[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODV":3,"homepage-market-summary":27,"stock-historical-ODV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ODV","2026-07-17",{"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},"Osisko Development Corp.","NYSE",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":16,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.27,2.24,2.3,2.184,2.25,0.02,0.89,2814849.7812,12916,2.2503,4.795,2527880.935981641,3.3,4592,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":11,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":11},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},1.16,1672739,610549782.51642,47.4,"2025-02-03",[181,182,192,202,211,219,228,236,241,248,257,265,271,276,282,286,291,299,303,309,317,325,333,340,346,353,358,363,367,373,378,383,389,395,400,404,408,412,418,423,428,435,442,450,458,465,471,476,481,487,494,502,509,514,519,524,531,535,542,548,555,563,572,580,586,591,595,599,605,610,614,618,621,628,632,639,646,651,655,659,663,667,673,678,683,690,696,704,712,721,729,737,741,748,754,760,767,773,780,787,793,799,803,809,814,821,827,833,840,846,853,858,863,869,875,881,886,892,899,903,908,913,918,922,929,933,939,942,946,950,954,957,962,966,969,973,977,981,985,988,992,996,1001,1005,1011,1015,1021,1026,1032,1037,1041,1044,1049,1052,1057,1061,1066,1070,1075,1079,1083,1089,1094,1099,1103,1107,1111,1114,1118,1122,1127,1131,1135,1139,1143,1149,1153,1157,1160,1164,1168,1173,1177,1181,1185,1190,1194,1199,1204,1208,1213,1218,1221,1226,1231,1235,1239,1243,1246,1249,1253,1256,1261,1265,1269,1272,1276,1280,1285,1288,1293,1298,1302,1307,1311,1316,1321,1325,1331,1334,1338,1342,1347,1350,1355,1359,1362,1366,1371,1375,1378,1383,1388,1392,1395,1399,1403,1405,1409,1415,1419,1424,1430,1435,1441,1445,1449,1453,1457,1462,1465,1469,1472,1477,1481,1485,1489,1493,1497,1501,1507,1513,1519,1524,1529,1533,1537,1541,1547,1553,1557,1561,1565,1570,1574,1578,1584,1588,1593,1599,1604,1609,1613,1619,1625,1631,1637,1642,1649,1653,1657,1661,1667,1673,1676,1681,1684,1689,1693,1697,1701,1706,1712,1720,1728,1733,1738,1742,1747,1752,1756,1760,1764,1769,1772,1775,1779,1784,1790,1798,1804,1808,1812,1817,1823,1828,1833,1836,1841,1845,1849,1852,1857,1861,1865,1868,1874,1878,1882,1886,1891,1895,1899,1902,1905,1910,1914,1917,1922,1926,1931,1935,1938,1942,1947,1952,1957,1961,1964,1968,1971,1975,1979,1983,1986],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-16",2.34,2.35,2.22,-0.13,-5.46,2785208.69099,12031,2.269,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-15",2.39,2.41,2.31,2.38,0,2718445.816275,9413,2.367,{"date":203,"open":204,"high":204,"low":205,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-07-14",2.46,2.375,0.03,1.28,1275407.440269,8377,2.402,{"date":212,"open":194,"high":195,"low":213,"close":185,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-07-13",2.32,-0.09,-3.69,1281570.787686,6847,2.3508,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":9,"vwap":224},"2026-07-10",2.48,2.49,2.425,2.44,-0.04,-1.61,1111700,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":9,"vwap":221},"2026-07-09",2.43,2.485,2.4,0.1,4.2,1744200,{"date":237,"open":194,"high":232,"low":15,"close":197,"change":238,"percent_change":239,"volume":240,"transactions":9,"vwap":197},"2026-07-08",-0.05,-2.06,2449000,{"date":242,"open":243,"high":244,"low":195,"close":230,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":230},"2026-07-07",2.55,2.575,-0.15,-5.81,2331300,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":9,"vwap":253},"2026-07-06",2.62,2.67,2.535,2.58,0.01,0.39,2753400,{"date":258,"open":259,"high":260,"low":222,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":9,"vwap":261},"2026-07-02",2.52,2.655,2.57,0.08,3.21,2835100,{"date":266,"open":267,"high":268,"low":267,"close":222,"change":206,"percent_change":269,"volume":270,"transactions":9,"vwap":222},"2026-07-01",2.45,2.585,1.22,1949300,{"date":272,"open":195,"high":221,"low":273,"close":204,"change":206,"percent_change":274,"volume":275,"transactions":9,"vwap":204},"2026-06-30",2.37,1.23,5515000,{"date":277,"open":195,"high":278,"low":279,"close":230,"change":206,"percent_change":280,"volume":281,"transactions":9,"vwap":230},"2026-06-29",2.445,2.365,1.25,1374800,{"date":283,"open":195,"high":284,"low":232,"close":232,"change":198,"percent_change":198,"volume":285,"transactions":9,"vwap":232},"2026-06-26",2.51,1214800,{"date":287,"open":230,"high":278,"low":185,"close":232,"change":288,"percent_change":289,"volume":290,"transactions":9,"vwap":232},"2026-06-25",0.04,1.69,3013700,{"date":292,"open":293,"high":230,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":9,"vwap":295},"2026-06-24",2.42,2.305,2.36,-0.1,-4.07,2493600,{"date":300,"open":224,"high":284,"low":232,"close":204,"change":214,"percent_change":301,"volume":302,"transactions":9,"vwap":204},"2026-06-23",-3.53,4379700,{"date":304,"open":305,"high":306,"low":284,"close":243,"change":296,"percent_change":307,"volume":308,"transactions":9,"vwap":243},"2026-06-22",2.59,2.625,-3.77,4378100,{"date":310,"open":311,"high":312,"low":250,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":313},"2026-06-18",2.73,2.8,2.65,-0.06,-2.21,4096500,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":321},"2026-06-17",2.78,2.89,2.71,-0.07,-2.52,2096300,{"date":326,"open":327,"high":328,"low":329,"close":319,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":319},"2026-06-16",2.76,2.81,2.715,0.06,2.21,2021300,{"date":334,"open":335,"high":335,"low":321,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":336},"2026-06-15",2.86,2.72,0.12,4.62,2188600,{"date":341,"open":243,"high":342,"low":222,"close":343,"change":233,"percent_change":344,"volume":345,"transactions":9,"vwap":343},"2026-06-12",2.68,2.6,4,2120600,{"date":347,"open":232,"high":348,"low":205,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":349},"2026-06-11",2.53,2.5,0.09,3.73,1761800,{"date":354,"open":194,"high":222,"low":273,"close":195,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":195},"2026-06-10",-0.03,-1.23,2904800,{"date":359,"open":284,"high":360,"low":184,"close":224,"change":355,"percent_change":361,"volume":362,"transactions":9,"vwap":224},"2026-06-09",2.515,-1.21,3414400,{"date":364,"open":349,"high":349,"low":230,"close":365,"change":198,"percent_change":198,"volume":366,"transactions":9,"vwap":365},"2026-06-08",2.47,2183300,{"date":368,"open":250,"high":369,"low":370,"close":365,"change":43,"percent_change":371,"volume":372,"transactions":9,"vwap":365},"2026-06-05",2.66,2.455,-7.84,3768800,{"date":374,"open":375,"high":311,"low":250,"close":342,"change":330,"percent_change":376,"volume":377,"transactions":9,"vwap":342},"2026-06-04",2.64,2.29,1480600,{"date":379,"open":380,"high":329,"low":343,"close":250,"change":187,"percent_change":381,"volume":382,"transactions":9,"vwap":250},"2026-06-03",2.7,-4.73,1751000,{"date":384,"open":311,"high":385,"low":380,"close":386,"change":206,"percent_change":387,"volume":388,"transactions":9,"vwap":386},"2026-06-02",2.795,2.75,1.1,4375500,{"date":390,"open":321,"high":391,"low":260,"close":336,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":336},"2026-06-01",2.77,-0.08,-2.86,1771600,{"date":396,"open":321,"high":397,"low":342,"close":312,"change":69,"percent_change":398,"volume":399,"transactions":9,"vwap":312},"2026-05-29",2.85,2.56,3947700,{"date":401,"open":261,"high":335,"low":259,"close":311,"change":262,"percent_change":402,"volume":403,"transactions":9,"vwap":311},"2026-05-28",3.02,2572100,{"date