[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBBY":3,"homepage-market-summary":31,"stock-historical-BBBY":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBBY","2026-08-14",{"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},"Bed Bath & Beyond, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Bed Bath & Beyond Inc is an e-commerce-focused retailer with an affinity model that owns or has ownership interests in various retail brands, offering products and services that enable its customers to enhance everyday life through quality, style, and value. The company currently owns Bed Bath & Beyond, Overstock, buybuy BABY, and other related brands and websites, as well as a blockchain asset portfolio. Its e-commerce platforms, www.bedbathandbeyond.com and www.overstock.com, are targeted at customers seeking various products such as furniture, bedding, area rugs, tabletop and cookware, decor, storage, jewelry, etc, at affordable prices. In addition to products, the company also offers add-on services across platforms, including warranties, shipping insurance, and installation services.","389","Murray, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.35,4.54,4.5472,4.31,4.44,-0.09,-2.03,1556979.003054,16746,4.3885,12.65,4.18,2435492.266125323,2,8071,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.048,31547107,11514694025.749195,24.64,"2023-01-11",[184,185,195,205,216,226,237,247,257,267,278,289,299,310,320,329,338,346,355,365,376,382,389,396,401,408,414,423,428,435,442,451,459,467,475,483,490,498,505,511,516,524,532,539,544,550,556,562,569,575,582,588,595,601,609,614,621,626,632,639,646,651,657,663,670,676,682,687,693,698,703,708,713,719,725,731,739,746,752,760,764,769,775,781,787,791,796,803,808,813,817,822,826,831,834,839,845,849,854,859,864,867,872,876,880,884,888,891,895,899,905,910,915,919,924,929,933,937,943,948,952,957,961,966,969,972,976,981,985,989,993,996,1000,1005,1009,1014,1020,1027,1033,1040,1044,1052,1059,1067,1074,1081,1085,1091,1097,1101,1107,1112,1118,1122,1126,1131,1135,1138,1143,1147,1151,1157,1163,1168,1172,1178,1184,1190,1194,1197,1200,1204,1208,1213,1218,1223,1229,1233,1238,1242,1245,1249,1252,1256,1260,1264,1267,1272,1277,1283,1287,1291,1298,1305,1310,1315,1321,1326,1334,1341,1349,1356,1364,1371,1379,1385,1392,1400,1406,1415,1419,1426,1435,1444,1451,1459,1465,1472,1481,1489,1496,1501,1509,1516,1520,1527,1535,1543,1549,1555,1562,1570,1577,1583,1592,1599,1603,1610,1615,1620,1627,1635,1643,1648,1652,1659,1667,1675,1684,1693,1701,1710,1719,1726,1733,1740,1749,1756,1762,1771,1780,1786,1795,1803,1809,1815,1822,1831,1839,1848,1856,1864,1872,1880,1888,1897,1905,1913,1920,1928,1936,1945,1953,1959,1967,1975,1984,1990,1998,2007,2015,2024,2033,2040,2048,2053,2059,2064,2070,2076,2080,2083,2087,2091,2095,2099,2104,2108,2112,2118,2125,2132,2138,2143,2146,2152,2156,2159,2164,2170,2175,2181,2187,2192,2198,2202,2206,2212,2218,2224,2232,2238,2242,2247,2254,2259,2262,2269,2274,2281,2286,2293,2299,2304,2310,2316,2324,2332,2336,2344,2351,2356,2361,2369,2375,2383,2388,2395,2402,2410,2417,2423,2429,2436,2442],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-13",4.29,4.5498,4.245,0.21,4.96,2406745.652755,14702,4.4305,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-12",4.28,4.38,4.23,-0.04,-0.94,2939783.5783,19725,4.2635,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-11",4.46,4.52,4.26,4.27,-0.17,-3.83,2356026.66725,21837,4.3686,{"date":217,"open":218,"high":219,"low":220,"close":20,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-10",4.69,4.78,4.43,-0.2,-4.31,3004051.80848,21171,4.521,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-07",4.51,4.795,4.49,4.64,0.14,3.11,2779271.127071,20268,4.677,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-06",4.95,4.42,4.5,-0.12,-2.6,4294692.705979,25449,4.5468,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":201,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-05",4.84,4.92,4.4,4.62,-16.91,8769917.394118,45108,4.6047,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":228,"volume":264,"transactions":265,"vwap":266},"2026-08-04",5.48,5.735,5.44,5.56,0.24,3147440.042086,25494,5.5586,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-03",5.25,5.345,5.125,5.32,0.27,5.35,2029372.692762,19958,5.2492,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-07-31",4.98,5.12,4.925,5.05,0.1,2.02,1755829.001913,15387,5.0441,{"date":290,"open":291,"high":292,"low":293,"close":239,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-07-30",5.04,5.065,4.94,-0.08,-1.59,1509415.798738,12538,4.9916,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-07-29",5.15,5.1861,4.945,5.03,-0.25,-4.73,1992432.668823,15877,5.0204,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":21,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-07-28",5.3,5.4,5.135,5.28,-1.68,1572821.817869,13891,5.2441,{"date":321,"open":283,"high":322,"low":283,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-07-27",5.385,5.37,0.41,8.27,1581757.155735,13454,5.2486,{"date":330,"open":331,"high":332,"low":333,"close":191,"change":334,"percent_change":129,"volume":335,"transactions":336,"vwap":337},"2026-07-24",4.99,5.145,4.875,0.02,1585882.874988,13137,5.0065,{"date":339,"open":283,"high":283,"low":340,"close":293,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-23",4.77,-0.21,-4.08,2374041.593757,18459,4.8889,{"date":347,"open":301,"high":348,"low":349,"close":301,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-07-22",5.245,5.08,-0.05,-0.96,1448677.518664,12831,5.156,{"date":356,"open":349,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-21",5.225,5.02,5.2,0.19,3.79,2026965.278453,15220,5.1367,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-07-20",5.11,5.13,4.88,5.01,-0.02,-0.4,1525017.3684,14647,4.9864,{"date":377,"open":368,"high":378,"low":293,"close":304,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":304},"2026-07-17",5.22,-0.15,-2.9,1919800,{"date":383,"open":384,"high":385,"low":301,"close":386,"change":211,"percent_change":387,"volume":388,"transactions":9,"vwap":386},"2026-07-16",5.26,5.5,5.18,-3.18,1095200,{"date":390,"open":391,"high":392,"low":391,"close":274,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":274},"2026-07-15",5.1,5.36,0.2,3.88,1603900,{"date":397,"open":391,"high":269,"low":291,"close":301,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":301},"2026-07-14",0.13,2.59,1796700,{"date":402,"open":403,"high":404,"low":250,"close":358,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":358},"2026-07-13",5.23,5.41,-0.22,-4.2,2612400,{"date":409,"open":385,"high":410,"low":368,"close":411,"change":305,"percent_change":412,"volume":413,"transactions":9,"vwap":411},"2026-07-10",5.57,5.24,-4.55,2211300,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-07-09",5.38,5.63,5.34,5.49,0.12,2.23,3074200,{"date":424,"open":425,"high":425,"low":386,"close":323,"change":221,"percent_change":426,"volume":427,"transactions":9,"vwap":323},"2026-07-08",5.55,-3.59,1823500,{"date":429,"open":430,"high":431,"low":385,"close":410,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":410},"2026-07-07",5.6,5.66,0.01,0.18,1549700,{"date":436,"open":437,"high":438,"low":385,"close":262,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":262},"2026-07-06",5.82,5.87,-0.27,-4.63,2569500,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-07-02",6.28,6.32,5.7,5.83,-0.39,-6.27,3722700,{"date":452,"open":447,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