[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCL":3,"homepage-market-summary":23,"stock-historical-NCL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCL","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Northann Corp.","NYSE American",null,"PLASTICS PRODUCTS, NEC","Northann Corp specialized in 3D-printed flooring solutions under its flagship brand, Benchwick. The company's operations span the full spectrum of additive manufacturing, from sourcing recycled ocean plastics to the final production of intricate flooring designs. It offers an extensive range of proprietary solutions, including Infinite Glass, DSE, TruBevel, and MattMaster, mainly through its sales network in North America and Europe.","63","Fort Lawn, SC",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},0.15899999,0,1.055,0.102,4910779.169230769,6,685,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":34},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":34},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":32},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":32},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":19,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},97.28,2649764,967163682,-99.12,"2025-01-31",[178,179,181,183,185,187,189,191,193,195,197,199,201,203,205,207,209,216,224,231,239,246,252,260,268,274,281,285,291,295,301,305,310,315,320,325,331,337,341,345,350,356,361,365,368,372,377,382,386,391,396,400,403,407,411,414,418,422,428,431,434,439,443,446,449,453,457,461,465,468,472,478,483,488,493,497,502,507,510,515,519,524,529,534,538,543,547,551,555,559,563,568,572,576,580,584,588,592,597,603,608,613,617,621,625,630,634,638,643,646,650,654,658,662,666,669,676,684,691,697,704,709,715,720,725,729,736,741,747,754,761,769,776,783,791,797,806,812,819,828,835,842,849,854,860,868,873,880,885,891,896,902,910,918,925,932,938,944,948,954,960,968,974,982,988,993,999,1003,1010,1018,1024,1031,1037,1045,1053,1061,1067,1075,1084,1092,1100,1107,1114,1121,1127,1135,1141,1147,1154,1162,1170,1178,1186,1195,1203,1210,1219,1228,1234,1239,1246,1251,1258,1265,1274,1281,1288,1296,1303,1309,1316,1321,1327,1333,1336,1341,1346,1349,1355,1362,1370,1376,1381,1386,1390,1394,1398,1402,1407,1411,1415,1418,1424,1428,1431,1436,1439,1443,1447,1451,1454,1458,1463,1470,1477,1485,1490,1496,1503,1509,1514,1517,1520,1523,1526,1529,1533,1537,1540,1544,1548,1553,1556,1562,1566,1569,1573,1577,1580,1584,1589,1594,1600,1607,1614,1622,1630,1637,1646,1654,1662,1670,1678,1687,1694,1700,1707,1714,1720,1729,1737,1746,1754,1760,1768,1776,1785,1792,1799,1806,1813,1820,1826,1834,1841,1848,1855,1860,1868,1875,1882,1887,1894,1897,1901,1905,1909,1915,1918,1922,1927,1931,1936,1941,1946,1950,1953,1957,1961,1965,1970,1975,1978,1982,1985,1990,1994,1998,2002,2006,2010,2014,2018,2023,2027,2031,2035,2040,2044,2048,2052,2057,2062,2068,2073,2080,2084,2089,2094,2100,2108,2114,2118,2121,2125],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-16",{"date":182,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-15",{"date":184,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-14",{"date":186,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-13",{"date":188,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-10",{"date":190,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-09",{"date":192,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-08",{"date":194,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-07",{"date":196,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-06",{"date":198,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-02",{"date":200,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-01",{"date":202,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-30",{"date":204,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-29",{"date":206,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-26",{"date":208,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-25",{"date":210,"open":211,"high":211,"low":212,"close":16,"change":213,"percent_change":214,"volume":215,"transactions":9,"vwap":16},"2026-06-24",0.178,0.15000001,-0.007,-4.22,532500,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":9,"vwap":219},"2026-06-23",0.16500001,0.16599999,0.16,-0.001,-0.6,148700,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":213,"percent_change":229,"volume":230,"transactions":9,"vwap":228},"2026-06-22",0.177,0.163,0.167,-4.02,150900,{"date":232,"open":233,"high":234,"low":16,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":9,"vwap":235},"2026-06-18",0.164,0.18000001,0.17399999,0.013,8.07,808800,{"date":240,"open":16,"high":241,"low":16,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":9,"vwap":242},"2026-06-17",0.171,0.161,-0.004,-2.42,142100,{"date":247,"open":248,"high":248,"low":242,"close":218,"change":249,"percent_change":250,"volume":251,"transactions":9,"vwap":218},"2026-06-16",0.175,-0.006,-3.51,220000,{"date":253,"open":254,"high":255,"low":256,"close":241,"change":257,"percent_change":258,"volume":259,"transactions":9,"vwap":241},"2026-06-15",0.17,0.18700001,0.155,0.008,4.91,2525300,{"date":261,"open":262,"high":263,"low":264,"close":227,"change":265,"percent_change":266,"volume":267,"transactions":9,"vwap":227},"2026-06-12",0.15800001,0.169,0.146,-0.002,-1.21,197900,{"date":269,"open":248,"high":248,"low":270,"close":218,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":218},"2026-06-11",0.153,-0.005,-2.94,156600,{"date":275,"open":276,"high":241,"low":277,"close":254,"change":278,"percent_change":279,"volume":280,"transactions":9,"vwap":254},"2026-06-10",0.162,0.15700001,0.003,1.8,103900,{"date":282,"open":233,"high":254,"low":212,"close":228,"change":265,"percent_change":283,"volume":284,"transactions":9,"vwap":228},"2026-06-09",-1.18,345600,{"date":286,"open":277,"high":254,"low":287,"close":263,"change":288,"percent_change":289,"volume":290,"transactions":9,"vwap":263},"2026-06-08",0.154,0.011,6.96,402900,{"date":292,"open":220,"high":220,"low":270,"close":262,"change":271,"percent_change":293,"volume":294,"transactions":9,"vwap":262},"2026-06-05",-3.07,126900,{"date":296,"open":228,"high":297,"low":298,"close":227,"change":271,"percent_change":299,"volume":300,"transactions":9,"vwap":227},"2026-06-04",0.168,0.15099999,-2.98,217100,{"date":302,"open":219,"high":297,"low":16,"close":297,"change":221,"percent_change":303,"volume":304,"transactions":9,"vwap":297},"2026-06-03",-0.59,239800,{"date":306,"open":254,"high":307,"low":297,"close":263,"change":271,"percent_change":308,"volume":309,"transactions":9,"vwap":263},"2026-06-02",0.17200001,-2.87,297500,{"date":311,"open":248,"high":248,"low":277,"close":235,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":235},"2026-06-01",0.006,3.57,615800,{"date":316,"open":228,"high":297,"low":242,"close":297,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":297},"2026-05-29",0.001,0.6,315000,{"date":321,"open":218,"high":235,"low":256,"close":228,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":228},"2026-05-28",0.002,1.21,715000,{"date":326,"open":264,"high":254,"low":327,"close":218,"change":328,"percent_change":329,"volume":330,"transactions":9,"vwap":218},"2026-05-27",0.14399999,0.015,10,5804800,{"date":332,"open":254,"high":254,"low":333,"close":212,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