718},"2025-08-01",15500,{"date":1687,"open":537,"high":537,"low":894,"close":718,"change":424,"percent_change":1688,"volume":1333,"transactions":9,"vwap":718},"2025-07-31",-1.68,{"date":1690,"open":718,"high":1281,"low":718,"close":1691,"change":396,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-07-30",0.83399999,-1.53,7500,{"date":1695,"open":697,"high":1065,"low":697,"close":1696,"change":380,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-07-29",0.847,5.09,48800,{"date":1700,"open":1655,"high":1701,"low":759,"close":1702,"change":1703,"percent_change":1704,"volume":700,"transactions":9,"vwap":1702},"2025-07-28",0.85799998,0.80599999,-0.039,-4.62,{"date":1706,"open":829,"high":1168,"low":1707,"close":734,"change":409,"percent_change":23,"volume":1708,"transactions":9,"vwap":734},"2025-07-25",0.815,14600,{"date":1710,"open":131,"high":1129,"low":766,"close":829,"change":1703,"percent_change":1711,"volume":1712,"transactions":9,"vwap":829},"2025-07-24",-4.48,14700,{"date":1714,"open":537,"high":711,"low":1691,"close":131,"change":151,"percent_change":1715,"volume":1716,"transactions":9,"vwap":131},"2025-07-23",4.82,12400,{"date":1718,"open":1661,"high":853,"low":718,"close":766,"change":479,"percent_change":479,"volume":1719,"transactions":9,"vwap":766},"2025-07-22",8500,{"date":1721,"open":734,"high":726,"low":718,"close":766,"change":602,"percent_change":1722,"volume":1220,"transactions":9,"vwap":766},"2025-07-21",-2.01,{"date":1724,"open":726,"high":726,"low":734,"close":1696,"change":282,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1696},"2025-07-18",-0.35,12200,{"date":1728,"open":1729,"high":1729,"low":1149,"close":726,"change":372,"percent_change":1730,"volume":1731,"transactions":9,"vwap":726},"2025-07-17",0.86199999,-1.39,22300,{"date":1733,"open":1734,"high":1734,"low":1299,"close":1729,"change":317,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1729},"2025-07-16",0.89899999,-3.36,31800,{"date":1738,"open":1192,"high":837,"low":1281,"close":1163,"change":1739,"percent_change":1740,"volume":635,"transactions":9,"vwap":1163},"2025-07-15",-0.029,-3.15,{"date":1742,"open":1743,"high":1743,"low":1107,"close":1744,"change":602,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-14",0.949,0.921,-1.81,4400,{"date":1748,"open":721,"high":1749,"low":131,"close":1749,"change":916,"percent_change":1750,"volume":1712,"transactions":9,"vwap":1749},"2025-07-11",0.93800002,3.08,{"date":1752,"open":1729,"high":1753,"low":1754,"close":837,"change":1755,"percent_change":1756,"volume":604,"transactions":9,"vwap":837},"2025-07-10",0.98500001,0.84100002,0.049,5.69,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":479,"percent_change":479,"volume":1760,"transactions":9,"vwap":1759},"2025-07-09",0.861,258,{"date":1762,"open":1167,"high":710,"low":537,"close":1759,"change":1763,"percent_change":1764,"volume":788,"transactions":9,"vwap":1759},"2025-07-08",-0.019,-2.16,{"date":1766,"open":838,"high":838,"low":1767,"close":710,"change":896,"percent_change":1768,"volume":1769,"transactions":9,"vwap":710},"2025-07-07",0.84299999,4.64,4100,{"date":1771,"open":726,"high":1772,"low":766,"close":1754,"change":1703,"percent_change":1773,"volume":1719,"transactions":9,"vwap":1754},"2025-07-03",0.91799998,-4.43,{"date":1775,"open":1281,"high":1776,"low":1280,"close":710,"change":743,"percent_change":1777,"volume":1778,"transactions":9,"vwap":710},"2025-07-02",0.88099998,3.41,18400,{"date":1780,"open":1281,"high":1607,"low":1281,"close":1642,"change":994,"percent_change":1781,"volume":1018,"transactions":9,"vwap":1642},"2025-07-01",0.12,{"date":1783