":405,"open":336,"high":336,"low":375,"close":313,"change":187,"percent_change":406,"volume":407,"transactions":9,"vwap":313},"2026-05-27",-4.68,3668900,{"date":409,"open":386,"high":328,"low":336,"close":319,"change":350,"percent_change":410,"volume":411,"transactions":9,"vwap":319},"2026-05-26",3.35,5162100,{"date":413,"open":321,"high":391,"low":414,"close":415,"change":225,"percent_change":416,"volume":417,"transactions":9,"vwap":415},"2026-05-22",2.645,2.69,-1.47,4686800,{"date":419,"open":349,"high":420,"low":224,"close":311,"change":43,"percent_change":421,"volume":422,"transactions":9,"vwap":311},"2026-05-21",2.775,-7.14,64460800,{"date":424,"open":425,"high":426,"low":319,"close":426,"change":262,"percent_change":312,"volume":427,"transactions":9,"vwap":426},"2026-05-20",2.84,2.94,1414100,{"date":429,"open":430,"high":431,"low":432,"close":335,"change":314,"percent_change":433,"volume":434,"transactions":9,"vwap":335},"2026-05-19",2.96,3,2.785,-2.05,1785200,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":187,"percent_change":440,"volume":441,"transactions":9,"vwap":439},"2026-05-18",3.09,2.885,2.92,-4.26,1456100,{"date":443,"open":444,"high":445,"low":85,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-05-15",3.14,3.175,3.05,-0.28,-8.41,1814900,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":314,"percent_change":456,"volume":457,"transactions":9,"vwap":455},"2026-05-14",3.36,3.38,3.22,3.33,-1.77,896800,{"date":459,"open":460,"high":461,"low":25,"close":462,"change":143,"percent_change":463,"volume":464,"transactions":9,"vwap":462},"2026-05-13",3.41,3.44,3.39,-0.59,816400,{"date":466,"open":467,"high":468,"low":469,"close":460,"change":206,"percent_change":19,"volume":470,"transactions":9,"vwap":460},"2026-05-12",3.31,3.475,3.255,1268800,{"date":472,"open":473,"high":474,"low":473,"close":453,"change":233,"percent_change":446,"volume":475,"transactions":9,"vwap":453},"2026-05-11",3.19,3.43,1214700,{"date":477,"open":25,"high":462,"low":454,"close":478,"change":143,"percent_change":479,"volume":480,"transactions":9,"vwap":478},"2026-05-08",3.28,-0.61,1438700,{"date":482,"open":483,"high":484,"low":478,"close":25,"change":206,"percent_change":485,"volume":486,"transactions":9,"vwap":25},"2026-05-07",3.37,3.48,0.92,1029900,{"date":488,"open":25,"high":489,"low":490,"close":491,"change":337,"percent_change":492,"volume":493,"transactions":9,"vwap":491},"2026-05-06",3.46,3.24,3.27,3.81,1626500,{"date":495,"open":431,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-05-05",3.18,2.98,3.15,0.21,7.14,1223300,{"date":503,"open":504,"high":505,"low":506,"close":426,"change":355,"percent_change":507,"volume":508,"transactions":9,"vwap":426},"2026-05-04",2.95,2.99,2.93,-1.01,1023200,{"date":510,"open":497,"high":437,"low":430,"close":511,"change":143,"percent_change":512,"volume":513,"transactions":9,"vwap":511},"2026-05-01",2.97,-0.67,1016800,{"date":515,"open":446,"high":516,"low":504,"close":505,"change":288,"percent_change":517,"volume":518,"transactions":9,"vwap":505},"2026-04-30",3.11,1.36,1287000,{"date":520,"open":431,"high":521,"low":506,"close":504,"change":296,"percent_change":522,"volume":523,"transactions":9,"vwap":504},"2026-04-29",3.025,-3.28,1312200,{"date":525,"open":526,"high":527,"low":528,"close":446,"change":187,"percent_change":529,"volume":530,"transactions":9,"vwap":446},"2026-04-28",3.1,3.17,3.015,-4.09,2200700,{"date":532,"open":473,"high":454,"low":526,"close":496,"change":238,"percent_change":533,"volume":534,"transactions":9,"vwap":496},"2026-04-27",-1.55,1195000,{"date":536,"open":462,"high":537,"low":263,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-04-24",3.415,3.23,-0.14,-4.15,2011400,{"date":543,"open":474,"high":544,"low":545,"close":483,"change":119,"percent_change":546,"volume":547,"transactions":9,"vwap":483},"2026-04-23",3.53,3.275,-3.44,2664100,{"date":549,"open":550,"high":551,"low":468,"close":552,"change":18,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-04-22",3.555,3.62,3.49,0.58,1523800,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-04-21",3.71,3.75,3.47,-0.29,-7.71,1828900,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-04-20",3.57,3.8,3.55,3.76,0.11,3.01,2310700,{"date":573,"open":559,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-04-17",3.745,3.4,3.65,0.28,8.31,2222600,{"date":581,"open":462,"high":582,"low":583,"close":483,"change":18,"percent_change":584,"volume":585,"transactions":9,"vwap":483},"2026-04-16",3.435,3.34,0.6,1583700,{"date":587,"open":583,"high":537,"low":588,"close":410,"change":392,"percent_change":589,"volume":590,"transactions":9,"vwap":410},"2026-04-15",3.32,-2.33,1428400,{"date":592,"open":474,"high":489,"low":452,"close":474,"change":69,"percent_change":593,"volume":594,"transactions":9,"vwap":474},"2026-04-14",2.08,1387500,{"date":596,"open":490,"high":483,"low":454,"close":452,"change":330,"percent_change":597,"volume":598,"transactions":9,"vwap":452},"2026-04-13",1.82,1004000,{"date":600,"open":588,"high":601,"low":602,"close":25,"change":18,"percent_change":603,"volume":604,"transactions":9,"vwap":25},"2026-04-10",3.339,3.26,0.61,1141000,{"date":606,"open":467,"high":575,"low":607,"close":478,"change":355,"percent_change":608,"volume":609,"transactions":9,"vwap":478},"2026-04-09",3.225,-0.91,1052900,{"date":611,"open":544,"high":544,"low":491,"close":467,"change":254,"percent_change":612,"volume":613,"transactions":9,"vwap":467},"2026-04-08",0.3,1755700,{"date":615,"open":602,"high":583,"low":616,"close":25,"change":206,"percent_change":485,"volume":617,"transactions":9,"vwap":25},"2026-04-07",3.16,1435000,{"date":619,"open":478,"high":410,"low":602,"close":491,"change":143,"percent_change":479,"volume":620,"transactions":9,"vwap":491},"2026-04-06",1158100,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":225,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-04-02",3.08,3.362,3.29,-1.2,2368000,{"date":629,"open":453,"high":582,"low":630,"close":455,"change":262,"percent_change":204,"volume":631,"transactions":9,"vwap":455},"2026-04-01",3.305,2388400,{"date":633,"open":437,"high":634,"low":437,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-03-31",3.295,3.25,0.22,7.26,2133900,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":233,"percent_change":460,"volume":645,"transactions":9,"vwap":644},"2026-03-30",3.07,3.146,2.995,3.03,2299600,{"date":647,"open":335,"high":648,"low":649,"close":506,"change":69,"percent_change":267,"volume":650,"transactions":9,"vwap":506},"2026-03-27",2.975,2.79,2139600,{"date":652,"open":319,"high":623,"low":319,"close":335,"change":119,"percent_change":653,"volume":654,"transactions":9,"vwap":335},"2026-03-26",-4.03,1704500,{"date":656,"open":616,"high":490,"low":511,"close":497,"change":18,"percent_change":657,"volume":658,"transactions":9,"vwap":497},"2026-03-25",0.68,2554400,{"date":660,"open":439,"high":505,"low":425,"close":430,"change":254,"percent_change":661,"volume":662,"transactions":9,"vwap":430},"2026-03-24",0.34,2318600,{"date":664,"open":320,"high":644,"low":391,"close":504,"change":337,"percent_change":665,"volume":666,"transactions":9,"vwap":504},"2026-03-23",4.24,3432300,{"date":668,"open":446,"high":669,"low":386,"close":670,"change":35,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-03-20",3.13,2.83,-7.21,9439800,{"date":674,"open":625,"high":625,"low":439,"close":446,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":446},"2026-03-19",-0.31,-9.23,5011800,{"date":679,"open":680,"high":567,"low":25,"close