":212},"2026-05-26",0.145,-0.008,-5.06,884300,{"date":338,"open":233,"high":233,"low":339,"close":262,"change":271,"percent_change":293,"volume":340,"transactions":9,"vwap":262},"2026-05-22",0.156,173400,{"date":342,"open":298,"high":227,"low":298,"close":227,"change":312,"percent_change":343,"volume":344,"transactions":9,"vwap":227},"2026-05-21",3.82,214000,{"date":346,"open":270,"high":276,"low":264,"close":277,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":277},"2026-05-20",0.005,3.29,194600,{"date":351,"open":220,"high":242,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":352},"2026-05-19",0.152,-0.011,-6.75,68300,{"date":357,"open":333,"high":227,"low":327,"close":227,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":227},"2026-05-18",0.019,13.19,459000,{"date":362,"open":327,"high":352,"low":327,"close":327,"change":221,"percent_change":363,"volume":364,"transactions":9,"vwap":327},"2026-05-15",-0.69,278800,{"date":366,"open":327,"high":212,"low":327,"close":333,"change":17,"percent_change":17,"volume":367,"transactions":9,"vwap":333},"2026-05-14",116900,{"date":369,"open":270,"high":287,"low":327,"close":333,"change":243,"percent_change":370,"volume":371,"transactions":9,"vwap":333},"2026-05-13",-2.68,119400,{"date":373,"open":374,"high":352,"low":327,"close":375,"change":243,"percent_change":376,"volume":349,"transactions":9,"vwap":375},"2026-05-12",0.148,0.149,-2.61,{"date":378,"open":379,"high":256,"low":379,"close":270,"change":312,"percent_change":380,"volume":381,"transactions":9,"vwap":270},"2026-05-11",0.147,4.08,238800,{"date":383,"open":379,"high":212,"low":327,"close":379,"change":317,"percent_change":384,"volume":385,"transactions":9,"vwap":379},"2026-05-08",0.68,292000,{"date":387,"open":298,"high":298,"low":388,"close":264,"change":265,"percent_change":389,"volume":390,"transactions":9,"vwap":264},"2026-05-07",0.14300001,-1.35,317500,{"date":392,"open":277,"high":262,"low":374,"close":374,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":374},"2026-05-06",-0.009,-5.73,233400,{"date":397,"open":298,"high":277,"low":298,"close":277,"change":312,"percent_change":398,"volume":399,"transactions":9,"vwap":277},"2026-05-05",3.97,99100,{"date":401,"open":212,"high":277,"low":212,"close":298,"change":213,"percent_change":402,"volume":273,"transactions":9,"vwap":298},"2026-05-04",-4.43,{"date":404,"open":277,"high":16,"low":270,"close":262,"change":265,"percent_change":405,"volume":406,"transactions":9,"vwap":262},"2026-05-01",-1.25,163900,{"date":408,"open":287,"high":220,"low":352,"close":220,"change":312,"percent_change":409,"volume":410,"transactions":9,"vwap":220},"2026-04-30",3.9,89600,{"date":412,"open":287,"high":256,"low":379,"close":287,"change":17,"percent_change":17,"volume":413,"transactions":9,"vwap":287},"2026-04-29",203500,{"date":415,"open":339,"high":339,"low":212,"close":287,"change":221,"percent_change":416,"volume":417,"transactions":9,"vwap":287},"2026-04-28",-0.65,163200,{"date":419,"open":220,"high":220,"low":212,"close":256,"change":317,"percent_change":420,"volume":421,"transactions":9,"vwap":256},"2026-04-27",0.65,552600,{"date":423,"open":388,"high":339,"low":424,"close":287,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":287},"2026-04-24",0.139,0.009,6.21,302400,{"date":429,"open":212,"high":212,"low":76,"close":333,"change":243,"percent_change":370,"volume":430,"transactions":9,"vwap":333},"2026-04-23",450500,{"date":432,"open":298,"high":352,"low":333,"close":375,"change":17,"percent_change":17,"volume":433,"transactions":9,"vwap":375},"2026-04-22",521800,{"date":435,"open":220,"high":220,"low":379,"close":375,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":375},"2026-04-21",-0.014,-8.59,456500,{"date":440,"open":254,"high":254,"low":262,"close":227,"change":249,"percent_change":441,"volume":442,"transactions":9,"vwap":227},"2026-04-20",-3.55,230100,{"date":444,"open":263,"high":241,"low":276,"close":263,"change":17,"percent_change":17,"volume":445,"transactions":9,"vwap":263},"2026-04-17",204200,{"date":447,"open":220,"high":235,"low":16,"close":263,"change":317,"percent_change":318,"volume":448,"transactions":9,"vwap":263},"2026-04-16",388400,{"date":450,"open":277,"high":297,"low":339,"close":297,"change":312,"percent_change":451,"volume":452,"transactions":9,"vwap":297},"2026-04-15",3.7,305600,{"date":454,"open":270,"high":233,"low":352,"close":276,"change":312,"percent_change":455,"volume":456,"transactions":9,"vwap":276},"2026-04-14",3.85,125500,{"date":458,"open":375,"high":276,"low":375,"close":339,"change":221,"percent_change":459,"volume":460,"transactions":9,"vwap":339},"2026-04-13",-0.64,223300,{"date":462,"open":218,"high":219,"low":277,"close":277,"change":334,"percent_change":463,"volume":464,"transactions":9,"vwap":277},"2026-04-10",-4.85,189500,{"date":466,"open":233,"high":248,"low":270,"close":218,"change":249,"percent_change":250,"volume":467,"transactions":9,"vwap":218},"2026-04-09",565000,{"date":469,"open":242,"high":241,"low":352,"close":241,"change":265,"percent_change":470,"volume":471,"transactions":9,"vwap":241},"2026-04-08",-1.16,766600,{"date":473,"open":76,"high":474,"low":76,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-04-07",0.17299999,0.028,19.31,2621000,{"date":479,"open":480,"high":264,"low":480,"close":333,"change":317,"percent_change":481,"volume":482,"transactions":9,"vwap":333},"2026-04-06",0.13600001,0.69,141200,{"date":484,"open":485,"high":327,"low":480,"close":327,"change":322,"percent_change":486,"volume":487,"transactions":9,"vwap":327},"2026-04-02",0.141,1.41,101200,{"date":489,"open":388,"high":379,"low":490,"close":490,"change":221,"percent_change":491,"volume":492,"transactions":9,"vwap":490},"2026-04-01",0.142,-0.7,257400,{"date":494,"open":379,"high":212,"low":388,"close":388,"change":265,"percent_change":495,"volume":496,"transactions":9,"vwap":388},"2026-03-31",-1.38,179600,{"date":498,"open":424,"high":375,"low":499,"close":333,"change":312,"percent_change":500,"volume":501,"transactions":9,"vwap":333},"2026-03-30",0.13699999,4.32,132300,{"date":503,"open":379,"high":374,"low":504,"close":424,"change":213,"percent_change":505,"volume":506,"transactions":9,"vwap":424},"2026-03-27",0.132,-4.79,182700,{"date":508,"open":379,"high":374,"low":333,"close":264,"change":317,"percent_change":481,"volume":509,"transactions":9,"vwap":264},"2026-03-26",41300,{"date":511,"open":264,"high":298,"low":512,"close":333,"change":221,"percent_change":513,"volume":514,"transactions":9,"vwap":333},"2026-03-25",0.114,-0.68,248900,{"date":516,"open":262,"high":220,"low":264,"close":264,"change":436,"percent_change":517,"volume":518,"transactions":9,"vwap":264},"2026-03-24",-8.75,108800,{"date":520,"open":270,"high":228,"low":521,"close":220,"change":243,"percent_change":522,"volume":523,"transactions":9,"vwap":220},"2026-03-23",0.105,-2.44,390900,{"date":525,"open":277,"high":233,"low":212,"close":233,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":233},"2026-03-20",0.014,9.33,147100,{"date":530,"open":277,"high":277,"low":333,"close":212,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":212},"2026-03-19",-0.012,-7.41,279200,{"date":535,"open":227,"high":228,"low":220,"close":276,"change":271,"percent_change":536,"volume":537,"transactions":9,"vwap":276},