-07-01",6.55,5.75,6.22,0.43,7.43,4786200,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":405,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-06-30",5.99,6.06,5.72,5.79,-3.66,2942900,{"date":468,"open":469,"high":470,"low":447,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-29",6.23,6.35,6.01,-0.28,-4.45,2607400,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":371,"percent_change":481,"volume":482,"transactions":9,"vwap":480},"2026-06-26",6.25,6.4,6,6.29,-0.32,4292400,{"date":484,"open":485,"high":486,"low":480,"close":487,"change":448,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-06-25",6.7,6.84,6.31,-5.82,2439300,{"date":491,"open":492,"high":493,"low":494,"close":485,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":485},"2026-06-24",6.64,7.11,6.63,0.09,1.36,3730900,{"date":499,"open":500,"high":501,"low":438,"close":502,"change":134,"percent_change":503,"volume":504,"transactions":9,"vwap":502},"2026-06-23",5.94,6.71,6.61,13.38,4402000,{"date":506,"open":507,"high":444,"low":447,"close":447,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":447},"2026-06-22",5.93,-0.1,-1.69,2644400,{"date":512,"open":513,"high":480,"low":514,"close":507,"change":273,"percent_change":340,"volume":515,"transactions":9,"vwap":507},"2026-06-18",5.78,5.76,3439300,{"date":517,"open":518,"high":519,"low":520,"close":431,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":431},"2026-06-17",5.45,6.24,5.43,-0.36,-5.98,5183200,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":294,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-06-16",6.1,6.5,5.95,6.02,-1.31,2056800,{"date":533,"open":526,"high":534,"low":535,"close":526,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":526},"2026-06-15",6.52,5.92,0.22,3.74,3482800,{"date":540,"open":438,"high":519,"low":438,"close":541,"change":294,"percent_change":542,"volume":543,"transactions":9,"vwap":541},"2026-06-12",5.88,-1.34,1237400,{"date":545,"open":546,"high":547,"low":419,"close":547,"change":324,"percent_change":548,"volume":549,"transactions":9,"vwap":547},"2026-06-11",5.59,5.96,7.39,1935000,{"date":551,"open":552,"high":547,"low":553,"close":425,"change":439,"percent_change":554,"volume":555,"transactions":9,"vwap":425},"2026-06-10",5.71,5.51,-4.64,1695400,{"date":557,"open":558,"high":535,"low":323,"close":437,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":437},"2026-06-09",5.54,0.34,6.2,4386600,{"date":563,"open":564,"high":565,"low":566,"close":259,"change":521,"percent_change":567,"volume":568,"transactions":9,"vwap":259},"2026-06-08",5.86,5.91,5.47,-6.16,1632200,{"date":570,"open":526,"high":571,"low":431,"close":572,"change":448,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-06-05",6.15,5.84,-6.26,2044500,{"date":576,"open":577,"high":578,"low":469,"close":469,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":469},"2026-06-04",6.26,6.47,0.04,0.65,1281100,{"date":583,"open":584,"high":584,"low":471,"close":585,"change":472,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-06-03",6.34,6.19,-4.33,1732900,{"date":589,"open":590,"high":591,"low":519,"close":578,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":578},"2026-06-02",6.36,6.72,0.16,2.54,2403600,{"date":596,"open":597,"high":578,"low":598,"close":487,"change":433,"percent_change":599,"volume":600,"transactions":9,"vwap":487},"2026-06-01",6.11,6.03,2.94,3926400,{"date":602,"open":603,"high":534,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-05-29",6.42,6.09,6.13,-0.29,-4.52,4086500,{"date":610,"open":470,"high":611,"low":577,"close":603,"change":334,"percent_change":612,"volume":613,"transactions":9,"vwap":603},"2026-05-28",6.58,0.31,1893000,{"date":615,"open":461,"high":616,"low":617,"close":478,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":478},"2026-05-27",6.59,5.98,0.42,7.02,3434600,{"date":622,"open":446,"high":461,"low":623,"close":617,"change":149,"percent_change":624,"volume":625,"transactions":9,"vwap":617},"2026-05-26",5.65,6.79,2505500,{"date":627,"open":552,"high":528,"low":628,"close":430,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":430},"2026-05-22",5.53,-0.13,-2.27,1762700,{"date":633,"open":386,"high":513,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-05-21",5.17,5.73,0.47,8.94,3197200,{"date":640,"open":641,"high":642,"low":228,"close":384,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":384},"2026-05-20",4.55,5.29,0.68,14.85,4829800,{"date":647,"open":231,"high":231,"low":230,"close":648,"change":200,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-05-19",4.58,-0.87,2005500,{"date":652,"open":208,"high":653,"low":207,"close":252,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":252},"2026-05-18",4.7,0.05,1.09,2560700,{"date":658,"open":659,"high":218,"low":660,"close":659,"change":242,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-05-15",4.57,4.53,-2.56,1878800,{"date":664,"open":665,"high":666,"low":667,"close":218,"change":200,"percent_change":668,"volume":669,"transactions":9,"vwap":218},"2026-05-14",4.8,4.87,4.61,-0.85,1904400,{"date":671,"open":218,"high":672,"low":252,"close":673,"change":579,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-05-13",4.81,4.73,0.85,1820900,{"date":677,"open":672,"high":678,"low":679,"close":218,"change":341,"percent_change":680,"volume":681,"transactions":9,"vwap":218},"2026-05-12",4.89,4.66,-4.29,2398500,{"date":683,"open":301,"high":269,"low":684,"close":684,"change":372,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-05-11",4.9,-7.55,2361100,{"date":688,"open":392,"high":323,"low":689,"close":312,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":312},"2026-05-08",5.16,-0.06,-1.12,1655700,{"date":694,"open":323,"high":566,"low":378,"close":392,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":392},"2026-05-07",0.08,1.52,1990500,{"date":699,"open":349,"high":642,"low":700,"close":315,"change":701,"percent_change":529,"volume":702,"transactions":9,"vwap":315},"2026-05-06",5,0.3,2366500,{"date":704,"open":269,"high":312,"low":705,"close":280,"change":405,"percent_change":706,"volume":707,"transactions":9,"vwap":280},"2026-05-05",4.97,-4.23,2810500,{"date":709,"open":313,"high":430,"low":359,"close":359,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":359},"2026-05-04",-0.24,-4.41,2591100,{"date":714,"open":705,"high":715,"low":191,"close":261,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":261},"2026-05-01",5.58,0.54,11.02,5877400,{"date":720,"open":721,"high":722,"low":218,"close":684,"change":695,"percent_change":723,"volume":724,"transactions":9,"vwap":684},"2026-04-30",4.82,5.06,1.66,3489200,{"date":726,"open":340,"high":727,"low":728,"close":721,"change":695,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-04-29",5.14,4.67,1.69,6585300,{"date":732,"open":733,"high":734,"low":231,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-04-28",7.12,7.7,4.74,-0.6,-11.24,43075200,{"date":740,"open":741,"high":742,"low":743,"close":418,"change":439,"percent_change":744,"volume":745,"transactions":9,"vwap":418},"2026-04-27",5.62,5.89,5.33,-4.81,13622500,{"date":747,"open":741,"high":748,"low":628,"close":749,"change":495,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-04-24",5.69,5.61,1.63,1031500,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-04-23",5.9,5.39,5.52,-0.46,-7.69,1461000,{"date":761,"open":479,"high":762,"low":535,"close":617,"change":695,"percent_change":496,"volume":763,"transactions":9,"vwap":617},"2026-