,"open":1707,"high":1734,"low":1707,"close":726,"change":491,"percent_change":1784,"volume":1785,"transactions":9,"vwap":726},"2025-06-30",-4.49,5200,{"date":1787,"open":837,"high":837,"low":1642,"close":711,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":711},"2025-06-27",-0.022,-2.41,4500,{"date":1792,"open":711,"high":1793,"low":1281,"close":1794,"change":446,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-06-26",0.92400002,0.912,-0.98,48900,{"date":1798,"open":1193,"high":1799,"low":1776,"close":1744,"change":971,"percent_change":1377,"volume":1030,"transactions":9,"vwap":1744},"2025-06-25",0.92699999,{"date":1801,"open":1802,"high":1802,"low":1107,"close":837,"change":1317,"percent_change":1803,"volume":1790,"transactions":9,"vwap":837},"2025-06-24",0.94599998,-5.21,{"date":1805,"open":1056,"high":141,"low":1806,"close":1056,"change":485,"percent_change":1351,"volume":1807,"transactions":9,"vwap":1056},"2025-06-23",0.935,18700,{"date":1809,"open":1056,"high":1810,"low":838,"close":838,"change":1259,"percent_change":1811,"volume":798,"transactions":9,"vwap":838},"2025-06-20",0.98900002,-2.06,{"date":1813,"open":174,"high":174,"low":1056,"close":1137,"change":317,"percent_change":603,"volume":996,"transactions":9,"vwap":1137},"2025-06-18",{"date":1815,"open":837,"high":174,"low":837,"close":174,"change":1520,"percent_change":1816,"volume":1817,"transactions":9,"vwap":174},"2025-06-17",7.53,31100,{"date":1819,"open":837,"high":1115,"low":837,"close":1115,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1115},"2025-06-16",-0.005,-0.53,5900,{"date":1824,"open":837,"high":838,"low":727,"close":1806,"change":945,"percent_change":1825,"volume":1195,"transactions":9,"vwap":1806},"2025-06-13",-0.85,{"date":1827,"open":1323,"high":174,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1828,"transactions":9,"vwap":1057},"2025-06-12",8800,{"date":1830,"open":1107,"high":1831,"low":1107,"close":740,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":740},"2025-06-11",1.02,0.072,7.68,44800,{"date":1836,"open":1210,"high":838,"low":1210,"close":1749,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1749},"2025-06-10",0.003,0.32,13400,{"date":1841,"open":1056,"high":1056,"low":1115,"close":1806,"change":628,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1806},"2025-06-09",0.54,4300,{"date":1845,"open":1115,"high":1115,"low":1115,"close":1115,"change":479,"percent_change":479,"volume":1846,"transactions":9,"vwap":1115},"2025-06-06",5000,{"date":1848,"open":1115,"high":874,"low":1115,"close":1115,"change":639,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1115},"2025-06-05",-1.06,2500,{"date":1852,"open":1056,"high":1137,"low":1065,"close":1065,"change":491,"percent_change":1853,"volume":963,"transactions":9,"vwap":1065},"2025-06-04",-4.08,{"date":1855,"open":1115,"high":1323,"low":1115,"close":719,"change":1408,"percent_change":1856,"volume":1857,"transactions":9,"vwap":719},"2025-06-03",2.08,3400,{"date":1859,"open":1860,"high":1343,"low":1115,"close":1056,"change":479,"percent_change":479,"volume":1861,"transactions":9,"vwap":1056},"2025-06-02",0.96700001,8000,{"date":1863,"open":1137,"high":1323,"low":1115,"close":1056,"change":1391,"percent_change":1864,"volume":1239,"transactions":9,"vwap":1056},"2025-05-30",0.84,{"date":1866,"open":1867,"high":1867,"low":838,"close":1868,"change":461,"percent_change":1383,"volume":1869,"transactions":9,"vwap":1868},"2025-05-29",0.995,0.95200002,4700,{"date":1871,"open":838,"high":1090,"low":1806,"close":1065,"change":645,"percent_change":1872,"volume":798,"transactions":9,"vwap":1065},"2025