"2026-03-18",-2.99,128300,{"date":539,"open":219,"high":297,"low":339,"close":228,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":228},"2026-03-17",0.01,6.37,260100,{"date":544,"open":375,"high":220,"low":264,"close":277,"change":425,"percent_change":545,"volume":546,"transactions":9,"vwap":277},"2026-03-16",6.08,583500,{"date":548,"open":256,"high":276,"low":379,"close":374,"change":334,"percent_change":549,"volume":550,"transactions":9,"vwap":374},"2026-03-13",-5.13,79000,{"date":552,"open":220,"high":233,"low":212,"close":339,"change":213,"percent_change":553,"volume":554,"transactions":9,"vwap":339},"2026-03-12",-4.29,126400,{"date":556,"open":219,"high":219,"low":270,"close":227,"change":278,"percent_change":557,"volume":558,"transactions":9,"vwap":227},"2026-03-11",1.88,86200,{"date":560,"open":220,"high":276,"low":352,"close":220,"change":265,"percent_change":561,"volume":562,"transactions":9,"vwap":220},"2026-03-10",-1.23,171000,{"date":564,"open":277,"high":276,"low":352,"close":276,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":276},"2026-03-09",0.007,4.52,229400,{"date":569,"open":276,"high":276,"low":352,"close":256,"change":213,"percent_change":570,"volume":571,"transactions":9,"vwap":256},"2026-03-06",-4.32,105300,{"date":573,"open":228,"high":228,"low":339,"close":276,"change":265,"percent_change":574,"volume":575,"transactions":9,"vwap":276},"2026-03-05",-1.22,187100,{"date":577,"open":256,"high":233,"low":256,"close":233,"change":278,"percent_change":578,"volume":579,"transactions":9,"vwap":233},"2026-03-04",1.86,158000,{"date":581,"open":228,"high":254,"low":262,"close":242,"change":582,"percent_change":583,"volume":284,"transactions":9,"vwap":242},"2026-03-03",-0.003,-1.83,{"date":585,"open":276,"high":474,"low":220,"close":233,"change":249,"percent_change":586,"volume":587,"transactions":9,"vwap":233},"2026-03-02",-3.53,112300,{"date":589,"open":590,"high":590,"low":276,"close":254,"change":17,"percent_change":17,"volume":591,"transactions":9,"vwap":254},"2026-02-27",0.176,121000,{"date":593,"open":226,"high":594,"low":242,"close":254,"change":353,"percent_change":595,"volume":596,"transactions":9,"vwap":254},"2026-02-26",0.17900001,-6.08,239600,{"date":598,"open":241,"high":599,"low":254,"close":600,"change":317,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-02-25",0.186,0.18099999,0.56,173700,{"date":604,"open":474,"high":599,"low":254,"close":234,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":234},"2026-02-24",0.004,2.27,338300,{"date":609,"open":610,"high":610,"low":241,"close":590,"change":221,"percent_change":611,"volume":612,"transactions":9,"vwap":590},"2026-02-23",0.183,-0.56,157300,{"date":614,"open":263,"high":226,"low":263,"close":226,"change":317,"percent_change":615,"volume":616,"transactions":9,"vwap":226},"2026-02-20",0.57,137800,{"date":618,"open":241,"high":211,"low":297,"close":590,"change":278,"percent_change":619,"volume":620,"transactions":9,"vwap":590},"2026-02-19",1.73,94300,{"date":622,"open":228,"high":255,"low":227,"close":474,"change":288,"percent_change":623,"volume":624,"transactions":9,"vwap":474},"2026-02-18",6.79,321900,{"date":626,"open":226,"high":226,"low":242,"close":276,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":276},"2026-02-17",-0.015,-8.47,142000,{"date":631,"open":220,"high":594,"low":16,"close":226,"change":540,"percent_change":632,"volume":633,"transactions":9,"vwap":226},"2026-02-13",5.99,158200,{"date":635,"open":248,"high":211,"low":220,"close":228,"change":393,"percent_change":636,"volume":637,"transactions":9,"vwap":228},"2026-02-12",-5.11,371300,{"date":639,"open":218,"high":640,"low":227,"close":590,"change":257,"percent_change":641,"volume":642,"transactions":9,"vwap":590},"2026-02-11",0.20900001,4.76,2797400,{"date":644,"open":263,"high":226,"low":218,"close":297,"change":265,"percent_change":283,"volume":645,"transactions":9,"vwap":297},"2026-02-10",257000,{"date":647,"open":218,"high":226,"low":220,"close":254,"change":347,"percent_change":648,"volume":649,"transactions":9,"vwap":254},"2026-02-09",3.03,263400,{"date":651,"open":277,"high":254,"low":256,"close":218,"change":425,"percent_change":652,"volume":653,"transactions":9,"vwap":218},"2026-02-06",5.77,274500,{"date":655,"open":297,"high":297,"low":256,"close":339,"change":436,"percent_change":656,"volume":657,"transactions":9,"vwap":339},"2026-02-05",-8.24,348600,{"date":659,"open":474,"high":474,"low":218,"close":254,"change":334,"percent_change":660,"volume":661,"transactions":9,"vwap":254},"2026-02-04",-4.49,228900,{"date":663,"open":474,"high":600,"low":219,"close":211,"change":425,"percent_change":664,"volume":665,"transactions":9,"vwap":211},"2026-02-03",5.33,540500,{"date":667,"open":263,"high":235,"low":220,"close":263,"change":317,"percent_change":318,"volume":668,"transactions":9,"vwap":263},"2026-02-02",366900,{"date":670,"open":671,"high":672,"low":276,"close":297,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":297},"2026-01-30",0.182,0.19,-0.017,-9.19,714400,{"date":677,"open":678,"high":679,"low":234,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-01-29",0.197,0.2,0.185,-0.016,-7.96,705900,{"date":685,"open":678,"high":686,"low":687,"close":688,"change":317,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-01-28",0.20999999,0.19499999,0.20100001,0.5,310500,{"date":692,"open":693,"high":693,"low":694,"close":679,"change":213,"percent_change":695,"volume":696,"transactions":9,"vwap":679},"2026-01-27",0.21600001,0.192,-3.38,499200,{"date":698,"open":699,"high":700,"low":671,"close":701,"change":236,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-01-26",0.19400001,0.213,0.207,6.7,1196700,{"date":705,"open":672,"high":706,"low":672,"close":699,"change":265,"percent_change":707,"volume":708,"transactions":9,"vwap":699},"2026-01-23",0.204,-1.02,592300,{"date":710,"open":599,"high":679,"low":711,"close":712,"change":288,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-01-22",0.184,0.19599999,5.95,2208400,{"date":716,"open":226,"high":694,"low":474,"close":680,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":680},"2026-01-21",0.012,6.94,476100,{"date":721,"open":672,"high":687,"low":474,"close":474,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":474},"2026-01-20",-0.019,-9.9,639300,{"date":726,"open":688,"high":640,"low":694,"close":694,"change":353,"percent_change":727,"volume":728,"transactions":9,"vwap":694},"2026-01-16",-5.42,766500,{"date":730,"open":731,"high":732,"low":687,"close":733,"change":312,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-01-15",0.198,0.208,0.20299999,3.05,1066800,{"date":737,"open":738,"high":731,"low":255,"close":678,"change":540,"percent_change":739,"volume":740,"transactions":9,"vwap":678},"2026-01-14",0.189,5.35,812600,{"date":742,"open":743,"high":701,"low":255,"close":255,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":255},"2026-01-13",0.205,-0.018,-8.78,1115100,{"date":748,"open":749,"high":750,"low":679,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-01-12",0.22499999,0.228,-0.026,-11.26,1350500,{"date":755,"open":756,"high":757,"low":749,"close":758,"change":681,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-01-09",0.23899999,0.243,0.23100001,-6.48,1136600,{"date":762,"open":763,"high":764,"low":679,