04-22",6.12,1376900,{"date":765,"open":766,"high":477,"low":572,"close":754,"change":710,"percent_change":767,"volume":768,"transactions":9,"vwap":754},"2026-04-21",6.07,-3.91,1500900,{"date":770,"open":431,"high":771,"low":749,"close":772,"change":129,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-04-20",6.27,6.14,6.97,1983400,{"date":776,"open":261,"high":447,"low":323,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-04-17",5.74,0.53,10.17,3003100,{"date":782,"open":274,"high":274,"low":727,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-04-16",5.21,-0.07,-1.33,1397000,{"date":788,"open":700,"high":313,"low":293,"close":315,"change":154,"percent_change":789,"volume":790,"transactions":9,"vwap":315},"2026-04-15",7.1,3119100,{"date":792,"open":653,"high":280,"low":218,"close":793,"change":701,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-04-14",4.93,6.48,1724600,{"date":797,"open":667,"high":798,"low":799,"close":800,"change":690,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-04-13",4.71,4.48,4.63,-1.28,1462900,{"date":804,"open":721,"high":369,"low":805,"close":218,"change":21,"percent_change":806,"volume":807,"transactions":9,"vwap":218},"2026-04-10",4.59,-1.88,1325900,{"date":809,"open":798,"high":810,"low":641,"close":219,"change":200,"percent_change":811,"volume":812,"transactions":9,"vwap":219},"2026-04-09",4.86,-0.83,2073800,{"date":814,"open":219,"high":727,"low":653,"close":721,"change":636,"percent_change":815,"volume":816,"transactions":9,"vwap":721},"2026-04-08",10.8,2757000,{"date":818,"open":819,"high":98,"low":209,"close":16,"change":481,"percent_change":820,"volume":821,"transactions":9,"vwap":16},"2026-04-07",4.6,-6.85,2148100,{"date":823,"open":819,"high":810,"low":819,"close":728,"change":654,"percent_change":824,"volume":825,"transactions":9,"vwap":728},"2026-04-06",1.08,1830700,{"date":827,"open":641,"high":735,"low":828,"close":252,"change":200,"percent_change":829,"volume":830,"transactions":9,"vwap":252},"2026-04-02",4.33,-0.86,2003500,{"date":832,"open":218,"high":672,"low":252,"close":679,"change":334,"percent_change":456,"volume":833,"transactions":9,"vwap":679},"2026-04-01",860500,{"date":835,"open":660,"high":836,"low":230,"close":231,"change":273,"percent_change":837,"volume":838,"transactions":9,"vwap":231},"2026-03-31",4.75,6.18,1100000,{"date":840,"open":251,"high":660,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-03-30",4.32,4.37,0,1751600,{"date":846,"open":241,"high":660,"low":19,"close":842,"change":405,"percent_change":847,"volume":848,"transactions":9,"vwap":842},"2026-03-27",-4.79,2055300,{"date":850,"open":673,"high":851,"low":659,"close":805,"change":341,"percent_change":852,"volume":853,"transactions":9,"vwap":805},"2026-03-26",4.85,-4.38,1084900,{"date":855,"open":219,"high":851,"low":856,"close":665,"change":398,"percent_change":857,"volume":858,"transactions":9,"vwap":665},"2026-03-25",4.68,2.78,1040000,{"date":860,"open":861,"high":219,"low":252,"close":728,"change":629,"percent_change":862,"volume":863,"transactions":9,"vwap":728},"2026-03-24",4.72,-2.71,1045500,{"date":865,"open":672,"high":793,"low":218,"close":665,"change":398,"percent_change":857,"volume":866,"transactions":9,"vwap":665},"2026-03-23",1699500,{"date":868,"open":836,"high":665,"low":252,"close":728,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":728},"2026-03-20",-0.11,-2.3,1131400,{"date":873,"open":665,"high":793,"low":800,"close":219,"change":508,"percent_change":874,"volume":875,"transactions":9,"vwap":219},"2026-03-19",-2.05,1468700,{"date":877,"open":793,"high":283,"low":721,"close":369,"change":784,"percent_change":878,"volume":879,"transactions":9,"vwap":369},"2026-03-18",-1.41,1693100,{"date":881,"open":369,"high":283,"low":369,"close":239,"change":495,"percent_change":882,"volume":883,"transactions":9,"vwap":239},"2026-03-17",1.85,932800,{"date":885,"open":705,"high":391,"low":851,"close":810,"change":200,"percent_change":886,"volume":887,"transactions":9,"vwap":810},"2026-03-16",-0.82,1232800,{"date":889,"open":810,"high":391,"low":672,"close":684,"change":701,"percent_change":534,"volume":890,"transactions":9,"vwap":684},"2026-03-13",1904300,{"date":892,"open":665,"high":665,"low":648,"close":819,"change":439,"percent_change":893,"volume":894,"transactions":9,"vwap":819},"2026-03-12",-5.54,2515600,{"date":896,"open":293,"high":700,"low":735,"close":666,"change":200,"percent_change":897,"volume":898,"transactions":9,"vwap":666},"2026-03-11",-0.81,1807400,{"date":900,"open":722,"high":301,"low":684,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-10",4.91,-0.18,-3.54,1618300,{"date":906,"open":901,"high":727,"low":861,"close":907,"change":695,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-03-09",5.09,1.6,1830600,{"date":911,"open":912,"high":391,"low":369,"close":370,"change":221,"percent_change":913,"volume":914,"transactions":9,"vwap":370},"2026-03-06",5.07,-3.84,1404300,{"date":916,"open":358,"high":315,"low":331,"close":783,"change":420,"percent_change":917,"volume":918,"transactions":9,"vwap":783},"2026-03-05",2.36,1449500,{"date":920,"open":301,"high":312,"low":722,"close":907,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":907},"2026-03-04",0.03,0.59,1139400,{"date":925,"open":700,"high":926,"low":721,"close":722,"change":242,"percent_change":927,"volume":928,"transactions":9,"vwap":722},"2026-03-03",5.19,-2.32,2152600,{"date":930,"open":281,"high":323,"low":367,"close":386,"change":379,"percent_change":931,"volume":932,"transactions":9,"vwap":386},"2026-03-02",-2.81,1171500,{"date":934,"open":756,"high":558,"low":359,"close":743,"change":439,"percent_change":935,"volume":936,"transactions":9,"vwap":743},"2026-02-27",-4.82,1714100,{"date":938,"open":939,"high":940,"low":628,"close":430,"change":242,"percent_change":941,"volume":942,"transactions":9,"vwap":430},"2026-02-26",5.85,5.97,-2.1,1902600,{"date":944,"open":566,"high":500,"low":945,"close":463,"change":536,"percent_change":946,"volume":947,"transactions":9,"vwap":463},"2026-02-25",5.46,4,2814500,{"date":949,"open":272,"high":547,"low":411,"close":385,"change":456,"percent_change":950,"volume":951,"transactions":9,"vwap":385},"2026-02-24",8.48,4297100,{"date":953,"open":301,"high":689,"low":331,"close":912,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":912},"2026-02-23",-0.16,-3.06,1875600,{"date":958,"open":391,"high":628,"low":722,"close":403,"change":959,"percent_change":496,"volume":960,"transactions":9,"vwap":403},"2026-02-20",0.07,2239700,{"date":962,"open":191,"high":634,"low":963,"close":689,"change":420,"percent_change":964,"volume":965,"transactions":9,"vwap":689},"2026-02-19",4.83,2.38,1172100,{"date":967,"open":250,"high":386,"low":684,"close":291,"change":654,"percent_change":48,"volume":968,"transactions":9,"vwap":291},"2026-02-18",1548300,{"date":970,"open":239,"high":304,"low":369,"close":331,"change":843,"percent_change":843,"volume":971,"transactions":9,"vwap":331},"2026-02-17",1208900,{"date":973,"open":331,"high":301,"low":678,"close":331,"change":420,"percent_change":974,"volume":975,"transactions":9,"vwap":331},"2026-02-13",2.46,1529000,{"date":977,"open":384,"high":642,"low":665,"close":666,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":666},"2026-02-12",-0.35,-6.7,2308300,{"date":982,"open":259,"high":715,"low":349,"close":378,"change":211,"percent_change":983,"volume":984,"transactions":9,"vwap":378},"2026-02-11",-3.15,1677400,{"date":986,"open":628,"high":535