":452,"change":160,"percent_change":681,"volume":682,"transactions":9,"vwap":452},"2026-03-18",3.51,-6.93,4306400,{"date":684,"open":557,"high":685,"low":686,"close":687,"change":225,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-03-17",3.77,3.58,3.61,-1.1,2422100,{"date":691,"open":557,"high":692,"low":693,"close":576,"change":238,"percent_change":694,"volume":695,"transactions":9,"vwap":576},"2026-03-16",3.84,3.6,-1.35,3484500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":99,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-03-13",3.98,4.11,3.67,3.7,-7.5,2885100,{"date":705,"open":706,"high":707,"low":708,"close":344,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":344},"2026-03-12",4.23,4.3,3.942,-0.26,-6.1,2354100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-03-11",4.35,4.36,4.17,4.26,-0.2,-4.48,2348000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":499,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-03-10",4.31,4.495,4.27,4.46,4.94,3396900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":238,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-03-09",4.115,4.265,3.96,4.25,-1.16,3410200,{"date":738,"open":706,"high":739,"low":699,"close":707,"change":18,"percent_change":70,"volume":740,"transactions":9,"vwap":707},"2026-03-06",4.335,2494000,{"date":742,"open":743,"high":743,"low":716,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-03-05",4.39,4.28,-0.18,-4.04,3159000,{"date":749,"open":750,"high":751,"low":726,"close":726,"change":296,"percent_change":752,"volume":753,"transactions":9,"vwap":726},"2026-03-04",4.69,4.709,-2.19,2311100,{"date":755,"open":726,"high":756,"low":707,"close":757,"change":35,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-03-03",4.655,4.56,-4.6,3367300,{"date":761,"open":750,"high":762,"low":763,"close":764,"change":18,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-03-02",4.79,4.53,4.78,0.42,3093400,{"date":768,"open":750,"high":23,"low":769,"close":770,"change":771,"percent_change":701,"volume":772,"transactions":9,"vwap":770},"2026-02-27",4.58,4.76,0.17,2678400,{"date":774,"open":734,"high":775,"low":734,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-02-26",4.64,4.59,0.24,5.52,2859500,{"date":781,"open":734,"high":782,"low":783,"close":714,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":714},"2026-02-25",4.42,4.18,0.16,3.82,2693300,{"date":788,"open":568,"high":707,"low":568,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-02-24",4.19,0.33,8.55,3652500,{"date":794,"open":795,"high":796,"low":685,"close":797,"change":337,"percent_change":263,"volume":798,"transactions":9,"vwap":797},"2026-02-23",3.78,3.91,3.86,2160100,{"date":800,"open":785,"high":785,"low":687,"close":801,"change":198,"percent_change":198,"volume":802,"transactions":9,"vwap":801},"2026-02-20",3.74,1984900,{"date":804,"open":805,"high":806,"low":807,"close":801,"change":233,"percent_change":386,"volume":808,"transactions":9,"vwap":801},"2026-02-19",3.72,3.788,3.565,1612500,{"date":810,"open":811,"high":557,"low":567,"close":812,"change":262,"percent_change":17,"volume":813,"transactions":9,"vwap":812},"2026-02-18",3.63,3.64,2240100,{"date":815,"open":816,"high":568,"low":817,"close":818,"change":539,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-02-17",3.715,3.395,3.56,-3.78,1889400,{"date":822,"open":785,"high":823,"low":824,"close":701,"change":314,"percent_change":825,"volume":826,"transactions":9,"vwap":701},"2026-02-13",3.925,3.665,-1.6,3621600,{"date":828,"open":829,"high":830,"low":801,"close":568,"change":160,"percent_change":831,"volume":832,"transactions":9,"vwap":568},"2026-02-12",4.01,4.165,-6.23,3300200,{"date":834,"open":835,"high":836,"low":837,"close":829,"change":69,"percent_change":838,"volume":839,"transactions":9,"vwap":829},"2026-02-11",4.03,4.08,3.9,1.78,3455500,{"date":841,"open":837,"high":344,"low":842,"close":843,"change":18,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-02-10",3.855,3.94,0.51,2400200,{"date":847,"open":700,"high":848,"low":700,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-02-09",3.95,3.92,0.29,7.99,3943300,{"date":854,"open":462,"high":855,"low":410,"close":811,"change":577,"percent_change":856,"volume":857,"transactions":9,"vwap":811},"2026-02-06",3.635,8.36,2697900,{"date":859,"open":860,"high":565,"low":410,"close":410,"change":148,"percent_change":861,"volume":862,"transactions":9,"vwap":410},"2026-02-05",3.52,-9.46,2860900,{"date":864,"open":693,"high":568,"low":865,"close":701,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":701},"2026-02-04",3.525,0.18,5.11,3966900,{"date":870,"open":871,"high":871,"low":575,"close":860,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":860},"2026-02-03",3.68,0.14,4.14,5816300,{"date":876,"open":491,"high":877,"low":878,"close":453,"change":206,"percent_change":879,"volume":880,"transactions":9,"vwap":453},"2026-02-02",3.419,3.2,0.9,2365300,{"date":882,"open":567,"high":700,"low":491,"close":410,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":410},"2026-01-30",-0.52,-13.44,4521300,{"date":887,"open":837,"high":848,"low":888,"close":889,"change":254,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-01-29",3.591,3.87,0.26,4400300,{"date":893,"open":894,"high":895,"low":785,"close":797,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":797},"2026-01-28",3.88,4.15,0.05,1.31,7157300,{"date":900,"open":687,"high":492,"low":567,"close":492,"change":225,"percent_change":901,"volume":902,"transactions":9,"vwap":492},"2026-01-27",-1.04,9281400,{"date":904,"open":344,"high":905,"low":906,"close":906,"change":198,"percent_change":198,"volume":907,"transactions":9,"vwap":906},"2026-01-26",4.13,3.85,2626300,{"date":909,"open":849,"high":910,"low":566,"close":906,"change":911,"percent_change":709,"volume":912,"transactions":9,"vwap":906},"2026-01-23",3.975,-0.01,1755600,{"date":914,"open":693,"high":915,"low":693,"close":797,"change":890,"percent_change":916,"volume":917,"transactions":9,"vwap":797},"2026-01-22",3.93,7.22,2987300,{"date":919,"open":566,"high":785,"low":567,"close":693,"change":214,"percent_change":920,"volume":921,"transactions":9,"vwap":693},"2026-01-21",-2.44,1993600,{"date":923,"open":924,"high":801,"low":686,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-01-20",3.59,3.69,0.23,6.65,2120700,{"date":930,"open":818,"high":818,"low":483,"close":489,"change":238,"percent_change":931,"volume":932,"transactions":9,"vwap":489},"2026-01-16",-1.42,1194100,{"date":934,"open":935,"high":551,"low":936,"close":680,"change":119,"percent_change":937,"volume":938,"transactions":9,"vwap":680},"2026-01-15",3.54,3.505,-3.31,1061300,{"date":940,"open":351,"high":574,"low":924,"close":811,"change":198,"percent_change":198,"volume":941,"transactions":9,"vwap":811},"2026-01-14",1332400,{"date":943,"open":568,"high":492,"low":565,"close":811,"change":392,"percent_change":944,"volume":945,"transactions":9,"vwap":811},"2026-01-13",-2.16,1573300,{"date":947,"open":700,"high":685,"low":811,"close":557,"change":866,"percent_change":948,"volume":949,"transactions":9,"vwap":557},"2026-01-12",5.1,1100000,{"date":951,"open":811,"high":576,"low":865,"close":544,"change":355,"percent_change":952,"volume":953,"transactions":9,"vwap":544},"2026-01-09",-0.84,1172300,{"date":955,"open":484,"high":686,"low":575,"close":818,"change":254,"percent_change":577,"volume":956,"transactions":9,"vwap":818},"2026-01-08",945000,{"date":958,"open":680,"high":686,"low":959,"close":567,"change":225,"percent_change":960,"volume":