-05-28",2.4,{"date":1874,"open":1107,"high":1115,"low":1107,"close":1772,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1772},"2025-05-27",-0.052,-5.36,3500,{"date":1879,"open":1065,"high":1323,"low":1880,"close":1137,"change":479,"percent_change":479,"volume":1631,"transactions":9,"vwap":1137},"2025-05-23",0.86299998,{"date":1882,"open":1137,"high":1883,"low":838,"close":1137,"change":685,"percent_change":1164,"volume":1195,"transactions":9,"vwap":1137},"2025-05-22",0.977,{"date":1885,"open":1063,"high":1063,"low":838,"close":1886,"change":743,"percent_change":1887,"volume":1195,"transactions":9,"vwap":1886},"2025-05-21",1.019,2.93,{"date":1889,"open":711,"high":1831,"low":710,"close":1323,"change":1476,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1323},"2025-05-20",8.79,127400,{"date":1893,"open":1107,"high":1894,"low":733,"close":837,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":837},"2025-05-19",0.95899999,0.043,4.96,44200,{"date":1899,"open":1107,"high":1613,"low":726,"close":1121,"change":396,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1121},"2025-05-16",-1.48,33900,{"date":1903,"open":1904,"high":837,"low":1150,"close":710,"change":1218,"percent_change":1905,"volume":1906,"transactions":9,"vwap":710},"2025-05-15",0.86799997,2.8,59500,{"date":1908,"open":1909,"high":1065,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-05-14",0.92199999,0.85600001,-0.056,-6.14,56700,{"date":1915,"open":1916,"high":852,"low":1281,"close":1794,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1794},"2025-05-13",0.98799998,-0.168,-15.56,146100,{"date":1921,"open":1922,"high":1453,"low":838,"close":1559,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1559},"2025-05-12",0.98299998,0.158,17.14,341600,{"date":1927,"open":1928,"high":1071,"low":711,"close":1909,"change":1929,"percent_change":779,"volume":1930,"transactions":9,"vwap":1909},"2025-05-09",0.95499998,-0.046,53800,{"date":1932,"open":719,"high":719,"low":838,"close":874,"change":335,"percent_change":1534,"volume":1933,"transactions":9,"vwap":874},"2025-05-08",19900,{"date":1935,"open":1936,"high":1937,"low":1115,"close":1938,"change":1481,"percent_change":1939,"volume":630,"transactions":9,"vwap":1938},"2025-05-07",0.93099999,0.97899997,0.96899998,4.08,{"date":1941,"open":1137,"high":719,"low":1115,"close":1936,"change":685,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1936},"2025-05-06",-5,32700,{"date":1945,"open":838,"high":740,"low":1115,"close":719,"change":479,"percent_change":479,"volume":1946,"transactions":9,"vwap":719},"2025-05-05",36100,{"date":1948,"open":1949,"high":740,"low":838,"close":719,"change":389,"percent_change":1950,"volume":1951,"transactions":9,"vwap":719},"2025-05-02",0.986,-3.35,14000,{"date":1953,"open":1753,"high":1063,"low":1954,"close":1955,"change":512,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-05-01",0.96499997,1.014,-0.39,11600,{"date":1959,"open":174,"high":1063,"low":1868,"close":1960,"change":1788,"percent_change":1961,"volume":556,"transactions":9,"vwap":1960},"2025-04-30",1.018,-2.12,{"date":1963,"open":1964,"high":141,"low":838,"close":1096,"change":1324,"percent_change":1965,"volume":1178,"transactions":9,"vwap":1096},"2025-04-29",0.99299997,2.97,{"date":1967,"open":1096,"high":852,"low":1323,"close":740,"change":326,"percent_change":1968,"volume":1969,"transactions":9,"vwap":740},"2025-04-28",-2.32,13300,{"date":1971,"open":174,"high":1090,"low":1056,"close":1972,"change":1488,"percent_change":1973,"volume":1943,"transactions":9,"vwap":1972},"2025-04-25",1.034,4.23,{"date":1975,"open":1137,"high":1976,"low":1