,"low":755,"close":755,"change":629,"percent_change":987,"volume":988,"transactions":9,"vwap":755},"2026-02-10",-2.36,2550200,{"date":990,"open":392,"high":749,"low":315,"close":756,"change":654,"percent_change":991,"volume":992,"transactions":9,"vwap":756},"2026-02-09",0.91,1689000,{"date":994,"open":411,"high":425,"low":368,"close":566,"change":612,"percent_change":471,"volume":995,"transactions":9,"vwap":566},"2026-02-06",1854200,{"date":997,"open":385,"high":558,"low":727,"close":689,"change":757,"percent_change":998,"volume":999,"transactions":9,"vwap":689},"2026-02-05",-8.19,1990100,{"date":1001,"open":1002,"high":1002,"low":756,"close":741,"change":521,"percent_change":1003,"volume":1004,"transactions":9,"vwap":741},"2026-02-04",6.05,-6.02,2005400,{"date":1006,"open":762,"high":590,"low":463,"close":617,"change":379,"percent_change":1007,"volume":1008,"transactions":9,"vwap":617},"2026-02-03",-2.45,2171200,{"date":1010,"open":507,"high":1011,"low":939,"close":605,"change":536,"percent_change":1012,"volume":1013,"transactions":9,"vwap":605},"2026-02-02",6.41,3.72,1898300,{"date":1015,"open":571,"high":1016,"low":754,"close":565,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":565},"2026-01-30",6.3,-0.38,-6.04,1892700,{"date":1021,"open":527,"high":1022,"low":1023,"close":480,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":480},"2026-01-29",6.56,6.17,-0.23,-3.53,1246100,{"date":1028,"open":1029,"high":1030,"low":527,"close":534,"change":242,"percent_change":1031,"volume":1032,"transactions":9,"vwap":534},"2026-01-28",6.73,6.76,-1.81,1668700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":492,"change":211,"percent_change":1038,"volume":1039,"transactions":9,"vwap":492},"2026-01-27",6.81,6.92,6.53,-2.5,1343300,{"date":1041,"open":624,"high":1036,"low":1042,"close":1035,"change":690,"percent_change":649,"volume":1043,"transactions":9,"vwap":1035},"2026-01-26",6.66,1218400,{"date":1045,"open":1046,"high":457,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-01-23",7.34,6.82,6.87,-0.55,-7.41,1862400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":425,"volume":1058,"transactions":9,"vwap":1056},"2026-01-22",7.15,7.72,7.42,0.39,2874200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":109,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-01-21",7.05,7.14,6.75,7.03,0.86,1310600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":773,"change":606,"percent_change":1072,"volume":1073,"transactions":9,"vwap":773},"2026-01-20",6.94,7.26,6.85,-3.99,1771000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1070,"change":109,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1070},"2026-01-16",7.16,7.4,6.98,0.83,1513500,{"date":1082,"open":1047,"high":548,"low":1047,"close":1083,"change":149,"percent_change":410,"volume":1084,"transactions":9,"vwap":1083},"2026-01-15",7.2,1935800,{"date":1086,"open":1087,"high":1047,"low":453,"close":1047,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1047},"2026-01-14",6.6,0.15,2.25,1506600,{"date":1092,"open":502,"high":1029,"low":1093,"close":1094,"change":959,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-13",6.43,6.67,1.06,2100300,{"date":1098,"open":1048,"high":1048,"low":1022,"close":1087,"change":305,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1087},"2026-01-12",-3.65,1568000,{"date":1102,"open":1103,"high":733,"low":1104,"close":1071,"change":1088,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1071},"2026-01-09",6.77,6.57,2.24,2260800,{"date":1108,"open":541,"high":1109,"low":541,"close":485,"change":39,"percent_change":1110,"volume":1111,"transactions":9,"vwap":485},"2026-01-08",6.95,12.23,4068900,{"date":1113,"open":480,"high":1114,"low":754,"close":940,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":940},"2026-01-07",6.39,-0.31,-4.94,1777500,{"date":1119,"open":577,"high":1011,"low":1002,"close":444,"change":921,"percent_change":1120,"volume":1121,"transactions":9,"vwap":444},"2026-01-06",0.48,2384900,{"date":1123,"open":1124,"high":453,"low":547,"close":477,"change":559,"percent_change":454,"volume":1125,"transactions":9,"vwap":477},"2026-01-05",6.37,3205900,{"date":1127,"open":628,"high":598,"low":553,"close":565,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":565},"2026-01-02",0.45,8.24,2154200,{"date":1132,"open":259,"high":385,"low":404,"close":945,"change":1133,"percent_change":1049,"volume":1134,"transactions":9,"vwap":945},"2025-12-31",-0.03,1940500,{"date":1136,"open":566,"high":749,"low":416,"close":419,"change":432,"percent_change":433,"volume":1137,"transactions":9,"vwap":419},"2025-12-30",2219400,{"date":1139,"open":715,"high":431,"low":1140,"close":259,"change":211,"percent_change":1141,"volume":1142,"transactions":9,"vwap":259},"2025-12-29",5.42,-3.01,1526300,{"date":1144,"open":715,"high":623,"low":756,"close":623,"change":654,"percent_change":1145,"volume":1146,"transactions":9,"vwap":623},"2025-12-26",0.89,1316900,{"date":1148,"open":262,"high":431,"low":558,"close":430,"change":784,"percent_change":1149,"volume":1150,"transactions":9,"vwap":430},"2025-12-24",-1.23,611300,{"date":1152,"open":1153,"high":777,"low":628,"close":1154,"change":508,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-12-23",5.64,5.67,-1.73,1743600,{"date":1158,"open":1159,"high":837,"low":463,"close":1160,"change":305,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2025-12-22",6.08,5.77,-4.15,1827500,{"date":1164,"open":571,"high":1165,"low":461,"close":529,"change":379,"percent_change":1166,"volume":1167,"transactions":9,"vwap":529},"2025-12-19",6.21,-2.43,3589800,{"date":1169,"open":1114,"high":453,"low":604,"close":1023,"change":1133,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1023},"2025-12-18",-0.48,1425600,{"date":1173,"open":1093,"high":492,"low":1174,"close":560,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":560},"2025-12-17",6.16,-0.26,-4.02,1713500,{"date":1179,"open":480,"high":1180,"low":560,"close":1181,"change":190,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2025-12-16",6.54,6.46,3.36,1504700,{"date":1185,"open":1186,"high":1187,"low":526,"close":477,"change":294,"percent_change":1188,"volume":1189,"transactions":9,"vwap":477},"2025-12-15",6.38,6.51,-1.26,1699800,{"date":1191,"open":470,"high":611,"low":837,"close":1192,"change":690,"percent_change":201,"volume":1193,"transactions":9,"vwap":1192},"2025-12-12",6.33,1684000,{"date":1195,"open":794,"high":1180,"low":1016,"close":1114,"change":371,"percent_change":1115,"volume":1196,"transactions":9,"vwap":1114},"2025-12-11",1183300,{"date":1198,"open":479,"high":1022,"low":500,"close":1011,"change":701,"percent_change":901,"volume":1199,"transactions":9,"vwap":1011},"2025-12-10",2168600,{"date":1201,"open":547,"high":1023,"low":754,"close":597,"change":695,"percent_change":1202,"volume":1203,"transactions":9,"vwap":597},"2025-12-09",1.33,2468000,{"date":1205,"open":794,"high":1180,"low":471,"close":598,"change":606,"percent_change":1206,"volume":1207,"transactions":9,"vwap":598},"2025-12-08",-4.59,1697100,{"date":1209,"open":1210,"high":624,"low":1165,"close":445,"change":341,"percent_change":1211,"volume":1212,"transactions":9,"vwap":445},"2025-12-05",6.49,-3.22,1545600,{"date":1214,"open":1087,"high":1215,"low":1011,"close":1037,"change":690,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1037},"2025-12-04",6.74,-0.91,1789800,{"date":1219,"open":598,"high":492,"low":500,"close":616,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":616},