[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAU":3,"homepage-market-summary":29,"stock-historical-GAU":35},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GAU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Galiano Gold Inc.","NYSE American",null,"Common Stock","Galiano Gold Inc is focused on building a sustainable business capable of long term value creation for its stakeholders through a combination of exploration, accretive acquisitions, and disciplined deployment of its financial resources. The company currently operates and manages: Nkran, Esaase, Abore and Miradani North, multiple satellite deposits and exploration projects located on the Asankrangwa Gold Belt in the Amansie West District of the Republic of Ghana (Ghana), West Africa.","414",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.99,2.015,1.96,1.95,0.04,2.05,2711073.010046,4538,1.982,3.62,1.66,3135479.198845904,16.8,4718,{"status":30,"indices":31,"watchlist":32,"sectors":33,"benchmarks":34},"success",[],[],[],[],{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":24,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":15,"start_date":44,"end_date":5},1.19,2769478,1010859499.711476,47.41,"2025-04-22",[46,47,56,66,73,81,92,100,109,119,129,136,143,151,157,164,172,180,190,198,207,217,225,232,240,248,258,267,275,284,290,297,306,313,321,326,331,339,346,351,357,366,376,385,394,402,408,415,424,432,440,448,456,465,473,478,482,486,490,494,498,502,506,510,514,518,521,524,528,531,535,539,543,548,551,555,558,563,567,571,575,578,582,587,591,595,599,603,607,611,614,619,622,625,629,633,637,644,650,657,663,668,671,676,681,684,688,691,695,699,703,707,711,715,720,726,731,735,740,743,747,751,756,760,764,767,771,776,780,785,789,793,797,801,805,809,813,818,823,827,831,838,844,850,856,863,867,873,878,885,892,898,904,908,913,917,921,927,933,939,944,948,955,961,965,970,976,982,985,989,994,999,1004,1007,1011,1015,1019,1023,1029,1033,1037,1041,1045,1049,1052,1055,1059,1063,1067,1070,1074,1077,1082,1085,1089,1093,1097,1101,1105,1109,1113,1117,1120,1124,1128,1132,1136,1139,1143,1146,1150,1153,1156,1160,1164,1168,1172,1176,1179,1182,1186,1190,1194,1198,1201,1205,1210,1214,1217,1221,1225,1229,1232,1235,1238,1243,1247,1250,1253,1259,1262,1266,1271,1276,1279,1282,1285,1289,1294,1298,1302,1307,1311,1314,1318,1322,1326,1329,1333,1338,1341,1345,1349,1352,1356,1360,1364,1368,1372,1376,1379,1383,1387,1391,1395,1398,1401,1404,1407,1410,1414,1418,1422,1426,1429,1432,1437,1445,1450,1456,1463,1467,1472,1477,1482,1489,1492,1499,1503,1508,1511,1515,1518,1522,1526,1531,1535,1539,1542,1546,1550,1554,1558,1562,1565,1569,1572,1575,1580,1585,1588,1592,1595,1599,1603,1607,1610,1614,1617,1621,1624,1628,1631,1635,1639,1642,1646,1650,1653,1656,1659,1663,1666,1669,1672,1676,1679,1682,1685,1689,1693,1696,1701,1705,1710,1716,1719,1723,1726,1729,1733,1736,1739,1743,1745],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":48,"open":18,"high":49,"low":50,"close":18,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",1.98,1.91,0.01,0.52,1765691.28732,3559,1.9459,{"date":57,"open":15,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",1.995,1.93,1.94,-0.04,-2.02,1648773.727541,3395,1.9525,{"date":67,"open":17,"high":15,"low":50,"close":49,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",0.05,2.59,2653220.215726,5331,1.9575,{"date":74,"open":17,"high":75,"low":50,"close":59,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",1.985,-0.13,-6.31,2462629.286107,5309,1.9561,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",2.01,2.09,2,2.06,0.06,3,2053603.198049,5725,2.0586,{"date":93,"open":94,"high":94,"low":49,"close":85,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",2.04,-0.06,-2.91,1916637.944989,4191,1.9993,{"date":101,"open":102,"high":103,"low":94,"close":86,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",2.12,2.15,-0.12,-5.5,2723210.25758,6331,2.0672,{"date":110,"open":111,"high":112,"low":84,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",2.1,2.2,2.18,0.07,3.32,2605891.984461,5595,2.1497,{"date":120,"open":121,"high":103,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",2.13,2.08,2.11,-0.02,-0.94,2214906.158835,5282,2.103,{"date":130,"open":84,"high":131,"low":20,"close":121,"change":87,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