193,"close":1977,"change":939,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-04-24",1.011,0.99199998,6.1,33300,{"date":1981,"open":721,"high":1982,"low":1107,"close":1806,"change":628,"percent_change":1842,"volume":1983,"transactions":9,"vwap":1806},"2025-04-23",0.99800003,110100,{"date":1985,"open":174,"high":1831,"low":721,"close":1115,"change":1359,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1115},"2025-04-22",-7,39400,{"date":1989,"open":1954,"high":1096,"low":1954,"close":174,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":174},"2025-04-21",0.036,3.73,22500,{"date":1994,"open":1995,"high":174,"low":838,"close":1996,"change":438,"percent_change":1554,"volume":1846,"transactions":9,"vwap":1996},"2025-04-17",0.95700002,0.96399999,{"date":1998,"open":1886,"high":1886,"low":1999,"close":174,"change":1408,"percent_change":2000,"volume":1153,"transactions":9,"vwap":174},"2025-04-16",0.96200001,2.04,{"date":2002,"open":1810,"high":2003,"low":1115,"close":719,"change":1623,"percent_change":2004,"volume":2005,"transactions":9,"vwap":719},"2025-04-15",1.013,-1.11,23000,{"date":2007,"open":1831,"high":1351,"low":1996,"close":2008,"change":446,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-04-14",0.991,-0.9,30900,{"date":2012,"open":1056,"high":174,"low":1107,"close":174,"change":1324,"percent_change":2013,"volume":820,"transactions":9,"vwap":174},"2025-04-11",3.09,{"date":2015,"open":1922,"high":174,"low":838,"close":1137,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1137},"2025-04-10",-0.055,-5.37,15200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":561,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-04-09",0.97500002,1.038,0.958,1.025,2.5,14200,{"date":2028,"open":2029,"high":141,"low":174,"close":174,"change":760,"percent_change":2030,"volume":1249,"transactions":9,"vwap":174},"2025-04-08",1.007,5.26,{"date":2032,"open":174,"high":174,"low":710,"close":838,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":838},"2025-04-07",-0.105,-9.95,97100,{"date":2037,"open":740,"high":852,"low":740,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-04-04",1.055,-0.015,-1.4,22200,{"date":2043,"open":1090,"high":1090,"low":1831,"close":852,"change":485,"percent_change":1065,"volume":1386,"transactions":9,"vwap":852},"2025-04-03",{"date":2045,"open":1064,"high":1064,"low":141,"close":141,"change":1317,"percent_change":2046,"volume":1354,"transactions":9,"vwap":141},"2025-04-02",-4.5,{"date":2048,"open":852,"high":1371,"low":1351,"close":873,"change":151,"percent_change":646,"volume":2049,"transactions":9,"vwap":873},"2025-04-01",33200,{"date":2051,"open":873,"high":2052,"low":1351,"close":852,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":852},"2025-03-31",1.206,-0.14,-11.57,119300,{"date":2057,"open":1102,"high":1125,"low":891,"close":1377,"change":657,"percent_change":699,"volume":2058,"transactions":9,"vwap":1377},"2025-03-28",49100,{"date":2060,"open":1413,"high":1383,"low":1077,"close":1389,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1389},"2025-03-27",0.079,6.64,30800,{"date":2065,"open":1378,"high":2066,"low":1363,"close":1378,"change":479,"percent_change":479,"volume":2067,"transactions":9,"vwap":1378},"2025-03-26",1.229,38100,{"date":2069,"open":2070,"high":1378,"low":1064,"close":1378,"change":151,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1378},"2025-03-25",1.145,3.48,36300,{"date":2074,"open":1090,"high":1382,"low":141,"close":1077,"change":786,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1077},"2025-03-24",8.49,173900,{"date":2078,"open":1096,"high":141,"low":1831,"close