"2025-12-03",0.6,10.02,2107500,{"date":1224,"open":464,"high":597,"low":1225,"close":461,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":461},"2025-12-02",5.68,0.17,2.92,1650500,{"date":1230,"open":572,"high":529,"low":464,"close":437,"change":221,"percent_change":1231,"volume":1232,"transactions":9,"vwap":437},"2025-12-01",-3.32,1642000,{"date":1234,"open":939,"high":462,"low":1235,"close":529,"change":433,"percent_change":1236,"volume":1237,"transactions":9,"vwap":529},"2025-11-28",5.81,3.08,1326500,{"date":1239,"open":1153,"high":471,"low":410,"close":572,"change":592,"percent_change":1240,"volume":1241,"transactions":9,"vwap":572},"2025-11-26",2.82,1812300,{"date":1243,"open":777,"high":940,"low":431,"close":1225,"change":654,"percent_change":1145,"volume":1244,"transactions":9,"vwap":1225},"2025-11-25",1988900,{"date":1246,"open":623,"high":463,"low":566,"close":417,"change":959,"percent_change":1247,"volume":1248,"transactions":9,"vwap":417},"2025-11-24",1.26,1750000,{"date":1250,"open":749,"high":939,"low":385,"close":262,"change":432,"percent_change":433,"volume":1251,"transactions":9,"vwap":262},"2025-11-21",2822500,{"date":1253,"open":564,"high":528,"low":756,"close":425,"change":211,"percent_change":1254,"volume":1255,"transactions":9,"vwap":425},"2025-11-20",-2.97,1889200,{"date":1257,"open":1160,"high":571,"low":446,"close":463,"change":902,"percent_change":1258,"volume":1259,"transactions":9,"vwap":463},"2025-11-19",-3.05,1916400,{"date":1261,"open":417,"high":529,"low":715,"close":754,"change":420,"percent_change":1262,"volume":1263,"transactions":9,"vwap":754},"2025-11-18",2.08,2180900,{"date":1265,"open":940,"high":461,"low":430,"close":513,"change":305,"percent_change":1161,"volume":1266,"transactions":9,"vwap":513},"2025-11-17",2353000,{"date":1268,"open":585,"high":577,"low":479,"close":598,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":598},"2025-11-14",-0.34,-5.34,2333900,{"date":1273,"open":1063,"high":1274,"low":445,"close":1124,"change":448,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1124},"2025-11-13",6.83,-5.77,1826400,{"date":1278,"open":1279,"high":1280,"low":485,"close":1030,"change":1017,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1030},"2025-11-12",7.19,7.27,-5.32,2306200,{"date":1284,"open":1062,"high":1285,"low":619,"close":1062,"change":432,"percent_change":232,"volume":1286,"transactions":9,"vwap":1062},"2025-11-11",7.24,1173800,{"date":1288,"open":1054,"high":1285,"low":1109,"close":1289,"change":232,"percent_change":29,"volume":1290,"transactions":9,"vwap":1289},"2025-11-10",7.13,1398600,{"date":1292,"open":1104,"high":1293,"low":453,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-11-07",7.07,6.99,0.26,3.86,1417400,{"date":1299,"open":1056,"high":1300,"low":1301,"close":1029,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1029},"2025-11-06",7.45,6.69,-0.66,-8.93,2381600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":548,"change":843,"percent_change":843,"volume":1309,"transactions":9,"vwap":548},"2025-11-05",7.36,7.68,1588600,{"date":1311,"open":1077,"high":1312,"low":1313,"close":548,"change":710,"percent_change":983,"volume":1314,"transactions":9,"vwap":548},"2025-11-04",7.53,7.31,1266600,{"date":1316,"open":1317,"high":734,"low":1307,"close":1318,"change":294,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-11-03",7.57,7.63,-1.04,1911400,{"date":1322,"open":1308,"high":1323,"low":1056,"close":1324,"change":109,"percent_change":134,"volume":1325,"transactions":9,"vwap":1324},"2025-10-31",7.76,7.71,1977600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":76,"volume":1333,"transactions":9,"vwap":1331},"2025-10-30",8.1,8.17,7.61,7.65,-0.54,1792300,{"date":1335,"open":1336,"high":1337,"low":1329,"close":1338,"change":221,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-10-29",8.37,8.59,8.19,-2.38,1669800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":341,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-10-28",7.78,9.03,7.75,8.39,-2.44,3407100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":921,"percent_change":154,"volume":1355,"transactions":9,"vwap":1354},"2025-10-27",9,9.18,8.49,8.6,4890600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":592,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-10-24",8.55,8.86,8.51,8.57,1.9,2015700,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1368,"change":1226,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-23",8.25,8.12,8.41,2.06,1732700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1129,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1129},"2025-10-22",8.34,8.35,7.99,-0.14,-1.67,1356300,{"date":1380,"open":1353,"high":1381,"low":1366,"close":1382,"change":379,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-10-21",8.69,8.38,-1.76,1605300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":139,"percent_change":1346,"volume":1391,"transactions":9,"vwap":1390},"2025-10-20",8,8.68,7.95,8.53,2592300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":294,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-17",7.82,8.08,7.79,7.87,-1.01,2193200,{"date":1401,"open":1382,"high":1402,"low":1403,"close":1389,"change":1404,"percent_change":1072,"volume":1405,"transactions":9,"vwap":1389},"2025-10-16",8.5,7.84,-0.33,2586400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-10-15",9.12,9.2,8.23,8.28,-0.75,-8.31,2714700,{"date":1416,"open":1382,"high":1409,"low":1366,"close":1344,"change":149,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1344},"2025-10-14",4.39,2390200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":869,"percent_change":1188,"volume":1425,"transactions":9,"vwap":1424},"2025-10-13",8.98,9.28,8.61,8.65,2545700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-10-10",10,10.18,8.75,8.76,-1.38,-13.61,2927100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-10-09",11,11.14,10.09,10.14,-1,-8.98,1743100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1438,"change":1449,"percent_change":48,"volume":1450,"transactions":9,"vwap":1438},"2025-10-08",10.95,11.34,10.61,0.11,1613000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":75,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-07",12.16,12.18,10.89,11.03,-8.92,2710800,{"date":1460,"open":1461,"high":1110,"low":1462,"close":1461,"change":495,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-06",12.11,11.42,0.75,2944700,{"date":1466,"open":1467,"high":26,"low":1468,"close":1469,"change":273,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-10-03",11.19,10.99,12.02,2.3,4373100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-10-02",10.01,11.88,9.79,11.75,1.76,17.62,6213400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":393,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-01",9.66,10.36,9.61,9.99,2.04,2830700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1476,"change":1494,"percent_change":766,"volume":1495,"transactions":9,"vwap":1476},"2025-09-30",9.21,9.83,9.05,0.56,2295100,{"date":1497,"open":1498,"high":1492,"low":1491,"close":1499,"change":211,"percent_change":1031,"volume":1500,"transactions":9,"vwap":1499},"2025-09-29",9.45,9.23,1520000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":701,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-26",8.99,9.41,8.93,9.4,3.3,1482600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":294,"percent_change":649,"volume":1515,"transactions":9,"vwap":1514},"2025-09-25",8.95,9.31,8.9,9.1,2749700,{"date