961,"transactions":9,"vwap":567},"2026-01-07",3.409,-1.11,926400,{"date":963,"open":567,"high":576,"low":544,"close":924,"change":330,"percent_change":964,"volume":965,"transactions":9,"vwap":924},"2026-01-06",1.7,1661200,{"date":967,"open":924,"high":801,"low":865,"close":544,"change":254,"percent_change":577,"volume":968,"transactions":9,"vwap":544},"2026-01-05",1150000,{"date":970,"open":860,"high":693,"low":483,"close":860,"change":206,"percent_change":971,"volume":972,"transactions":9,"vwap":860},"2026-01-02",0.86,1324100,{"date":974,"open":680,"high":687,"low":461,"close":552,"change":322,"percent_change":975,"volume":976,"transactions":9,"vwap":552},"2025-12-31",-1.97,1115600,{"date":978,"open":687,"high":576,"low":935,"close":818,"change":18,"percent_change":979,"volume":980,"transactions":9,"vwap":818},"2025-12-30",0.56,872800,{"date":982,"open":544,"high":924,"low":983,"close":935,"change":245,"percent_change":297,"volume":984,"transactions":9,"vwap":935},"2025-12-29",3.393,1467100,{"date":986,"open":557,"high":558,"low":811,"close":925,"change":288,"percent_change":387,"volume":987,"transactions":9,"vwap":925},"2025-12-26",771300,{"date":989,"open":576,"high":816,"low":551,"close":576,"change":143,"percent_change":990,"volume":991,"transactions":9,"vwap":576},"2025-12-24",-0.54,541300,{"date":993,"open":700,"high":805,"low":544,"close":700,"change":911,"percent_change":994,"volume":995,"transactions":9,"vwap":700},"2025-12-23",-0.27,1864900,{"date":997,"open":843,"high":998,"low":700,"close":871,"change":214,"percent_change":999,"volume":1000,"transactions":9,"vwap":871},"2025-12-22",3.985,-2.39,2302900,{"date":1002,"open":558,"high":906,"low":805,"close":685,"change":288,"percent_change":1003,"volume":1004,"transactions":9,"vwap":685},"2025-12-19",1.07,2722900,{"date":1006,"open":1007,"high":1008,"low":687,"close":351,"change":262,"percent_change":1009,"volume":1010,"transactions":9,"vwap":351},"2025-12-18",3.66,3.755,2.19,1489700,{"date":1012,"open":558,"high":492,"low":551,"close":576,"change":254,"percent_change":1013,"volume":1014,"transactions":9,"vwap":576},"2025-12-17",0.27,1145800,{"date":1016,"open":1017,"high":837,"low":687,"close":812,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":812},"2025-12-16",3.79,-0.16,-4.21,1241400,{"date":1022,"open":1023,"high":783,"low":1017,"close":566,"change":709,"percent_change":1024,"volume":1025,"transactions":9,"vwap":566},"2025-12-15",4.12,-6.4,1494900,{"date":1027,"open":895,"high":1028,"low":843,"close":1029,"change":206,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2025-12-12",4.205,4.06,0.74,1714400,{"date":1033,"open":805,"high":1034,"low":576,"close":835,"change":790,"percent_change":1035,"volume":1036,"transactions":9,"vwap":835},"2025-12-11",4.076,8.92,2070400,{"date":1038,"open":871,"high":351,"low":807,"close":701,"change":206,"percent_change":1039,"volume":1040,"transactions":9,"vwap":701},"2025-12-10",0.82,921400,{"date":1042,"open":686,"high":871,"low":544,"close":700,"change":233,"percent_change":312,"volume":1043,"transactions":9,"vwap":700},"2025-12-09",1321900,{"date":1045,"open":812,"high":700,"low":1046,"close":565,"change":238,"percent_change":1047,"volume":1048,"transactions":9,"vwap":565},"2025-12-08",3.552,-1.38,972200,{"date":1050,"open":924,"high":700,"low":544,"close":551,"change":330,"percent_change":289,"volume":1051,"transactions":9,"vwap":551},"2025-12-05",919800,{"date":1053,"open":1054,"high":811,"low":489,"close":818,"change":206,"percent_change":1055,"volume":1056,"transactions":9,"vwap":818},"2025-12-04",3.5,0.85,778600,{"date":1058,"open":462,"high":1059,"low":462,"close":544,"change":262,"percent_change":213,"volume":1060,"transactions":9,"vwap":544},"2025-12-03",3.535,795900,{"date":1062,"open":1054,"high":936,"low":453,"close":1063,"change":238,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2025-12-02",3.45,-1.43,1515200,{"date":1067,"open":567,"high":693,"low":474,"close":1054,"change":355,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1054},"2025-12-01",-0.85,1570100,{"date":1071,"open":460,"high":1072,"low":1073,"close":544,"change":872,"percent_change":905,"volume":1074,"transactions":9,"vwap":544},"2025-11-28",3.585,3.385,1304300,{"date":1076,"open":583,"high":582,"low":1077,"close":462,"change":569,"percent_change":410,"volume":1078,"transactions":9,"vwap":462},"2025-11-26",3.287,2414500,{"date":1080,"open":25,"high":455,"low":473,"close":478,"change":254,"percent_change":1081,"volume":1082,"transactions":9,"vwap":478},"2025-11-25",0.31,1464700,{"date":1084,"open":498,"high":1085,"low":444,"close":491,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":491},"2025-11-24",3.298,0.15,4.81,878800,{"date":1090,"open":526,"high":669,"low":528,"close":1091,"change":18,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2025-11-21",3.12,0.65,1034900,{"date":1095,"open":588,"high":452,"low":1096,"close":526,"change":745,"percent_change":1097,"volume":1098,"transactions":9,"vwap":526},"2025-11-20",3.075,-5.49,807800,{"date":1100,"open":602,"high":483,"low":1101,"close":478,"change":233,"percent_change":444,"volume":1102,"transactions":9,"vwap":478},"2025-11-19",3.245,1077000,{"date":1104,"open":527,"high":538,"low":526,"close":496,"change":18,"percent_change":1105,"volume":1106,"transactions":9,"vwap":496},"2025-11-18",0.63,660500,{"date":1108,"open":602,"high":583,"low":669,"close":616,"change":245,"percent_change":1109,"volume":1110,"transactions":9,"vwap":616},"2025-11-17",-4.53,538500,{"date":1112,"open":669,"high":583,"low":623,"close":467,"change":206,"percent_change":86,"volume":1113,"transactions":9,"vwap":467},"2025-11-14",1489900,{"date":1115,"open":1063,"high":559,"low":478,"close":478,"change":245,"percent_change":1116,"volume":1117,"transactions":9,"vwap":478},"2025-11-13",-4.37,773700,{"date":1119,"open":455,"high":552,"low":1077,"close":474,"change":1120,"percent_change":843,"volume":1121,"transactions":9,"vwap":474},"2025-11-12",0.13,1419100,{"date":1123,"open":602,"high":1124,"low":263,"close":25,"change":69,"percent_change":1125,"volume":1126,"transactions":9,"vwap":25},"2025-11-11",3.355,2.17,1564400,{"date":1128,"open":641,"high":490,"low":641,"close":538,"change":499,"percent_change":1129,"volume":1130,"transactions":9,"vwap":538},"2025-11-10",6.95,1688300,{"date":1132,"open":431,"high":1133,"low":506,"close":402,"change":69,"percent_change":273,"volume":1134,"transactions":9,"vwap":402},"2025-11-07",3.06,639300,{"date":1136,"open":1133,"high":1091,"low":1137,"close":504,"change":296,"percent_change":522,"volume":1138,"transactions":9,"vwap":504},"2025-11-06",2.925,783000,{"date":1140,"open":511,"high":1091,"low":439,"close":446,"change":1120,"percent_change":1141,"volume":1142,"transactions":9,"vwap":446},"2025-11-05",4.45,1887500,{"date":1144,"open":85,"high":1145,"low":1146,"close":439,"change":994,"percent_change":1147,"volume":1148,"transactions":9,"vwap":439},"2025-11-04",3.148,2.91,-8.46,1237300,{"date":1150,"open":526,"high":454,"low":1151,"close":473,"change":233,"percent_change":490,"volume":1152,"transactions":9,"vwap":473},"2025-11-03",3.034,1358200,{"date":1154,"open":526,"high":1155,"low":446,"close":437,"change":18,"percent_change":1092,"volume":1156,"transactions":9,"vwap":437},"2025-10-31",3.145,1157700,{"date":1158,"open":516,"high":669,"low":570,"close":641,"change":254,"percent_change":790,"volume":1159,"transactions":9,"vwap":641},"2025-10-30",1165800,{"date":1161,"open":1133,"high":1162,"low":511,"close":1133,"change":569,"percent_change