":141,"change":485,"percent_change":2079,"volume":2080,"transactions":9,"vwap":141},"2025-03-21",0.95,30300,{"date":2082,"open":1351,"high":141,"low":1831,"close":1351,"change":317,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1351},"2025-03-20",-2.78,47400,{"date":2086,"open":141,"high":1090,"low":719,"close":1559,"change":470,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1559},"2025-03-19",-2.26,63900,{"date":2090,"open":852,"high":873,"low":1831,"close":2091,"change":2092,"percent_change":2093,"volume":572,"transactions":9,"vwap":2091},"2025-03-18",1.105,0.055,5.24,{"date":2095,"open":852,"high":1090,"low":740,"close":1351,"change":1259,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1351},"2025-03-17",-1.87,29500,{"date":2099,"open":141,"high":1090,"low":1063,"close":852,"change":479,"percent_change":479,"volume":2100,"transactions":9,"vwap":852},"2025-03-14",22400,{"date":2102,"open":1559,"high":1559,"low":1331,"close":852,"change":639,"percent_change":2103,"volume":2104,"transactions":9,"vwap":852},"2025-03-13",-0.93,15600,{"date":2106,"open":141,"high":1090,"low":1096,"close":1559,"change":485,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1559},"2025-03-12",0.93,14500,{"date":2110,"open":881,"high":873,"low":740,"close":852,"change":639,"percent_change":2103,"volume":1036,"transactions":9,"vwap":852},"2025-03-11",{"date":2112,"open":1372,"high":1363,"low":141,"close":1559,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1559},"2025-03-10",-0.13,-10.74,74600,{"date":2117,"open":1070,"high":1070,"low":116,"close":1377,"change":1275,"percent_change":2118,"volume":591,"transactions":9,"vwap":1377},"2025-03-07",-6.92,{"date":2120,"open":1396,"high":1101,"low":1377,"close":1070,"change":786,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1070},"2025-03-06",7.44,62900,{"date":2124,"open":1077,"high":1382,"low":1077,"close":1377,"change":151,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1377},"2025-03-05",3.42,128300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1363,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1363},"2025-03-04",1.66,1.67,1.123,-0.494,-29.69,571000,{"date":2136,"open":1609,"high":2137,"low":2129,"close":2138,"change":840,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-03-03",1.805,1.664,-6.78,110600,{"date":2142,"open":1560,"high":2143,"low":486,"close":2144,"change":431,"percent_change":2145,"volume":337,"transactions":9,"vwap":2144},"2025-02-28",1.85,1.785,-1.44,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1763,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-02-27",1.84,1.86,1.8,1.811,-1.04,51000,{"date":2155,"open":2149,"high":2156,"low":2157,"close":1560,"change":317,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1560},"2025-02-26",1.885,1.82,-1.61,51500,{"date":2161,"open":2143,"high":2162,"low":2163,"close":2149,"change":1324,"percent_change":1409,"volume":2164,"transactions":9,"vwap":2149},"2025-02-25",1.9,1.81,52300,{"date":2166,"open":94,"high":94,"low":2167,"close":1560,"change":713,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1560},"2025-02-24",1.815,-3.17,62300,{"date":2171,"open":2148,"high":2172,"low":2150,"close":2173,"change":1476,"percent_change":1139,"volume":2174,"transactions":9,"vwap":2173},"2025-02-21",1.92,1.89,46100,{"date":2176,"open":2150,"high":2177,"low":2178,"close":2163,"change":485,"percent_change":483,"volume":2179,"transactions":9,"vwap":2163},"2025-02-20",1.895,1.784,34100,{"date":180,"open":1550,"high":1550,"low":486,"close":2150,"change":1359,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2150},-3.74,98300]