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-01-08",0.271,0.27200001,0.24699999,-0.034,-12.1,3127500,{"date":770,"open":771,"high":772,"low":763,"close":773,"change":565,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-01-07",0.27399999,0.28799999,0.28099999,2.55,4653500,{"date":777,"open":778,"high":779,"low":780,"close":771,"change":627,"percent_change":781,"volume":782,"transactions":9,"vwap":771},"2026-01-06",0.27700001,0.285,0.27000001,-5.19,2173400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":353,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-01-05",0.28,0.30000001,0.26800001,0.289,-3.67,6091900,{"date":792,"open":779,"high":793,"low":780,"close":786,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-01-02",0.31999999,0.027,9.89,29085800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2025-12-31",0.292,0.368,0.26300001,0.273,0.079,40.72,272113000,{"date":807,"open":83,"high":808,"low":600,"close":699,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":699},"2025-12-30",0.23199999,-0.035,-15.28,7116400,{"date":813,"open":786,"high":786,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2025-12-29",0.219,0.229,-0.086,-27.3,10795800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2025-12-26",0.329,0.42399999,0.29300001,0.315,0.059,23.05,181013700,{"date":829,"open":830,"high":75,"low":679,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2025-12-24",0.206,0.25600001,0.085,49.71,307511000,{"date":836,"open":837,"high":838,"low":19,"close":241,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":241},"2025-12-23",0.25799999,0.49399999,-0.087,-33.72,73496800,{"date":843,"open":844,"high":845,"low":846,"close":837,"change":436,"percent_change":847,"volume":848,"transactions":9,"vwap":837},"2025-12-22",0.26699999,0.27599999,0.257,-5.15,100800,{"date":850,"open":771,"high":851,"low":846,"close":764,"change":353,"percent_change":852,"volume":853,"transactions":9,"vwap":764},"2025-12-19",0.28200001,-3.89,261200,{"date":855,"open":823,"high":856,"low":780,"close":857,"change":722,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2025-12-18",0.29800001,0.28299999,-6.29,217800,{"date":861,"open":862,"high":863,"low":779,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2025-12-17",0.333,0.338,0.30199999,-0.039,-11.44,185700,{"date":869,"open":824,"high":870,"low":824,"close":870,"change":288,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2025-12-16",0.34099999,3.33,87200,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":272,"volume":879,"transactions":9,"vwap":877},"2025-12-15",0.34299999,0.31099999,0.33000001,-0.01,118100,{"date":881,"open":882,"high":882,"low":883,"close":75,"change":878,"percent_change":884,"volume":629,"transactions":9,"vwap":75},"2025-12-12",0.34999999,0.331,-2.86,{"date":886,"open":887,"high":888,"low":887,"close":882,"change":312,"percent_change":889,"volume":890,"transactions":9,"vwap":882},"2025-12-11",0.34400001,0.36000001,1.74,127800,{"date":892,"open":893,"high":888,"low":870,"close":887,"change":681,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2025-12-10",0.34900001,-4.44,100700,{"date":897,"open":898,"high":899,"low":900,"close":888,"change":17,"percent_change":17,"volume":901,"transactions":9,"vwap":888},"2025-12-09",0.361,0.37400001,0.34799999,281300,{"date":903,"open":904,"high":905,"low":906,"close":888,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":888},"2025-12-08",0.38299999,0.412,0.35100001,-0.022,-5.76,270800,{"date":911,"open":912,"high":913,"low":888,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2025-12-05",0.39500001,0.41,0.382,-0.028,-6.83,279100,{"date":919,"open":920,"high":905,"low":921,"close":913,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":913},"2025-12-04",0.38999999,0.375,0.018,4.59,48500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":915,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2025-12-03",0.41600001,0.37799999,0.39199999,-6.67,150100,{"date":933,"open":920,"high":934,"low":920,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2025-12-02",0.41999999,0.021,5.26,35400,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":353,"percent_change":370,"volume":943,"transactions":9,"vwap":942},"2025-12-01",0.30399999,0.40200001,0.39899999,121400,{"date":945,"open":946,"high":913,"low":946,"close":913,"change":717,"percent_change":947,"volume":937,"transactions":9,"vwap":913},"2025-11-28",0.38600001,3.02,{"date":949,"open":946,"high":950,"low":946,"close":951,"change":334,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2025-11-26",0.40400001,0.398,-1.97,24200,{"date":955,"open":956,"high":956,"low":928,"close":957,"change":257,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2025-11-25",0.43599999,0.40599999,2.01,103400,{"date":961,"open":962,"high":963,"low":964,"close":951,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":951},"2025-11-24",0.37,0.44,0.36500001,0.033,9.04,340700,{"date":969,"open":970,"high":971,"low":906,"close":964,"change":353,"percent_change":972,"volume":973,"transactions":9,"vwap":964},"2025-11-21",0.38,0.40900001,-2.93,85200,{"date":975,"open":976,"high":934,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2025-11-20",0.40700001,0.36300001,0.37599999,-0.021,-5.29,61600,{"date":983,"open":984,"high":950,"low":962,"close":985,"change":312,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2025-11-19",0.391,0.39700001,1.53,75100,{"date":989,"open":942,"high":990,"low":970,"close":984,"change":751,"percent_change":991,"volume":992,"transactions":9,"vwap":984},"2025-11-18",0.41499999,-6.24,69800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":582,"percent_change":166,"volume":998,"transactions":9,"vwap":997},"2025-11-17",0.43900001,0.41299999,0.417,38700,{"date":1000,"open":934,"high":963,"low":913,"close":934,"change":915,"percent_change":1001,"volume":1002,"transactions":9,"vwap":934},"2025-11-14",-6.25,36700,{"date":1004,"open":1005,"high":1006,"low":963,"close":1007,"change":744,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2025-11-13",0.449,0.47499999,0.44800001,-3.86,63500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":744,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2025-11-12",0.472,0.484,0.463,0.46599999,-3.72,54700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1013,"change":425,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2025-11-11",0.46000001,0.498,1.89,53000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1006,"change":265,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1006},"2025-11-10",0.47799999,0.49700001,0.45699999,-0.42,42700,{"date":1032,"open":1033,"high":1021,"low":963,"close":1034,"change":1035,"percent_change":394,"volume":1036,"transactions":9,"vwap":1034},"2025-11-07",0.49599999,0.477,-0.029,161300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2025-11-06",0.55299997,0.493,0.50599998,-0.051,-9.16,213800,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2025-11-05",0.52100003,0.56300002,0.55699998,0.034,6.5,70800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2025-11-04",0.579,0.58200002,0.523,-0.074,-12.4,288900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":17,"percent_change":17,"volume":1066,"transactions":9,"vwap":1065},"2025-11-03",0.60399997,0.56900001,0.597,101900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