":351,"volume":1163,"transactions":9,"vwap":1133},"2025-10-29",3.135,2453300,{"date":1165,"open":85,"high":1133,"low":506,"close":504,"change":187,"percent_change":1166,"volume":1167,"transactions":9,"vwap":504},"2025-10-28",-4.22,2446800,{"date":1169,"open":527,"high":478,"low":504,"close":623,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":623},"2025-10-27",-0.17,-5.23,2255600,{"date":1174,"open":474,"high":1054,"low":635,"close":635,"change":35,"percent_change":1175,"volume":1176,"transactions":9,"vwap":635},"2025-10-24",-6.34,2622600,{"date":1178,"open":1054,"high":1054,"low":1179,"close":559,"change":254,"percent_change":850,"volume":1180,"transactions":9,"vwap":559},"2025-10-23",3.405,951200,{"date":1182,"open":602,"high":489,"low":616,"close":489,"change":866,"percent_change":1183,"volume":1184,"transactions":9,"vwap":489},"2025-10-22",5.49,1823600,{"date":1186,"open":462,"high":575,"low":538,"close":478,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":478},"2025-10-21",-0.37,-10.14,2641500,{"date":1191,"open":565,"high":557,"low":484,"close":576,"change":771,"percent_change":1192,"volume":1193,"transactions":9,"vwap":576},"2025-10-20",4.89,2009500,{"date":1195,"open":811,"high":925,"low":1196,"close":484,"change":155,"percent_change":1197,"volume":1198,"transactions":9,"vwap":484},"2025-10-17",3.402,-6.45,2409400,{"date":1200,"open":558,"high":1201,"low":1202,"close":805,"change":254,"percent_change":1013,"volume":1203,"transactions":9,"vwap":805},"2025-10-16",3.89,3.614,4147000,{"date":1205,"open":700,"high":566,"low":1206,"close":557,"change":337,"percent_change":583,"volume":1207,"transactions":9,"vwap":557},"2025-10-15",3.564,2918000,{"date":1209,"open":1054,"high":1210,"low":461,"close":924,"change":288,"percent_change":1211,"volume":1212,"transactions":9,"vwap":924},"2025-10-14",3.686,1.13,1822500,{"date":1214,"open":544,"high":1007,"low":1215,"close":567,"change":233,"percent_change":1216,"volume":1217,"transactions":9,"vwap":567},"2025-10-13",3.515,2.9,1120900,{"date":1219,"open":461,"high":936,"low":483,"close":1063,"change":18,"percent_change":553,"volume":1220,"transactions":9,"vwap":1063},"2025-10-10",1572700,{"date":1222,"open":685,"high":1017,"low":410,"close":474,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":474},"2025-10-09",-0.33,-8.78,4327200,{"date":1227,"open":811,"high":1228,"low":811,"close":568,"change":1229,"percent_change":1230,"volume":1193,"transactions":9,"vwap":568},"2025-10-08",3.805,0.2,5.62,{"date":1232,"open":576,"high":801,"low":544,"close":818,"change":322,"percent_change":1233,"volume":1234,"transactions":9,"vwap":818},"2025-10-07",-1.93,1763300,{"date":1236,"open":559,"high":1007,"low":1063,"close":811,"change":777,"percent_change":1237,"volume":1238,"transactions":9,"vwap":811},"2025-10-06",7.08,2715500,{"date":1240,"open":410,"high":461,"low":583,"close":462,"change":69,"percent_change":1241,"volume":1242,"transactions":9,"vwap":462},"2025-10-03",2.11,1061600,{"date":1244,"open":461,"high":461,"low":473,"close":588,"change":322,"percent_change":239,"volume":1245,"transactions":9,"vwap":588},"2025-10-02",1136200,{"date":1247,"open":1063,"high":544,"low":410,"close":462,"change":198,"percent_change":198,"volume":1248,"transactions":9,"vwap":462},"2025-10-01",1092200,{"date":1250,"open":559,"high":1054,"low":588,"close":462,"change":225,"percent_change":1251,"volume":1252,"transactions":9,"vwap":462},"2025-09-30",-1.17,1012400,{"date":1254,"open":489,"high":924,"low":462,"close":474,"change":569,"percent_change":467,"volume":1255,"transactions":9,"vwap":474},"2025-09-29",2249700,{"date":1257,"open":263,"high":583,"low":1258,"close":588,"change":784,"percent_change":1259,"volume":1260,"transactions":9,"vwap":588},"2025-09-26",3.185,5.06,1271900,{"date":1262,"open":490,"high":490,"low":1091,"close":616,"change":355,"percent_change":1263,"volume":1264,"transactions":9,"vwap":616},"2025-09-25",-0.94,756300,{"date":1266,"open":410,"high":575,"low":616,"close":473,"change":314,"percent_change":1267,"volume":1268,"transactions":9,"vwap":473},"2025-09-24",-1.85,1681600,{"date":1270,"open":526,"high":467,"low":85,"close":635,"change":771,"percent_change":778,"volume":1271,"transactions":9,"vwap":635},"2025-09-23",3240500,{"date":1273,"open":878,"high":602,"low":623,"close":623,"change":314,"percent_change":1274,"volume":1275,"transactions":9,"vwap":623},"2025-09-22",-1.91,1045800,{"date":1277,"open":439,"high":444,"low":1146,"close":444,"change":636,"percent_change":1278,"volume":1279,"transactions":9,"vwap":444},"2025-09-19",7.53,1206100,{"date":1281,"open":506,"high":426,"low":1282,"close":439,"change":330,"percent_change":1283,"volume":1284,"transactions":9,"vwap":439},"2025-09-18",2.801,2.1,826300,{"date":1286,"open":1216,"high":505,"low":335,"close":335,"change":225,"percent_change":1047,"volume":1287,"transactions":9,"vwap":335},"2025-09-17",753300,{"date":1289,"open":437,"high":437,"low":1290,"close":1216,"change":1170,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1216},"2025-09-16",2.88,-5.54,1267700,{"date":1294,"open":526,"high":1295,"low":1133,"close":641,"change":143,"percent_change":1296,"volume":1297,"transactions":9,"vwap":641},"2025-09-15",3.205,-0.65,1018800,{"date":1299,"open":473,"high":473,"low":623,"close":437,"change":225,"percent_change":1300,"volume":1301,"transactions":9,"vwap":437},"2025-09-12",-1.28,994100,{"date":1303,"open":878,"high":1304,"low":1091,"close":669,"change":238,"percent_change":1305,"volume":1306,"transactions":9,"vwap":669},"2025-09-11",3.215,-1.57,1031600,{"date":1308,"open":516,"high":263,"low":1309,"close":496,"change":233,"percent_change":635,"volume":1310,"transactions":9,"vwap":496},"2025-09-10",3.089,1635200,{"date":1312,"open":505,"high":444,"low":439,"close":623,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":623},"2025-09-09",0.19,6.57,2431700,{"date":1317,"open":505,"high":623,"low":1318,"close":320,"change":322,"percent_change":1319,"volume":1320,"transactions":9,"vwap":320},"2025-09-08",2.865,-2.36,1270500,{"date":1322,"open":1216,"high":521,"low":649,"close":430,"change":499,"percent_change":1323,"volume":1324,"transactions":9,"vwap":430},"2025-09-05",7.64,2062300,{"date":1326,"open":1327,"high":1328,"low":311,"close":386,"change":296,"percent_change":1329,"volume":1330,"transactions":9,"vwap":386},"2025-09-04",2.82,2.851,-3.51,1047000,{"date":1332,"open":319,"high":320,"low":420,"close":397,"change":350,"percent_change":602,"volume":1333,"transactions":9,"vwap":397},"2025-09-03",1407200,{"date":1335,"open":312,"high":425,"low":415,"close":327,"change":288,"percent_change":1336,"volume":1337,"transactions":9,"vwap":327},"2025-09-02",1.47,1601900,{"date":1339,"open":319,"high":1340,"low":321,"close":336,"change":314,"percent_change":944,"volume":1341,"transactions":9,"vwap":336},"2025-08-29",2.815,1120700,{"date":1343,"open":312,"high":1344,"low":327,"close":319,"change":143,"percent_change":1345,"volume":1346,"transactions":9,"vwap":319},"2025-08-28",2.87,-0.71,1228900,{"date":1348,"open":1290,"high":1290,"low":311,"close":312,"change":322,"percent_change":920,"volume":1349,"transactions":9,"vwap":312},"2025-08-27",967900,{"date":1351,"open":375,"high":1352,"low":250,"close":1344,"change":890,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1344},"2025-08-26",2.905,9.96,2486300,{"date":1356,"open":250,"high":342,"low":343,"close":1357,"change":198,"percent_change":198,"volume":1358,"transactions":9,"vwap":1357},"2025-08-25",2.61,800600,{"date":1360,"open":253,"high":414