",2.14,2.9,3651298.193288,5605,2.1074,{"date":137,"open":123,"high":102,"low":86,"close":138,"change":19,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",2.07,1.97,2447328.501124,4156,2.0957,{"date":144,"open":111,"high":123,"low":49,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",2.03,-0.03,-1.46,3015992.917717,5507,2.0413,{"date":152,"open":122,"high":122,"low":145,"close":86,"change":153,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",0,1732940.192337,4695,2.0512,{"date":158,"open":123,"high":121,"low":20,"close":86,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",-0.1,-4.63,1991312.98088,5467,2.0798,{"date":165,"open":166,"high":167,"low":103,"close":168,"change":153,"percent_change":153,"volume":169,"transactions":170,"vwap":171},"2026-09-11",2.19,2.225,2.16,2058580.885285,4274,2.1781,{"date":173,"open":113,"high":112,"low":174,"close":168,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",2.135,-0.08,-3.57,2165855.187764,6746,2.1591,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":51,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-09",2.29,2.3001,2.22,2.24,0.45,2308054.637901,6661,2.2494,{"date":191,"open":192,"high":182,"low":184,"close":193,"change":61,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-08",2.27,2.23,-1.76,2965434.699362,6016,2.2557,{"date":199,"open":182,"high":200,"low":201,"close":192,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-04",2.32,2.25,-0.09,-3.81,1890344.633171,5684,2.2742,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-03",2.34,2.36,2.28,0.1,4.42,2964965.984302,6547,2.3244,{"date":218,"open":112,"high":211,"low":166,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-02",2.26,0.11,5.12,2756439.054225,6231,2.2449,{"date":226,"open":113,"high":167,"low":121,"close":103,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-01",-0.11,-4.87,3473092.538278,6977,2.1644,{"date":233,"open":219,"high":234,"low":235,"close":219,"change":146,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-31",2.285,2.215,-1.31,3515237.137354,6411,2.2551,{"date":241,"open":242,"high":243,"low":201,"close":182,"change":104,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-28",2.42,2.425,-4.98,3511053.960886,6777,2.3151,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":19,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-27",2.38,2.43,2.351,2.41,1.69,2107806.315134,6239,2.394,{"date":259,"open":210,"high":260,"low":261,"close":262,"change":146,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-26",2.47,2.35,2.37,-1.25,2778894.581377,6557,2.4089,{"date":268,"open":269,"high":251,"low":261,"close":270,"change":124,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-25",2.39,2.4,-0.83,2227750.480392,5070,2.3984,{"date":276,"open":262,"high":277,"low":278,"close":242,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-24",2.44,2.3,0.08,3.42,2873622.871,5904,2.3682,{"date":285,"open":261,"high":262,"low":182,"close":209,"change":114,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-21",3.08,2565170.303272,7368,2.3252,{"date":291,"open":292,"high":192,"low":292,"close":192,"change":87,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-20",2.17,2.71,2404750.008687,5414,2.2359,{"date":298,"open":121,"high":299,"low":123,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-19",2.245,2.21,0.18,8.87,4473828.820153,9067,2.1885,{"date":307,"open":86,"high":84,"low":308,"close":145,"change":175,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-18",2.02,-3.79,1737247.455753,5909,2.0498,{"date":314,"open":123,"high":168,"low":315,"close":123,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-17",2.091,0.02,0.96,2392001.71078,7092,2.1228,{"date":322,"open":102,"high":112,"low":84,"close":84,"change":153,"percent_change":153,"volume":323,"transactions":324,"vwap":325},"2026-08-14",2857608.216966,10580,2.1348,{"date":327,"open":84,"high":131,"low":20,"close":84,"change":153,"percent_change":153,"volume":328,"transactions":329,"vwap":330},"2026-08-13",2942198.863312,5579,2.0983,{"date":332,"open":103,"high":333,"low":86,"close":84,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-12",2.1562,-0.01,-0.48,5127210.010022,13247,2.1058,{"date":340,"open":85,"high":341,"low":49,"close":111,"change":212,