1065,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1065},"2025-10-31",0.57300001,0.59799999,0.56400001,0.038,6.8,64900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2025-10-30",0.57499999,0.58399999,0.55400002,0.55900002,-0.025,-4.28,137600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1078,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1078},"2025-10-29",0.60799998,0.639,0.56999999,-0.043,-6.86,176600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":907,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2025-10-28",0.63999999,0.67500001,0.62,0.62699997,-3.39,164500,{"date":1101,"open":1102,"high":1103,"low":1094,"close":1104,"change":751,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2025-10-27",0.64499998,0.68000001,0.64899999,-3.85,140000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1095,"change":1112,"percent_change":1073,"volume":1113,"transactions":9,"vwap":1095},"2025-10-24",0.63,0.69599998,0.62599999,0.043,114600,{"date":1115,"open":1096,"high":1116,"low":1117,"close":1118,"change":322,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2025-10-23",0.64600003,0.58999997,0.63200003,0.32,89800,{"date":1122,"open":1097,"high":1123,"low":1124,"close":1109,"change":213,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1109},"2025-10-22",0.67799997,0.60299999,-1.1,123200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":436,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2025-10-21",0.65899998,0.67400002,0.62300003,0.63700002,-2.15,62300,{"date":1136,"open":1137,"high":481,"low":1131,"close":1138,"change":236,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2025-10-20",0.63800001,0.65100002,2.04,145400,{"date":1142,"open":1130,"high":1143,"low":1086,"close":1137,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1137},"2025-10-17",0.69400001,-0.056,-8.07,203400,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1143,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2025-10-16",0.75,0.671,-0.046,-6.22,97900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":221,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-10-15",0.72100002,0.74199998,0.68900001,0.74000001,-0.13,248700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":229,"volume":1169,"transactions":9,"vwap":1167},"2025-10-14",0.75099999,0.75700003,0.70200002,0.741,-0.031,261600,{"date":1171,"open":1172,"high":1173,"low":1149,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2025-10-13",0.81800002,0.82499999,0.77200001,-0.048,-5.85,218300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":865,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2025-10-10",0.83200002,0.85100001,0.77399999,0.81999999,-4.54,246100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2025-10-09",0.92000002,0.94499999,0.76700002,0.85900003,-0.072,-7.73,383600,{"date":1196,"open":1197,"high":18,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-10-08",0.97000003,0.90399998,0.93099999,-0.069,-6.9,494500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":169,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":169},"2025-10-07",0.95999998,1.024,-6.68,-86.98,263538,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-10-06",7.936,8.256,7.36,7.68,-0.448,-5.51,51503,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-10-03",8.32,8.384,8,8.128,-0.256,-3.05,29227,{"date":1229,"open":1213,"high":1222,"low":1230,"close":1222,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1222},"2025-10-02",8.192,-0.064,-0.76,11134,{"date":1235,"open":1213,"high":1236,"low":1223,"close":1236,"change":694,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2025-10-01",8.448,2.33,21069,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1213,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1213},"2025-09-30",7.552,8.512,0.704,9.32,39717,{"date":1247,"open":1248,"high":1212,"low":1214,"close":1241,"change":1216,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1241},"2025-09-29",7.872,-5.6,25438,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1223,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1223},"2025-09-26",8.576,7.744,-0.704,-8.09,45666,{"date":1259,"open":1260,"high":1260,"low":1242,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-09-25",9.536,8.704,-2.496,-22.29,90634,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-09-24",11.392,11.968,10.944,11.2,0.128,1.16,41705,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1119,"percent_change":141,"volume":1280,"transactions":9,"vwap":1279},"2025-09-23",10.816,11.52,10.752,11.072,37945,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1278,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1278},"2025-09-22",9.408,11.264,-1.536,-12.5,51895,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1291},"2025-09-19",11.648,12.288,10.368,1.152,10.34,82433,{"date":1297,"open":1298,"high":1267,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-09-18",9.728,11.136,1.28,12.99,133161,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1216,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-09-17",10.496,9.856,-4.35,17041,{"date":1310,"open":1306,"high":1278,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-09-16",9.792,10.304,0.576,5.92,32950,{"date":1317,"open":1318,"high":1306,"low":1319,"close":1298,"change":17,"percent_change":17,"volume":1320,"transactions":9,"vwap":1298},"2025-09-15",9.6,9.216,12648,{"date":1322,"open":1323,"high":1298,"low":1323,"close":1298,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1298},"2025-09-12",9.088,0.384,4.11,16250,{"date":1328,"open":1329,"high":1298,"low":1330,"close":1331,"change":1231,"percent_change":513,"volume":1332,"transactions":9,"vwap":1331},"2025-09-11",9.28,9.152,9.344,12570,{"date":1334,"open":1329,"high":1311,"low":1329,"close":1283,"change":1231,"percent_change":513,"volume":1335,"transactions":9,"vwap":1283},"2025-09-10",14881,{"date":1337,"open":1331,"high":1338,"low":1330,"close":1338,"change":1231,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-09-09",9.472,-0.67,15377,{"date":1342,"open":1318,"high":1343,"low":1329,"close":1260,"change":1344,"percent_change":384,"volume":1345,"transactions":9,"vwap":1260},"2025-09-08",9.664,0.064,16781,{"date":1347,"open":1330,"high":1298,"low":1330,"close":1338,"change":1231,"percent_change":1339,"volume":1348,"transactions":9,"vwap":1338},"2025-09-05",26641,{"date":1350,"open":1338,"high":1343,"low":1351,"close":1260,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1260},"2025-09-04",9.024,-0.384,-3.87,65172,{"date":1356,"open":1357,"high":1292,"low":1330,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-09-03",10.176,9.92,-0.192,-1.9,92447,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-09-02",8.768,10.24,10.112,1.344,15.33,112259,{"date":1371,"open":1372,"high":1338,"low":1373,"close":1364,"change":1225,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2025-08-29",8.96,8.64,-2.84,22755,{"date":1377,"open":1378,"high":1306,"low":1378,"close":1351,"change":1324,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1351},"2025-08-28",8.896,4.44,55988,{"date":1382,"open":1330,"high":1283,"low":1373,"close":1373,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2025-08-27",-0.512,-5.59,10606,{"date":1387,"open":1318,"high":1318,"low":1372,"close":1330,"change