,"low":284,"close":1357,"change":206,"percent_change":175,"volume":1361,"transactions":9,"vwap":1357},"2025-08-22",815800,{"date":1363,"open":232,"high":253,"low":194,"close":253,"change":866,"percent_change":1364,"volume":1365,"transactions":9,"vwap":253},"2025-08-21",7.5,1125000,{"date":1367,"open":1368,"high":253,"low":194,"close":232,"change":238,"percent_change":1369,"volume":1370,"transactions":9,"vwap":232},"2025-08-20",2.54,-2.04,552300,{"date":1372,"open":398,"high":305,"low":230,"close":267,"change":296,"percent_change":1373,"volume":1374,"transactions":9,"vwap":267},"2025-08-19",-3.92,587300,{"date":1376,"open":243,"high":398,"low":231,"close":243,"change":254,"percent_change":255,"volume":1377,"transactions":9,"vwap":243},"2025-08-18",695300,{"date":1379,"open":250,"high":1380,"low":1381,"close":1368,"change":225,"percent_change":533,"volume":1382,"transactions":9,"vwap":1368},"2025-08-15",2.63,2.495,666900,{"date":1384,"open":259,"high":1385,"low":284,"close":253,"change":896,"percent_change":1386,"volume":1387,"transactions":9,"vwap":253},"2025-08-14",2.649,1.98,1139900,{"date":1389,"open":230,"high":261,"low":230,"close":348,"change":911,"percent_change":1390,"volume":1391,"transactions":9,"vwap":348},"2025-08-13",-0.39,404700,{"date":1393,"open":253,"high":253,"low":349,"close":1368,"change":198,"percent_change":198,"volume":1394,"transactions":9,"vwap":1368},"2025-08-12",389000,{"date":1396,"open":365,"high":268,"low":204,"close":1368,"change":206,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1368},"2025-08-11",1.2,1159100,{"date":1400,"open":398,"high":305,"low":284,"close":284,"change":238,"percent_change":1401,"volume":1402,"transactions":9,"vwap":284},"2025-08-08",-1.95,607300,{"date":1404,"open":348,"high":1357,"low":349,"close":398,"change":330,"percent_change":232,"volume":1220,"transactions":9,"vwap":398},"2025-08-07",{"date":1406,"open":184,"high":1368,"low":184,"close":349,"change":771,"percent_change":1407,"volume":1408,"transactions":9,"vwap":349},"2025-08-06",7.3,1815100,{"date":1410,"open":204,"high":204,"low":1411,"close":1412,"change":314,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-08-05",2.315,2.33,-2.51,2079900,{"date":1416,"open":14,"high":204,"low":14,"close":194,"change":771,"percent_change":1417,"volume":1418,"transactions":9,"vwap":194},"2025-08-04",7.66,1399600,{"date":1420,"open":1421,"high":196,"low":1422,"close":186,"change":69,"percent_change":602,"volume":1423,"transactions":9,"vwap":186},"2025-08-01",2.18,2.14,855000,{"date":1425,"open":1009,"high":1426,"low":1422,"close":1427,"change":225,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-07-31",2.225,2.15,-1.83,632100,{"date":1431,"open":14,"high":17,"low":1432,"close":1009,"change":314,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1009},"2025-07-30",2.175,-2.67,710100,{"date":1436,"open":376,"high":1437,"low":1438,"close":17,"change":225,"percent_change":1439,"volume":1440,"transactions":9,"vwap":17},"2025-07-29",2.296,2.215,-1.75,376300,{"date":1442,"open":273,"high":197,"low":13,"close":376,"change":392,"percent_change":1443,"volume":1444,"transactions":9,"vwap":376},"2025-07-28",-3.38,289600,{"date":1446,"open":232,"high":224,"low":196,"close":273,"change":238,"percent_change":1447,"volume":1448,"transactions":9,"vwap":273},"2025-07-25",-2.07,388400,{"date":1450,"open":267,"high":204,"low":232,"close":293,"change":225,"percent_change":1451,"volume":1452,"transactions":9,"vwap":293},"2025-07-24",-1.63,268700,{"date":1454,"open":221,"high":360,"low":267,"close":204,"change":143,"percent_change":1455,"volume":1456,"transactions":9,"vwap":204},"2025-07-23",-0.81,536600,{"date":1458,"open":349,"high":1368,"low":1459,"close":221,"change":18,"percent_change":1460,"volume":1461,"transactions":9,"vwap":221},"2025-07-22",2.405,0.81,659100,{"date":1463,"open":243,"high":1380,"low":204,"close":204,"change":18,"percent_change":1039,"volume":1464,"transactions":9,"vwap":204},"2025-07-21",1599600,{"date":1466,"open":243,"high":243,"low":230,"close":224,"change":314,"percent_change":1467,"volume":1468,"transactions":9,"vwap":224},"2025-07-18",-2.4,439700,{"date":1470,"open":348,"high":243,"low":349,"close":349,"change":143,"percent_change":79,"volume":1471,"transactions":9,"vwap":349},"2025-07-17",443300,{"date":1473,"open":342,"high":342,"low":1474,"close":259,"change":296,"percent_change":1475,"volume":1476,"transactions":9,"vwap":259},"2025-07-16",2.464,-3.82,626300,{"date":1478,"open":1380,"high":1479,"low":244,"close":250,"change":198,"percent_change":198,"volume":1480,"transactions":9,"vwap":250},"2025-07-15",2.697,999200,{"date":1482,"open":365,"high":342,"low":204,"close":250,"change":499,"percent_change":1483,"volume":1484,"transactions":9,"vwap":250},"2025-07-14",8.71,2707300,{"date":1486,"open":1412,"high":221,"low":186,"close":195,"change":872,"percent_change":1487,"volume":1488,"transactions":9,"vwap":195},"2025-07-11",6.17,1574900,{"date":1490,"open":1491,"high":15,"low":1421,"close":13,"change":262,"percent_change":576,"volume":1492,"transactions":9,"vwap":13},"2025-07-10",2.2,567900,{"date":1494,"open":14,"high":14,"low":1421,"close":1009,"change":143,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1009},"2025-07-09",-0.9,585200,{"date":1498,"open":376,"high":376,"low":1427,"close":331,"change":392,"percent_change":1499,"volume":1500,"transactions":9,"vwap":331},"2025-07-08",-3.49,650000,{"date":1502,"open":14,"high":1503,"low":1504,"close":376,"change":206,"percent_change":1505,"volume":1506,"transactions":9,"vwap":376},"2025-07-07",2.298,2.16,1.33,426200,{"date":1508,"open":1509,"high":213,"low":1510,"close":1511,"change":18,"percent_change":19,"volume":1512,"transactions":9,"vwap":1511},"2025-07-03",2.28,2.23,2.26,378500,{"date":1514,"open":1515,"high":1516,"low":1283,"close":14,"change":872,"percent_change":1517,"volume":1518,"transactions":9,"vwap":14},"2025-07-02",2.13,2.255,6.67,550300,{"date":1520,"open":1125,"high":1125,"low":1521,"close":1283,"change":225,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1283},"2025-07-01",2.085,-1.87,209400,{"date":1525,"open":593,"high":1504,"low":1526,"close":1422,"change":288,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1422},"2025-06-30",2.06,1.9,149100,{"date":1530,"open":1504,"high":1009,"low":593,"close":1283,"change":214,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1283},"2025-06-27",-4.11,371400,{"date":1534,"open":1535,"high":331,"low":1535,"close":1009,"change":262,"percent_change":1017,"volume":1536,"transactions":9,"vwap":1009},"2025-06-26",2.12,197500,{"date":1538,"open":1539,"high":1515,"low":1539,"close":1241,"change":896,"percent_change":230,"volume":1540,"transactions":9,"vwap":1241},"2025-06-25",2.04,126600,{"date":1542,"open":1543,"high":593,"low":1544,"close":1526,"change":355,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1526},"2025-06-24",2.05,2.01,-1.44,491600,{"date":1548,"open":1526,"high":1549,"low":1550,"close":1551,"change":896,"percent_change":267,"volume":1552,"transactions":9,"vwap":1551},"2025-06-23",2.098,1.97,2.09,346400,{"date":1554,"open":1535,"high":1422,"low":1539,"close":1539,"change":214,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1539},"2025-06-20",-4.23,143700,{"date":1558,"open":1125,"high":1421,"low":1283,"close":1515,"change":355,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1515},"2025-06-18",-1.39,144300,{"date":1562,"open":1491,"high":1491,"low":1515,"close":1504,"change":143,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1504},"