":1517,"open":1351,"high":1518,"low":1351,"close":1352,"change":433,"percent_change":29,"volume":1519,"transactions":9,"vwap":1352},"2025-09-24",9.3,1307700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1351,"change":1017,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1351},"2025-09-23",9.29,9.7,8.97,-4.05,1939800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1376,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-09-22",9.8,10.06,9.36,9.38,-1.47,2564900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":710,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-09-19",9.74,9.89,9.33,9.52,-2.46,2380100,{"date":1544,"open":1428,"high":1429,"low":1545,"close":1546,"change":350,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-18",9.67,9.76,-0.51,2007000,{"date":1550,"open":1529,"high":1551,"low":1552,"close":1553,"change":843,"percent_change":843,"volume":1554,"transactions":9,"vwap":1553},"2025-09-17",10.25,9.69,9.81,1750600,{"date":1556,"open":1557,"high":1558,"low":1540,"close":1553,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2025-09-16",10.3,10.39,-0.45,-4.39,1882700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":629,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-15",10.68,10.75,10.23,10.26,-1.25,2287600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1558,"change":902,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1558},"2025-09-12",10.51,10.6,9.98,-1.7,2277400,{"date":1578,"open":1579,"high":1564,"low":1429,"close":1580,"change":124,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-09-11",10.2,10.57,2.42,2282300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-10",10.97,11.1,10.28,10.32,-0.79,-7.11,2479400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1463,"percent_change":1285,"volume":1598,"transactions":9,"vwap":1597},"2025-09-09",10.48,11.48,10.31,11.11,5074200,{"date":1600,"open":1429,"high":815,"low":1601,"close":1484,"change":1120,"percent_change":810,"volume":1602,"transactions":9,"vwap":1484},"2025-09-08",10.12,3395500,{"date":1604,"open":1513,"high":1486,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-09-05",8.85,9.88,1.12,12.79,3087900,{"date":1611,"open":1354,"high":1612,"low":1613,"close":1431,"change":190,"percent_change":974,"volume":1614,"transactions":9,"vwap":1431},"2025-09-04",8.77,8.31,1069900,{"date":1616,"open":1329,"high":1617,"low":1618,"close":1358,"change":324,"percent_change":291,"volume":1619,"transactions":9,"vwap":1358},"2025-09-03",8.71,8.07,2346700,{"date":1621,"open":1622,"high":1505,"low":1623,"close":1624,"change":649,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-02",8.74,8.02,8.14,-9.66,2941400,{"date":1628,"open":1629,"high":1630,"low":1359,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-08-29",9.58,9.78,9.01,-0.43,-4.56,1880100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":144,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-08-28",9.24,9.53,8.96,9.44,3.51,2067900,{"date":1644,"open":1540,"high":1645,"low":1503,"close":1408,"change":448,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1408},"2025-08-27",9.57,-4.1,2063700,{"date":1649,"open":1498,"high":1538,"low":1512,"close":1650,"change":654,"percent_change":778,"volume":1651,"transactions":9,"vwap":1650},"2025-08-26",9.51,2811100,{"date":1653,"open":1654,"high":1546,"low":1655,"close":1656,"change":710,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-08-25",9.63,9.11,9.46,-2.47,2706300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1523,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1523},"2025-08-22",9.77,10.03,9.55,9.399,3122.59,3048500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1485,"volume":1674,"transactions":9,"vwap":1672},"2023-07-03",0.28999999,0.30489999,0.28,0.301,0.0264,6498904,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2023-06-30",0.2999,0.30199999,0.255,0.27458999,-0.0174,-5.96,13719778,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2023-06-29",0.29480001,0.33070001,0.29010001,0.292,-0.049,-14.37,16385215,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":819,"volume":1700,"transactions":9,"vwap":1698},"2023-06-28",0.33149999,0.36489999,0.31470001,0.34103,0.015,15941772,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2023-06-27",0.32499999,0.38800001,0.27520001,0.32600001,0.0061,1.91,43295049,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2023-06-26",0.2401,0.32949999,0.23100001,0.31990001,0.0899,39.09,31561103,{"date":1720,"open":393,"high":1721,"low":360,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2023-06-23",0.2309,0.23,0.0301,15.06,11171599,{"date":1727,"open":393,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":350,"volume":1732,"transactions":9,"vwap":1730},"2023-06-22",0.2069,0.17550001,0.1999,-0.0001,10872533,{"date":1734,"open":1735,"high":1722,"low":1736,"close":393,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":393},"2023-06-21",0.222,0.19769999,-0.0228,-10.23,8452132,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2023-06-20",0.2279,0.2352,0.215,0.22283,-0.0051,-2.24,11491242,{"date":1750,"open":393,"high":1751,"low":1752,"close":1742,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1742},"2023-06-16",0.2299,0.1953,0.0329,16.87,13484535,{"date":1757,"open":1758,"high":393,"low":1758,"close":1759,"change":1760,"percent_change":1308,"volume":1761,"transactions":9,"vwap":1759},"2023-06-15",0.1825,0.19499999,0.0139,12989726,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2023-06-14",0.197,0.20999999,0.1736,0.1811,-0.0326,-15.26,23357371,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2023-06-13",0.2199,0.229,0.192,0.2137,-0.0062,-2.82,16049714,{"date":1781,"open":1782,"high":1722,"low":1783,"close":1773,"change":1784,"percent_change":1362,"volume":1785,"transactions":9,"vwap":1773},"2023-06-12",0.2245,0.2165,0.0041,12209157,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2023-06-09",0.2078,0.2251,0.2057,0.2158,0.0059,2.81,15477517,{"date":1796,"open":1714,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2023-06-08",0.2325,0.193,0.20990001,-0.0242,-10.34,19525676,{"date":1804,"open":1679,"high":1679,"low":1774,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2023-06-07",0.2341,-0.0119,-4.84,13603776,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1811,"change":843,"percent_change":843,"volume":1814,"transactions":9,"vwap":1811},"2023-06-06",0.24600001,0.259,0.2438,9680079,{"date":1816,"open":124,"high":1817,"low":1818,"close":1811,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1811},"2023-06-05",0.26300001,0.235,-0.003,-1.2,12331011,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2023-06-02",0.25999999,0.29890001,0.24250001,0.249,-0.0065,-2.54,25673209,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":233,"volume":1838,"transactions":9,"vwap":1836},"2023-06-01",0.2499,0.26550001,0.2404,0.25549999,0.0077,15016806,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2023-05-31",0.2649,0.26499999,0.2332,0.24779999,-0.008,-3.13,13506215,{"date":1849,"open":1850,"high":1851,"low":536,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2023-05-30",0.2924,0.3238,0.25580001,-0.0267,-9.45,35502716,{"date":1857,"open":1715,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2023-05-26",0.35699999,0.252,0.2825,-0.0217,-7.13,44384318,{"date":1865,"open":1824,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2023-05-25",0.30989999,0.25099999,0.30419999,0.0453,17.5,34556191,{"date":1873,"open":1811,