":1388,"percent_change":495,"volume":1389,"transactions":9,"vwap":1330},"2025-08-26",-0.128,11783,{"date":1391,"open":1242,"high":1318,"low":1242,"close":1329,"change":1243,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1329},"2025-08-25",8.21,14592,{"date":1395,"open":1213,"high":1372,"low":1213,"close":1253,"change":1271,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1253},"2025-08-22",1.52,13452,{"date":1399,"open":1253,"high":1364,"low":1230,"close":1236,"change":1231,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1236},"2025-08-21",-0.75,14053,{"date":1403,"open":1283,"high":1260,"low":1221,"close":1242,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1242},"2025-08-20",-1.088,-11.33,34755,{"date":1408,"open":1298,"high":1358,"low":1338,"close":1318,"change":1225,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1318},"2025-08-19",-2.6,13423,{"date":1412,"open":1283,"high":1358,"low":1283,"close":1306,"change":1119,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1306},"2025-08-18",3.36,11677,{"date":1416,"open":1311,"high":1311,"low":1338,"close":1260,"change":1225,"percent_change":376,"volume":1417,"transactions":9,"vwap":1260},"2025-08-15",8953,{"date":1419,"open":1420,"high":1366,"low":1329,"close":1311,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1311},"2025-08-14",10.048,-0.32,-3.16,21233,{"date":1425,"open":1306,"high":1357,"low":1311,"close":1366,"change":1344,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1366},"2025-08-13",0.64,11131,{"date":1429,"open":1306,"high":1357,"low":1311,"close":1420,"change":1344,"percent_change":1426,"volume":1430,"transactions":9,"vwap":1420},"2025-08-12",9423,{"date":1432,"open":1433,"high":1420,"low":1311,"close":1433,"change":1388,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-08-11",9.984,-1.27,8848,{"date":1437,"open":1306,"high":1357,"low":1298,"close":1366,"change":17,"percent_change":17,"volume":1438,"transactions":9,"vwap":1366},"2025-08-08",15539,{"date":1440,"open":1358,"high":1441,"low":1358,"close":1366,"change":17,"percent_change":17,"volume":1442,"transactions":9,"vwap":1366},"2025-08-07",10.56,9291,{"date":1444,"open":1312,"high":1292,"low":1311,"close":1366,"change":1225,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1366},"2025-08-06",-2.47,13431,{"date":1448,"open":1365,"high":1449,"low":1420,"close":1292,"change":694,"percent_change":1022,"volume":1450,"transactions":9,"vwap":1292},"2025-08-05",10.88,13011,{"date":1452,"open":1312,"high":1312,"low":1358,"close":1357,"change":17,"percent_change":17,"volume":1453,"transactions":9,"vwap":1357},"2025-08-04",12925,{"date":1455,"open":1456,"high":1276,"low":1358,"close":1357,"change":1383,"percent_change":505,"volume":1457,"transactions":9,"vwap":1357},"2025-08-01",10.624,20650,{"date":1459,"open":1441,"high":1299,"low":1365,"close":1460,"change":1359,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-07-31",10.688,-1.76,23619,{"date":1464,"open":1465,"high":1466,"low":1456,"close":1449,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1449},"2025-07-30",11.328,11.456,-0.832,-7.1,21984,{"date":1471,"open":1472,"high":1473,"low":1465,"close":1474,"change":1388,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-07-29",12.16,12.352,11.712,-1.08,12639,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1383,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-07-28",12.48,12.736,11.776,11.84,-4.15,15239,{"date":1486,"open":1487,"high":1479,"low":1474,"close":1473,"change":694,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1473},"2025-07-25",12.224,1.58,17917,{"date":1491,"open":1492,"high":1492,"low":1268,"close":1472,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1472},"2025-07-24",12.928,-0.768,-5.94,26677,{"date":1497,"open":1498,"high":1499,"low":1481,"close":1492,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1492},"2025-07-23",11.904,13.44,0.768,6.32,61147,{"date":1504,"open":1505,"high":1472,"low":1465,"close":1472,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1472},"2025-07-22",11.584,0.512,4.4,29592,{"date":1510,"open":1466,"high":1511,"low":1269,"close":1290,"change":1119,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1290},"2025-07-21",12.096,2.82,46506,{"date":1515,"open":1277,"high":1505,"low":1270,"close":1465,"change":17,"percent_change":17,"volume":1516,"transactions":9,"vwap":1465},"2025-07-18",18231,{"date":1518,"open":1290,"high":1290,"low":1284,"close":1465,"change":1231,"percent_change":611,"volume":1519,"transactions":9,"vwap":1465},"2025-07-17",28667,{"date":1521,"open":1284,"high":1474,"low":1449,"close":1267,"change":1231,"percent_change":611,"volume":1522,"transactions":9,"vwap":1267},"2025-07-16",27150,{"date":1524,"open":1466,"high":1277,"low":1299,"close":1466,"change":1344,"percent_change":601,"volume":1525,"transactions":9,"vwap":1466},"2025-07-15",10883,{"date":1527,"open":1474,"high":1481,"low":1270,"close":1267,"change":1231,"percent_change":611,"volume":1528,"transactions":9,"vwap":1267},"2025-07-14",14245,{"date":1530,"open":1482,"high":1482,"low":1270,"close":1466,"change":1216,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1466},"2025-07-11",-3.76,11345,{"date":1534,"open":1277,"high":1268,"low":1284,"close":1498,"change":694,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1498},"2025-07-10",1.64,26973,{"date":1538,"open":1505,"high":1472,"low":1267,"close":1474,"change":17,"percent_change":17,"volume":1539,"transactions":9,"vwap":1474},"2025-07-09",30100,{"date":1541,"open":1456,"high":1268,"low":1456,"close":1474,"change":1426,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1474},"2025-07-08",5.78,65881,{"date":1545,"open":1276,"high":1270,"low":1278,"close":1279,"change":1313,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1279},"2025-07-07",5.49,42013,{"date":1549,"open":1279,"high":1474,"low":1550,"close":1305,"change":1421,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1305},"2025-07-03",10.432,-2.96,164206,{"date":1554,"open":1365,"high":1276,"low":1366,"close":1276,"change":1271,"percent_change":111,"volume":1555,"transactions":9,"vwap":1276},"2025-07-02",364508,{"date":1557,"open":1365,"high":1558,"low":1365,"close":1460,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1460},"2025-07-01",11.0080004,0.448,4.38,27264,{"date":1563,"open":1449,"high":1465,"low":1365,"close":1365,"change":1467,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1365},"2025-06-30",-7.51,34283,{"date":1567,"open":1465,"high":1277,"low":1449,"close":1279,"change":1216,"percent_change":852,"volume":1568,"transactions":9,"vwap":1279},"2025-06-27",20317,{"date":1570,"open":1558,"high":1472,"low":1558,"close":1277,"change":1426,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1277},"2025-06-26",5.88,47906,{"date":1574,"open":1550,"high":1267,"low":1312,"close":1449,"change":1559,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1449},"2025-06-25",4.29,46383,{"date":1578,"open":1278,"high":1270,"low":1550,"close":1550,"change":1421,"percent_change":299,"volume":1579,"transactions":9,"vwap":1550},"2025-06-24",44131,{"date":1581,"open":1277,"high":1498,"low":1278,"close":1278,"change":1216,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1278},"2025-06-23",-4,37106,{"date":1585,"open":1586,"high":1492,"low":1558,"close":1270