2025-06-17",-0.92,230900,{"date":1566,"open":17,"high":17,"low":1567,"close":1421,"change":314,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1421},"2025-06-16",2.165,-2.68,275600,{"date":1571,"open":14,"high":376,"low":1009,"close":14,"change":254,"percent_change":1572,"volume":1573,"transactions":9,"vwap":14},"2025-06-13",0.45,411400,{"date":1575,"open":1491,"high":1576,"low":1421,"close":1510,"change":896,"percent_change":376,"volume":1577,"transactions":9,"vwap":1510},"2025-06-12",2.275,440100,{"date":1579,"open":1510,"high":1580,"low":1581,"close":1421,"change":238,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1421},"2025-06-11",2.235,2.179,-2.24,213000,{"date":1585,"open":295,"high":1586,"low":1567,"close":1510,"change":254,"percent_change":1572,"volume":1587,"transactions":9,"vwap":1510},"2025-06-10",2.413,398600,{"date":1589,"open":1515,"high":1590,"low":1283,"close":186,"change":872,"percent_change":1591,"volume":1592,"transactions":9,"vwap":186},"2025-06-09",2.415,6.73,1916900,{"date":1594,"open":1595,"high":1551,"low":1596,"close":593,"change":350,"percent_change":1597,"volume":1598,"transactions":9,"vwap":593},"2025-06-06",2.03,1.95,4.52,572000,{"date":1600,"open":1601,"high":1521,"low":1602,"close":1602,"change":198,"percent_change":198,"volume":1603,"transactions":9,"vwap":1602},"2025-06-05",2,1.99,1112100,{"date":1605,"open":1606,"high":1606,"low":1596,"close":1602,"change":911,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1602},"2025-06-04",2.02,-0.5,354600,{"date":1610,"open":1550,"high":1526,"low":1550,"close":1601,"change":18,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2025-06-03",1.01,471500,{"date":1614,"open":1615,"high":1602,"low":1616,"close":1386,"change":1120,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1386},"2025-06-02",1.91,1.88,7.03,661700,{"date":1620,"open":1621,"high":1616,"low":597,"close":1622,"change":18,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-05-30",1.87,1.85,1.09,46100,{"date":1626,"open":1615,"high":1627,"low":1628,"close":1628,"change":322,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-05-29",1.921,1.83,-3.68,315700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1527,"change":143,"percent_change":901,"volume":1636,"transactions":9,"vwap":1527},"2025-05-28",1.93,1.94,1.835,288200,{"date":1638,"open":1628,"high":1639,"low":1628,"close":1640,"change":896,"percent_change":251,"volume":1641,"transactions":9,"vwap":1640},"2025-05-27",1.958,1.92,445500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1621,"change":143,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1621},"2025-05-23",1.89,1.945,1.86,-1.06,494600,{"date":1650,"open":1644,"high":1651,"low":1622,"close":1644,"change":198,"percent_change":198,"volume":1652,"transactions":9,"vwap":1644},"2025-05-22",1.935,197900,{"date":1654,"open":1634,"high":1634,"low":1655,"close":1644,"change":254,"percent_change":1656,"volume":1564,"transactions":9,"vwap":1644},"2025-05-21",1.855,0.53,{"date":1658,"open":1644,"high":1615,"low":1646,"close":1616,"change":911,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1616},"2025-05-20",-0.53,232200,{"date":1662,"open":1663,"high":1640,"low":1664,"close":1644,"change":337,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1644},"2025-05-19",1.8,1.79,6.78,563500,{"date":1668,"open":1663,"high":1669,"low":1670,"close":1671,"change":314,"percent_change":522,"volume":1672,"transactions":9,"vwap":1671},"2025-05-16",1.81,1.75,1.77,218000,{"date":1674,"open":597,"high":1628,"low":838,"close":1628,"change":18,"percent_change":387,"volume":1675,"transactions":9,"vwap":1628},"2025-05-15",124200,{"date":1677,"open":1622,"high":1622,"low":1678,"close":1669,"change":322,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2025-05-14",1.74,-3.72,252500,{"date":1682,"open":1646,"high":1615,"low":1628,"close":1616,"change":288,"percent_change":1125,"volume":1683,"transactions":9,"vwap":1616},"2025-05-13",454900,{"date":1685,"open":1615,"high":1651,"low":1669,"close":1686,"change":539,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-05-12",1.84,-7.07,591000,{"date":1690,"open":1602,"high":1691,"low":1640,"close":1386,"change":288,"percent_change":1526,"volume":1692,"transactions":9,"vwap":1386},"2025-05-09",1.995,562000,{"date":1694,"open":1386,"high":1386,"low":1621,"close":1634,"change":143,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1634},"2025-05-08",-1.02,432200,{"date":1698,"open":1526,"high":1526,"low":1527,"close":1699,"change":254,"percent_change":844,"volume":1700,"transactions":9,"vwap":1699},"2025-05-07",1.96,556100,{"date":1702,"open":597,"high":1601,"low":1703,"close":1596,"change":784,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1596},"2025-05-06",1.771,8.94,1471900,{"date":1707,"open":1708,"high":597,"low":1709,"close":1664,"change":784,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1664},"2025-05-05",1.72,1.71,9.82,1631500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":18,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-05-02",1.62,1.64,1.6,1.63,1.24,128600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":214,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-05-01",1.65,1.678,1.56,1.61,-5.29,262600,{"date":1729,"open":1730,"high":1708,"low":1717,"close":964,"change":254,"percent_change":1731,"volume":1732,"transactions":9,"vwap":964},"2025-04-30",1.67,0.59,436200,{"date":1734,"open":1730,"high":1735,"low":1736,"close":289,"change":911,"percent_change":463,"volume":1737,"transactions":9,"vwap":289},"2025-04-29",1.715,1.66,470000,{"date":1739,"open":1717,"high":1709,"low":1740,"close":964,"change":896,"percent_change":644,"volume":1741,"transactions":9,"vwap":964},"2025-04-28",1.505,752200,{"date":1743,"open":1730,"high":1744,"low":1714,"close":1722,"change":238,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1722},"2025-04-25",1.73,-2.94,142800,{"date":1748,"open":964,"high":1735,"low":1749,"close":964,"change":350,"percent_change":1750,"volume":1751,"transactions":9,"vwap":964},"2025-04-24",1.625,5.59,403400,{"date":1753,"open":289,"high":289,"low":1716,"close":1725,"change":225,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1725},"2025-04-23",-2.42,288600,{"date":1757,"open":1758,"high":838,"low":1722,"close":1722,"change":314,"percent_change":1329,"volume":1759,"transactions":9,"vwap":1722},"2025-04-22",1.76,250900,{"date":1761,"open":1709,"high":1670,"low":1717,"close":1709,"change":18,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1709},"2025-04-21",1.18,485100,{"date":1765,"open":1744,"high":1744,"low":1766,"close":289,"change":355,"percent_change":1767,"volume":1768,"transactions":9,"vwap":289},"2025-04-17",1.615,-1.74,371900,{"date":1770,"open":964,"high":1758,"low":1722,"close":1708,"change":69,"percent_change":665,"volume":1771,"transactions":9,"vwap":1708},"2025-04-16",700300,{"date":1773,"open":964,"high":1709,"low":1749,"close":1722,"change":198,"percent_change":198,"volume":1774,"transactions":9,"vwap":1722},"2025-04-15",242800,{"date":1776,"open":1777,"high":964,"low":1724,"close":1722,"change":330,"percent_change":685,"volume":1778,"transactions":9,"vwap":1722},"2025-04-14",1.58,913800,{"date":1780,"open":1725,"high":1717,"low":1777,"close":1781,"change":18,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-04-11",1.59,1.27,1036900,{"date":1785,"open":1786,"high":1725,"low":1786,"close":1787,"change":350,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-04-10",1.43,1.57,6.08,462700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