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2023-05-24",0.27200001,0.221,0.25889999,0.0178,7.38,26639509,{"date":1881,"open":1882,"high":1841,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2023-05-23",0.2101,0.20020001,0.2411,0.0321,15.36,34862878,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2023-05-22",0.17990001,0.21950001,0.175,0.20900001,0.032,18.08,23990095,{"date":1898,"open":1899,"high":1900,"low":1226,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2023-05-19",0.1718,0.18889999,0.177,-0.0036,-1.99,8763760,{"date":1906,"open":1907,"high":1764,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2023-05-18",0.18430001,0.171,0.1806,-0.0032,-1.74,12542107,{"date":1914,"open":1915,"high":360,"low":1916,"close":1917,"change":1918,"percent_change":1078,"volume":1919,"transactions":9,"vwap":1917},"2023-05-17",0.1699,0.168,0.1838,0.012,14949466,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1899,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1899},"2023-05-16",0.17749999,0.18000001,0.1646,-0.0033,-1.89,7218791,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":585,"volume":1935,"transactions":9,"vwap":1933},"2023-05-15",0.1789,0.1875,0.162,0.17505001,0.0102,12963284,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2023-05-12",0.1865,0.20299999,0.13680001,0.1649,-0.025,-13.16,35710608,{"date":1946,"open":1947,"high":393,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2023-05-11",0.1895,0.18080001,0.1899,0.0049,2.65,15855404,{"date":1954,"open":1759,"high":1955,"low":1758,"close":1956,"change":1819,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2023-05-10",0.2097,0.185,-1.6,24416774,{"date":1960,"open":1961,"high":1818,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2023-05-09",0.2287,0.1805,0.18799999,-0.0276,-12.8,59097611,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2023-05-08",0.16140001,0.22499999,0.2156,0.0737,51.94,82191899,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2023-05-05",0.1199,0.142,0.106,0.1419,0.0359,33.87,41870219,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1979,"change":1988,"percent_change":325,"volume":1989,"transactions":9,"vwap":1979},"2023-05-04",0.1005,0.155,0.0081,92562271,{"date":1991,"open":1992,"high":1993,"low":178,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2023-05-03",0.048300002,0.1039,0.097900003,0.0228,30.36,82081257,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2023-05-02",0.1007,0.1009,0.0713,0.075099997,-0.0279,-27.09,192179915,{"date":2008,"open":2009,"high":2010,"low":284,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2023-05-01",0.1085,0.1225,0.103,-0.0042,-3.92,123932403,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2023-04-28",0.1198,0.1366,0.1001,0.1072,-0.0093,-7.98,235802905,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2023-04-27",0.124,0.1337,0.1115,0.1165,0.0045,4.02,182650192,{"date":2034,"open":2035,"high":592,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2023-04-26",0.1574,0.112,-0.0873,-43.8,321240773,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":678,"volume":2047,"transactions":9,"vwap":2045},"2023-04-25",0.189,0.223,0.1874,0.19930001,0.0093,343886439,{"date":2049,"open":393,"high":2050,"low":1923,"close":360,"change":508,"percent_change":2051,"volume":2052,"transactions":9,"vwap":360},"2023-04-24",0.23999999,-34.48,539798200,{"date":2054,"open":2055,"high":2056,"low":1671,"close":1669,"change":114,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1669},"2023-04-21",0.30000001,0.37,-3.33,332774900,{"date":2060,"open":2056,"high":2061,"low":1671,"close":2055,"change":954,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2055},"2023-04-20",0.40000001,-34.78,343062500,{"date":2065,"open":2066,"high":1494,"low":2061,"close":2067,"change":420,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2023-04-19",0.41999999,0.46000001,35.29,962558800,{"date":2071,"open":2072,"high":2073,"low":2055,"close":559,"change":109,"percent_change":2074,"volume":2075,"transactions":9,"vwap":559},"2023-04-18",0.31999999,0.34999999,21.43,307225700,{"date":2077,"open":2050,"high":2072,"low":2050,"close":1671,"change":579,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1671},"2023-04-17",16.67,336553900,{"date":2081,"open":124,"high":124,"low":1722,"close":2050,"change":371,"percent_change":758,"volume":2082,"transactions":9,"vwap":2050},"2023-04-14",88335100,{"date":2084,"open":1671,"high":1671,"low":124,"close":1824,"change":371,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1824},"2023-04-13",-7.14,115794000,{"date":2088,"open":2072,"high":2072,"low":1671,"close":1671,"change":1133,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1671},"2023-04-12",-9.68,125545800,{"date":2092,"open":1669,"high":559,"low":1669,"close":612,"change":432,"percent_change":2093,"volume":2094,"transactions":9,"vwap":612},"2023-04-11",3.33,187837100,{"date":2096,"open":612,"high":612,"low":1669,"close":2055,"change":114,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2055},"2023-04-10",-3.23,92578500,{"date":2100,"open":2101,"high":2101,"low":2055,"close":612,"change":1133,"percent_change":2102,"volume":2103,"transactions":9,"vwap":612},"2023-04-06",0.33000001,-8.82,116336900,{"date":2105,"open":2056,"high":2056,"low":2072,"close":559,"change":114,"percent_change":2106,"volume":2107,"transactions":9,"vwap":559},"2023-04-05",-2.86,105563500,{"date":2109,"open":2056,"high":149,"low":2101,"close":2073,"change":1133,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2073},"2023-04-04",-7.89,120136000,{"date":2113,"open":2114,"high":2114,"low":2115,"close":149,"change":350,"percent_change":2116,"volume":2117,"transactions":9,"vwap":149},"2023-04-03",0.44999999,0.36000001,-11.63,182864200,{"date":2119,"open":2120,"high":2121,"low":2066,"close":2122,"change":954,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2023-03-31",0.54000002,0.55000001,0.43000001,-27.12,166271500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":341,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2023-03-30",0.76999998,0.81,0.58999997,-26.25,158613300,{"date":2133,"open":2134,"high":2128,"low":2135,"close":2134,"change":432,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2023-03-29",0.80000001,0.79000002,1.27,12143100,{"date":2139,"open":2135,"high":2140,"low":2141,"close":2135,"change":843,"percent_change":843,"volume":2142,"transactions":9,"vwap":2135},"2023-03-28",0.82999998,0.77999997,23682100,{"date":2144,"open":2140,"high":2140,"low":2141,"close":2135,"change":1133,"percent_change":465,"volume":2145,"transactions":9,"vwap":2135},"2023-03-27",30737200,{"date":2147,"open":2134,"high":2148,"low":2127,"close":2149,"change":921,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2023-03-24",0.88999999,0.81999999,3.8,57066200,{"date":2153,"open":2154,"high":2154,"low":2141,"close":2135,"change":114,"percent_change":1568,"volume":2155,"transactions":9,"vwap":2135},"2023-03-23",0.83999997,41646800,{"date":2157,"open":2148,"high":2148,"low":2134,"close":2134,"change":371,"percent_change":1347,"volume":2158,"transactions":9,"vwap":2134},"2023-03-22",46881100,{"date":2160,"open":2149,"high":2161,"low":2134,"close":2149,"change":432,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2149},"2023-03-21",0.86000001,1.23,51343500,{"date":2165,"open":2166,"high":2167,"low":2127,"close":2128,"change":405,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2128},"2023-03-20",0.87,0.95999998,-21.36,86383800,{"date":