,"change":1404,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1270},"2025-06-20",12.608,-8.85,68655,{"date":1590,"open":1591,"high":1492,"low":1291,"close":1291,"change":1388,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1291},"2025-06-18",12.416,-1.03,36438,{"date":1595,"open":1596,"high":1596,"low":1482,"close":1591,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1591},"2025-06-17",13.184,-0.96,-7.18,83920,{"date":1601,"open":1596,"high":1602,"low":1603,"close":1604,"change":1225,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-06-16",14.4,12.864,13.376,-1.88,88077,{"date":1608,"open":1499,"high":1602,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-06-13",12.992,13.632,-1.152,-7.79,105827,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-06-12",14.08,16.32,14.784,-2.176,-12.83,146198,{"date":1623,"open":1624,"high":1625,"low":1616,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-06-11",14.72,20.352,16.96,2.24,15.22,1139173,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1624,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1624},"2025-06-10",16.768,14.272,-2.432,-14.18,244761,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-06-09",19.2,20.288,15.424,17.152,-69.248,-80.15,1213550,{"date":1647,"open":1648,"high":172,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-06-05",88.32,77.44,86.4,-1.28,-1.46,506111,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1624,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-06-04",74.24,94.080002,66.56,87.68,20.18,17634,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1472,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-06-03",61.44,73.6,56.96,72.96,20,28725,{"date":1671,"open":1672,"high":1664,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-06-02",58.88,53.376,60.8,0.896,1.5,1909,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-05-30",53.76,62.080002,49.088001,59.904,6.784,12.77,3027,{"date":1688,"open":1680,"high":1689,"low":1690,"close":1691,"change":1651,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-05-29",54.4,50.944,53.12,-2.35,1048,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1689,"change":17,"percent_change":17,"volume":1699,"transactions":9,"vwap":1689},"2025-05-28",53.888,55.552,49.472,3003,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1689,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1689},"2025-05-27",64,51.712,-6.656,-10.9,6672,{"date":1708,"open":1672,"high":1709,"low":1689,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-05-23",65.92,61.056,1.856,3.14,13827,{"date":1715,"open":1716,"high":1674,"low":1716,"close":1717,"change":1499,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-05-22",45.376,59.2,29.37,25472,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-05-21",40.704,46.848,40.256,45.76,6.656,17.02,7503,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-05-20",37.12,44.032001,39.104,-1.344,-3.32,2955,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-05-19",38.912,48.96,36.608,40.448,2.688,7.12,32070,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-05-16",31.296,38.592,37.76,5.824,18.24,5119,{"date":1755,"open":1742,"high":1722,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-05-15",31.936,-8.896,-21.79,56566,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1500,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-05-14",35.2,44.8,33.472,40.832,1.92,48334,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1603,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-05-13",27.52,49.023998,26.048,40.063999,47.29,2168539,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-05-12",26.88,27.648,26.56,27.2,1.6,6.25,1323,{"date":1786,"open":1787,"high":1770,"low":1788,"close":1789,"change":1467,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-05-09",27.0079994,25.536,25.6,-3.15,3850,{"date":1793,"open":1794,"high":1778,"low":1795,"close":1796,"change":1231,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-05-08",25.664,24.063999,26.432,-0.24,2345,{"date":1800,"open":1801,"high":1781,"low":1802,"close":1803,"change":1426,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-05-07",26.944,24.64,26.496,2.48,25697,{"date":1807,"open":1808,"high":1781,"low":1809,"close":1810,"change":1500,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-05-06",25.472,24.704,25.856,3.06,6666,{"date":1814,"open":1815,"high":1788,"low":1816,"close":1817,"change":1313,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-05-05",24.32,23.232,25.087999,2.35,1333,{"date":1821,"open":1822,"high":1789,"low":1815,"close":1823,"change":1352,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-05-02",24.576,24.512,-1.54,1967,{"date":1827,"open":1828,"high":1789,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-05-01",24.96,23.168,24.896,1.664,7.16,3053,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1816,"change":1352,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1816},"2025-04-30",23.488,23.936,22.4,-1.63,1352,{"date":1842,"open":1843,"high":1810,"low":1838,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-04-29",25.344,23.616,-3.328,-12.35,4841,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1801,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1801},"2025-04-28",25.024,28.352,1.984,7.95,14414,{"date":1856,"open":1639,"high":1857,"low":1626,"close":1828,"change":545,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1828},"2025-04-25",29.44,32.2,92580,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1119,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-04-24",18.112,19.52,17.92,18.88,1.72,3755,{"date":1869,"open":1870,"high":1871,"low":1641,"close":1872,"change":1206,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-04-23",17.408,19.84,18.56,5.84,15111,{"date":1876,"open":1596,"high":1872,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-04-22",13.12,17.536,3.52,25.11,133009,{"date":1883,"open":1884,"high":1885,"low":1609,"close":1885,"change":1344,"percent_change":131,"volume":1886,"transactions":9,"vwap":1885},"2025-04-21",13.824,14.016,2320,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1506,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-04-17",13.248,13.952,12.8,3.81,616,{"date":1895,"open":1499,"high":1890,"low":1889,"close":1499,"change":17,"percent_change":17,"volume":1896,"transactions":9,"vwap":1499},"2025-04-16",806,{"date":1898,"open":1885,"high":1885,"low":1499,"close":1499,"change":1421,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1499},"2025-04-15",-2.33,227,{"date":1902,"open":1890,"high":1890,"low":1499,"close":1903,"change":17,"percent_change":17,"volume":1904,"transactions":9,"vwap":1903},"2025-04-14",13.76,1523,{"date":1906,"open":1885,"high":1885,"low":1877,"close":1903,"change":1559,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1903},"2025-04-11",3.37,1098,{"date":1910,"open":1911,"high":1911,"low":1877,"close":1912,"change":1383,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-04-10",14.144,13.312,-3.7,702,{"date":1916,"open":1277,"high":1624,"low":1277,"close":1884,"change":1206,"percent_change":1223,"volume":1917,"transactions":9,"vwap":1884},"2025-04-09",13042,{"date":1919,"open":1891,"high":1877,"low":1920,"close":1891,"change":1421,"percent_change":522,"volume":1921,"transactions":9,"vwap":1891},"2025