":262,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-04-09",1.44,1.5,1.39,1.48,5.71,537000,{"date":1799,"open":1800,"high":1795,"low":517,"close":1801,"change":143,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-04-08",1.46,1.4,-1.41,323900,{"date":1805,"open":1801,"high":1800,"low":517,"close":1806,"change":143,"percent_change":1559,"volume":1807,"transactions":9,"vwap":1806},"2025-04-07",1.42,196500,{"date":1809,"open":1724,"high":1724,"low":517,"close":1792,"change":119,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1792},"2025-04-04",-7.69,596300,{"date":1813,"open":1795,"high":1814,"low":1806,"close":1724,"change":69,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1724},"2025-04-03",1.623,4.7,1341900,{"date":1818,"open":1724,"high":1819,"low":1820,"close":1820,"change":314,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-04-02",1.595,1.49,-3.87,190000,{"date":1824,"open":1825,"high":1714,"low":1820,"close":1826,"change":330,"percent_change":835,"volume":1827,"transactions":9,"vwap":1826},"2025-04-01",1.51,1.55,1042900,{"date":1829,"open":1820,"high":1830,"low":1831,"close":1820,"change":198,"percent_change":198,"volume":1832,"transactions":9,"vwap":1820},"2025-03-31",1.545,1.45,190700,{"date":1834,"open":1820,"high":1825,"low":1831,"close":1820,"change":911,"percent_change":512,"volume":1835,"transactions":9,"vwap":1820},"2025-03-28",161500,{"date":1837,"open":1793,"high":1838,"low":1336,"close":1793,"change":18,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1793},"2025-03-27",1.515,1.35,227000,{"date":1842,"open":1826,"high":1826,"low":1336,"close":1795,"change":238,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1795},"2025-03-26",-3.27,340800,{"date":1846,"open":1847,"high":1826,"low":1820,"close":1847,"change":288,"percent_change":342,"volume":1848,"transactions":9,"vwap":1847},"2025-03-25",1.53,169900,{"date":1850,"open":1724,"high":1724,"low":1792,"close":1820,"change":314,"percent_change":1821,"volume":1851,"transactions":9,"vwap":1820},"2025-03-24",254500,{"date":1853,"open":1847,"high":1854,"low":1820,"close":1826,"change":911,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1826},"2025-03-21",1.569,-0.64,205500,{"date":1858,"open":1795,"high":1781,"low":1795,"close":1724,"change":262,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1724},"2025-03-20",5.41,370400,{"date":1862,"open":1806,"high":1795,"low":1863,"close":1795,"change":330,"percent_change":706,"volume":1864,"transactions":9,"vwap":1795},"2025-03-19",1.385,4300400,{"date":1866,"open":1801,"high":1867,"low":517,"close":1806,"change":896,"percent_change":576,"volume":1737,"transactions":9,"vwap":1806},"2025-03-18",1.425,{"date":1869,"open":1870,"high":1831,"low":1871,"close":1872,"change":254,"percent_change":1030,"volume":1873,"transactions":9,"vwap":1872},"2025-03-17",1.38,1.34,1.37,533700,{"date":1875,"open":1801,"high":1801,"low":1871,"close":517,"change":911,"percent_change":1876,"volume":1877,"transactions":9,"vwap":517},"2025-03-14",-0.73,171600,{"date":1879,"open":1505,"high":1880,"low":1505,"close":1872,"change":206,"percent_change":14,"volume":1881,"transactions":9,"vwap":1872},"2025-03-13",1.41,332500,{"date":1883,"open":1505,"high":1839,"low":1884,"close":1871,"change":143,"percent_change":416,"volume":1885,"transactions":9,"vwap":1871},"2025-03-12",1.29,116500,{"date":1887,"open":1888,"high":517,"low":1884,"close":517,"change":262,"percent_change":1889,"volume":1890,"transactions":9,"vwap":517},"2025-03-11",1.3,6.25,219700,{"date":1892,"open":1839,"high":1870,"low":207,"close":207,"change":214,"percent_change":1893,"volume":1894,"transactions":9,"vwap":207},"2025-03-10",-6.57,133500,{"date":1896,"open":517,"high":1794,"low":207,"close":1872,"change":911,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1872},"2025-03-07",-0.72,197300,{"date":1900,"open":1839,"high":1831,"low":1871,"close":1870,"change":18,"percent_change":1336,"volume":1901,"transactions":9,"vwap":1870},"2025-03-06",147200,{"date":1903,"open":1888,"high":1870,"low":1888,"close":517,"change":330,"percent_change":338,"volume":1904,"transactions":9,"vwap":517},"2025-03-05",257500,{"date":1906,"open":1718,"high":1907,"low":1718,"close":1888,"change":330,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1888},"2025-03-04",1.32,4.84,773100,{"date":1911,"open":1888,"high":1871,"low":1718,"close":1718,"change":314,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1718},"2025-03-03",-4.62,408500,{"date":1915,"open":280,"high":1888,"low":1762,"close":1888,"change":288,"percent_change":527,"volume":1916,"transactions":9,"vwap":1888},"2025-02-28",199800,{"date":1918,"open":207,"high":1888,"low":175,"close":1919,"change":225,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-02-27",1.26,-3.08,454000,{"date":1923,"open":1871,"high":1872,"low":280,"close":1888,"change":238,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1888},"2025-02-26",-3.7,380100,{"date":1927,"open":1870,"high":1928,"low":1505,"close":1839,"change":238,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1839},"2025-02-25",1.423,-3.57,211200,{"date":1932,"open":1806,"high":1831,"low":1794,"close":1801,"change":225,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1801},"2025-02-24",-2.78,155200,{"date":1936,"open":1831,"high":1336,"low":1794,"close":1792,"change":198,"percent_change":198,"volume":1937,"transactions":9,"vwap":1792},"2025-02-21",95100,{"date":1939,"open":1831,"high":1940,"low":1786,"close":1792,"change":911,"percent_change":165,"volume":1941,"transactions":9,"vwap":1792},"2025-02-20",1.475,71900,{"date":1943,"open":1792,"high":1944,"low":1806,"close":1831,"change":1945,"percent_change":1695,"volume":1946,"transactions":9,"vwap":1831},"2025-02-19",1.469,-0.015,156600,{"date":1948,"open":1820,"high":1793,"low":1872,"close":1949,"change":1950,"percent_change":837,"volume":1951,"transactions":9,"vwap":1949},"2025-02-18",1.465,0.055,191900,{"date":1953,"open":1793,"high":1954,"low":1801,"close":1880,"change":392,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1880},"2025-02-14",1.52,-5.37,150600,{"date":1958,"open":1954,"high":1954,"low":1336,"close":1820,"change":143,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1820},"2025-02-13",-1.32,167500,{"date":1962,"open":1795,"high":1954,"low":1336,"close":1825,"change":288,"percent_change":336,"volume":1963,"transactions":9,"vwap":1825},"2025-02-12",86800,{"date":1965,"open":1831,"high":1847,"low":1831,"close":1336,"change":238,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1336},"2025-02-11",-3.29,159800,{"date":1969,"open":1787,"high":1787,"low":1336,"close":1954,"change":896,"percent_change":575,"volume":1970,"transactions":9,"vwap":1954},"2025-02-10",188600,{"date":1972,"open":1847,"high":1973,"low":1786,"close":1336,"change":314,"percent_change":1373,"volume":1974,"transactions":9,"vwap":1336},"2025-02-07",1.553,279900,{"date":1976,"open":1777,"high":1777,"low":1825,"close":1847,"change":355,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1847},"2025-02-06",-1.92,166000,{"date":1980,"open":1981,"high":1781,"low":1981,"close":1724,"change":18,"percent_change":1888,"volume":1982,"transactions":9,"vwap":1724},"2025-02-05",1.54,413000,{"date":1984,"open":1847,"high":1781,"low":1825,"close":1981,"change":198,"percent_change":198,"volume":1985,"transactions":9,"vwap":1981},"2025-02-04",234400,{"date":179,"open":1777,"high":1987,"low":1954,"close":1981,"change":225,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},1.599,-2.53,248200]