2171,"open":824,"high":655,"low":91,"close":2172,"change":1133,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2023-03-17",1.03,-2.83,51585400,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1095,"change":921,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1095},"2023-03-16",1.05,1.15,2.91,45618900,{"date":2182,"open":2183,"high":2184,"low":104,"close":2172,"change":242,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2172},"2023-03-15",1.07,1.1,-10.43,48308900,{"date":2188,"open":2189,"high":84,"low":2184,"close":2178,"change":21,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2178},"2023-03-14",1.24,-7.26,72768500,{"date":2193,"open":2194,"high":2195,"low":2162,"close":2189,"change":508,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2189},"2023-03-13",1.29,1.32,-7.46,44797800,{"date":2199,"open":2162,"high":2200,"low":119,"close":84,"change":1449,"percent_change":637,"volume":2201,"transactions":9,"vwap":84},"2023-03-10",1.37,72269200,{"date":2203,"open":2195,"high":2200,"low":2162,"close":2162,"change":784,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2162},"2023-03-09",-5.38,55991400,{"date":2207,"open":84,"high":2208,"low":2136,"close":2209,"change":200,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2023-03-08",1.39,1.3,-2.99,47143200,{"date":2213,"open":2214,"high":2215,"low":2209,"close":84,"change":350,"percent_change":2216,"volume":2217,"transactions":9,"vwap":84},"2023-03-07",1.4,1.42,-3.6,45882400,{"date":2219,"open":2220,"high":2221,"low":2208,"close":2208,"change":508,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2208},"2023-03-06",1.53,1.54,-6.71,38914500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":784,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2023-03-03",1.55,1.59,1.45,1.49,-4.49,43113900,{"date":2233,"open":2221,"high":2234,"low":2235,"close":2236,"change":109,"percent_change":946,"volume":2237,"transactions":9,"vwap":2236},"2023-03-02",1.65,1.5,1.56,46508200,{"date":2239,"open":2208,"high":2240,"low":2200,"close":2235,"change":495,"percent_change":1186,"volume":2241,"transactions":9,"vwap":2235},"2023-03-01",1.64,77179500,{"date":2243,"open":2244,"high":2220,"low":496,"close":2245,"change":784,"percent_change":306,"volume":2246,"transactions":9,"vwap":2245},"2023-02-28",1.47,1.41,69968600,{"date":2248,"open":2249,"high":2250,"low":2215,"close":2251,"change":350,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2023-02-27",1.57,1.61,1.48,-3.27,61431400,{"date":2255,"open":2256,"high":2257,"low":2215,"close":2220,"change":921,"percent_change":29,"volume":2258,"transactions":9,"vwap":2220},"2023-02-24",1.46,1.68,74715200,{"date":2260,"open":2250,"high":2250,"low":2228,"close":2235,"change":242,"percent_change":1050,"volume":2261,"transactions":9,"vwap":2235},"2023-02-23",50855700,{"date":2263,"open":2264,"high":2265,"low":696,"close":2266,"change":371,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2023-02-22",1.7,1.77,1.62,-1.22,53912000,{"date":2270,"open":2265,"high":2271,"low":908,"close":2240,"change":211,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2240},"2023-02-21",1.8,-9.39,49342000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":432,"percent_change":1494,"volume":2280,"transactions":9,"vwap":2279},"2023-02-17",1.79,2.01,1.75,1.81,75467000,{"date":2282,"open":882,"high":1362,"low":2283,"close":2271,"change":629,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2271},"2023-02-16",1.78,-6.74,49821200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2288,"change":114,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2288},"2023-02-15",1.93,2.13,1.82,-0.52,71128400,{"date":2294,"open":1362,"high":2295,"low":2265,"close":2296,"change":508,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2023-02-14",1.99,1.94,-4.9,65322800,{"date":2300,"open":964,"high":964,"low":2301,"close":1487,"change":1115,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1487},"2023-02-13",1.92,-13.19,80403600,{"date":2305,"open":2306,"high":2306,"low":1470,"close":2307,"change":305,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2023-02-10",2.57,2.35,-9.62,47756500,{"date":2311,"open":2312,"high":2313,"low":964,"close":2314,"change":114,"percent_change":1017,"volume":2315,"transactions":9,"vwap":2314},"2023-02-09",2.75,2.98,2.6,109313500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":372,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2023-02-08",3.12,3.15,2.53,2.61,-13.29,129704900,{"date":2325,"open":2326,"high":394,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2023-02-07",3.1,2.88,3.01,-2.85,-48.63,225015100,{"date":2333,"open":233,"high":1064,"low":233,"close":564,"change":1793,"percent_change":2334,"volume":2335,"transactions":9,"vwap":564},"2023-02-06",92.13,276088900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":472,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2023-02-03",3.32,3.49,3,3.05,-8.41,27722400,{"date":2345,"open":2346,"high":2347,"low":2326,"close":2093,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2093},"2023-02-02",3.41,3.6,0.51,18.09,68612400,{"date":2352,"open":2353,"high":2354,"low":2306,"close":1240,"change":843,"percent_change":843,"volume":2355,"transactions":9,"vwap":1240},"2023-02-01",2.74,2.95,21912900,{"date":2357,"open":2358,"high":2359,"low":2314,"close":1240,"change":350,"percent_change":1911,"volume":2360,"transactions":9,"vwap":1240},"2023-01-31",2.73,2.96,28099000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":144,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2023-01-30",2.49,3.28,2.44,2.87,12.55,65020200,{"date":2370,"open":2320,"high":2371,"low":2372,"close":2373,"change":921,"percent_change":62,"volume":2374,"transactions":9,"vwap":2373},"2023-01-27",2.83,2.28,2.55,55098200,{"date":2376,"open":1182,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2023-01-26",3.47,2.1,2.52,-0.72,-22.22,54579300,{"date":2384,"open":2377,"high":2339,"low":2319,"close":2385,"change":379,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2023-01-25",3.24,-4.42,22065700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1128,"percent_change":74,"volume":2394,"transactions":9,"vwap":2393},"2023-01-24",3.46,3.7,3.2,3.39,62283600,{"date":2396,"open":2397,"high":2398,"low":2371,"close":599,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":599},"2023-01-23",3.19,3.34,-0.41,-12.24,51131300,{"date":2403,"open":2377,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2023-01-20",3.76,3.31,3.35,-0.44,-11.61,52706100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":361,"change":379,"percent_change":2415,"volume":2416,"transactions":9,"vwap":361},"2023-01-19",3.92,3.99,3.38,-3.81,61593300,{"date":2418,"open":2419,"high":340,"low":1012,"close":2420,"change":221,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2023-01-18",4.47,3.94,-4.83,113962700,{"date":2424,"open":2425,"high":799,"low":2406,"close":2426,"change":1120,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2023-01-17",3.53,4.14,13.11,159882700,{"date":2430,"open":367,"high":403,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2023-01-13",3.65,3.66,-1.58,-30.15,224139500,{"date":2437,"open":2438,"high":438,"low":2439,"close":411,"change":2278,"percent_change":2440,"volume":2441,"transactions":9,"vwap":411},"2023-01-12",4.22,3.64,50.14,329435400,{"date":182,"open":2443,"high":2444,"low":2445,"close":2339,"change":1065,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2339},2.63,3.55,2.41,32.7,240995100]