-04-08",12.672,3623,{"date":1923,"open":1924,"high":1604,"low":1472,"close":1877,"change":1559,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1877},"2025-04-07",13.056,3.54,3158,{"date":1928,"open":1499,"high":1499,"low":1586,"close":1920,"change":1493,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1920},"2025-04-04",-5.71,920,{"date":1932,"open":1480,"high":1933,"low":1586,"close":1499,"change":1119,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1499},"2025-04-03",14.208,2.44,7553,{"date":1937,"open":1604,"high":1938,"low":1939,"close":1877,"change":1344,"percent_change":47,"volume":1940,"transactions":9,"vwap":1877},"2025-04-02",13.696,12.544,1300,{"date":1942,"open":1479,"high":1604,"low":1487,"close":1924,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1924},"2025-04-01",0.256,2,1427,{"date":1947,"open":1920,"high":1948,"low":1472,"close":1891,"change":1943,"percent_change":1139,"volume":1949,"transactions":9,"vwap":1891},"2025-03-31",13.504,6944,{"date":1951,"open":1912,"high":1912,"low":1939,"close":1939,"change":459,"percent_change":463,"volume":1952,"transactions":9,"vwap":1939},"2025-03-28",678,{"date":1954,"open":1912,"high":1912,"low":1479,"close":1596,"change":694,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1596},"2025-03-27",1.48,753,{"date":1958,"open":1499,"high":1499,"low":1891,"close":1609,"change":1421,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1609},"2025-03-26",-2.4,917,{"date":1962,"open":1877,"high":1610,"low":1609,"close":1912,"change":1359,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1912},"2025-03-25",-1.42,2291,{"date":1966,"open":1890,"high":1616,"low":1877,"close":1948,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1948},"2025-03-24",-1.216,-8.26,3436,{"date":1971,"open":1912,"high":1624,"low":1603,"close":1624,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1624},"2025-03-21",1.408,10.58,2811,{"date":1976,"open":1603,"high":1499,"low":1891,"close":1912,"change":17,"percent_change":17,"volume":1977,"transactions":9,"vwap":1912},"2025-03-20",914,{"date":1979,"open":1891,"high":1610,"low":1891,"close":1912,"change":1943,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1912},"2025-03-19",1.96,1180,{"date":1983,"open":1499,"high":1938,"low":1586,"close":1924,"change":1352,"percent_change":884,"volume":1984,"transactions":9,"vwap":1924},"2025-03-18",2986,{"date":1986,"open":1912,"high":1987,"low":1924,"close":1499,"change":1506,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1499},"2025-03-17",13.568,3.96,1583,{"date":1991,"open":1499,"high":1499,"low":1603,"close":1492,"change":1352,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1492},"2025-03-14",-2.88,1064,{"date":1995,"open":1948,"high":1948,"low":1891,"close":1912,"change":1388,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1912},"2025-03-13",-0.95,375,{"date":1999,"open":1499,"high":2000,"low":1891,"close":1499,"change":1119,"percent_change":1934,"volume":2001,"transactions":9,"vwap":1499},"2025-03-12",13.888,1055,{"date":2003,"open":1609,"high":2000,"low":1479,"close":1877,"change":1500,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1877},"2025-03-11",6.22,4909,{"date":2007,"open":1479,"high":1912,"low":1472,"close":1473,"change":1383,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1473},"2025-03-10",-3.98,2419,{"date":2011,"open":1891,"high":1499,"low":1891,"close":1603,"change":1359,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1603},"2025-03-07",-1.47,4750,{"date":2015,"open":1891,"high":2016,"low":1472,"close":1924,"change":1352,"percent_change":884,"volume":2017,"transactions":9,"vwap":1924},"2025-03-06",15.04,112325,{"date":2019,"open":1591,"high":1616,"low":1291,"close":1499,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1499},"2025-03-05",0.832,6.6,165925,{"date":2024,"open":1473,"high":1586,"low":1482,"close":1586,"change":694,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1586},"2025-03-04",1.55,1994,{"date":2028,"open":1939,"high":1610,"low":1472,"close":1591,"change":1352,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1591},"2025-03-03",-3,1280,{"date":2032,"open":1586,"high":1877,"low":1482,"close":1891,"change":1119,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1891},"2025-02-28",2.56,3413,{"date":2036,"open":1884,"high":1890,"low":2037,"close":1479,"change":1967,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1479},"2025-02-27",12.032,-8.88,5575,{"date":2041,"open":2000,"high":1911,"low":1891,"close":1938,"change":1943,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1938},"2025-02-26",1.9,1275,{"date":2045,"open":1924,"high":1890,"low":1924,"close":1499,"change":1352,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1499},"2025-02-25",-2.78,1570,{"date":2049,"open":1903,"high":1602,"low":1948,"close":1884,"change":1225,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1884},"2025-02-24",-1.82,2409,{"date":2053,"open":1987,"high":2054,"low":1891,"close":1616,"change":1651,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1616},"2025-02-21",15.36,-8.33,20175,{"date":2058,"open":1641,"high":2059,"low":2054,"close":2054,"change":1421,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2054},"2025-02-20",15.744,-2.04,2513,{"date":2063,"open":2054,"high":2064,"low":1933,"close":2065,"change":1119,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-02-19",17.28,15.68,2.08,16291,{"date":2069,"open":2054,"high":2070,"low":2054,"close":2054,"change":1285,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2054},"2025-02-18",16.576,-9.09,2397,{"date":2074,"open":2075,"high":2064,"low":2076,"close":2077,"change":1271,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-02-14",16.64,15.104,16.896,0.76,7744,{"date":2081,"open":1617,"high":1626,"low":1641,"close":1632,"change":1271,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1632},"2025-02-13",0.77,2864,{"date":2085,"open":2086,"high":2064,"low":2075,"close":2075,"change":1426,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2075},"2025-02-12",17.087999,4,1759,{"date":2090,"open":2091,"high":1642,"low":2091,"close":2091,"change":1255,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-02-11",16,-4.21,478,{"date":2095,"open":2086,"high":2086,"low":2096,"close":2097,"change":1506,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-02-10",16.512,16.704,3.16,786,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1216,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-02-07",17.024,17.216,15.872,16.192,-2.69,1309,{"date":2109,"open":2075,"high":1626,"low":2110,"close":2075,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2075},"2025-02-06",16.128,-0.576,-3.35,2009,{"date":2115,"open":2116,"high":2116,"low":1626,"close":2103,"change":1359,"percent_change":1125,"volume":2117,"transactions":9,"vwap":2103},"2025-02-05",17.984,603,{"date":2119,"open":1872,"high":1872,"low":2086,"close":1870,"change":1383,"percent_change":884,"volume":2120,"transactions":9,"vwap":1870},"2025-02-04",817,{"date":2122,"open":2123,"high":1862,"low":1626,"close":1864,"change":1359,"percent_change":2124,"volume":2099,"transactions":9,"vwap":1864},"2025-02-03",17.856,-1.06,{"date":176,"open":1864,"high":2126,"low":2064,"close":1862,"change":694,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1862},18.368,1.07,683]