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-11",2.105,5,3225366.658828,13127,2.0604,{"date":347,"open":86,"high":86,"low":60,"close":85,"change":95,"percent_change":96,"volume":348,"transactions":349,"vwap":350},"2026-08-10",3198477.967779,14588,1.9969,{"date":352,"open":308,"high":102,"low":15,"close":86,"change":220,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-07",5.64,2887027.615366,10557,2.0605,{"date":358,"open":359,"high":360,"low":361,"close":18,"change":316,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-06",1.92,1.9689,1.9,1.04,2324499.838099,5843,1.9437,{"date":367,"open":368,"high":369,"low":370,"close":59,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-05",1.88,1.945,1.87,0.13,7.22,3124739.36883,10165,1.9181,{"date":377,"open":378,"high":379,"low":380,"close":378,"change":381,"percent_change":254,"volume":382,"transactions":383,"vwap":384},"2026-08-04",1.8,1.835,1.785,0.03,2447193.371471,4527,1.8118,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":381,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-03",1.77,1.78,1.74,1.72,1141118.799037,4397,1.7617,{"date":395,"open":396,"high":387,"low":254,"close":389,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-31",1.75,-0.05,-2.79,4667087.763211,22359,1.7181,{"date":403,"open":404,"high":378,"low":389,"close":404,"change":19,"percent_change":182,"volume":405,"transactions":406,"vwap":407},"2026-07-30",1.79,3235563.838448,10894,1.7671,{"date":409,"open":390,"high":410,"low":25,"close":396,"change":51,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-29",1.795,0.57,6408813.57049,6673,1.7241,{"date":416,"open":417,"high":418,"low":419,"close":389,"change":202,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-28",1.81,1.815,1.73,-4.92,2395651.586982,5073,1.7716,{"date":425,"open":426,"high":361,"low":410,"close":427,"change":146,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-27",1.89,1.83,-1.61,1964733.786279,3891,1.8357,{"date":433,"open":370,"high":426,"low":434,"close":435,"change":316,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-24",1.82,1.86,1.09,2867903.157926,6333,1.8633,{"date":441,"open":370,"high":370,"low":404,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-23",1.84,-0.07,-3.66,2876492.170017,4753,1.8279,{"date":449,"open":368,"high":450,"low":451,"close":50,"change":87,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-22",2.005,1.875,3.24,4572654.381799,5750,1.9484,{"date":457,"open":417,"high":458,"low":404,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-21",1.855,1.85,0.09,5.11,2471548.996389,6152,1.817,{"date":466,"open":419,"high":467,"low":468,"close":467,"change":19,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",1.76,1.7,2.33,2051868.629149,4620,1.7361,{"date":474,"open":390,"high":388,"low":475,"close":390,"change":61,"percent_change":476,"volume":477,"transactions":9,"vwap":390},"2026-07-17",1.68,-2.27,1751600,{"date":479,"open":434,"high":434,"low":390,"close":467,"change":175,"percent_change":480,"volume":481,"transactions":9,"vwap":467},"2026-07-16",-4.35,3649500,{"date":483,"open":427,"high":370,"low":378,"close":442,"change":316,"percent_change":484,"volume":485,"transactions":9,"vwap":442},"2026-07-15",1.1,3291400,{"date":487,"open":435,"high":361,"low":378,"close":434,"change":316,"percent_change":488,"volume":489,"transactions":9,"vwap":434},"2026-07-14",1.11,1696700,{"date":491,"open":442,"high":370,"low":388,"close":378,"change":443,"percent_change":492,"volume":493,"transactions":9,"vwap":378},"2026-07-13",-3.74,1717700,{"date":495,"open":368,"high":50,"low":435,"close":370,"change":146,"percent_change":496,"volume":497,"transactions":9,"vwap":370},"2026-07-10",-1.58,1598700,{"date":499,"open":370,"high":59,"low":459,"close":361,"change":68,"percent_change":500,"volume":501,"transactions":9,"vwap":361},"2026-07-09",2.7,2394600,{"date":503,"open":459,"high":368,"low":417,"close":459,"change":397,"percent_change":504,"volume":505,"transactions":9,"vwap":459},"2026-07-08",-2.63,1994900,{"date":507,"open":17,"high":139,"low":370,"close":361,"change":443,"percent_change":508,"volume":509,"transactions":9,"vwap":361},"2026-07-07",-3.55,2988700,{"date":511,"open":49,"high":138,"low":18,"close":139,"change":334,"percent_change":512,"volume":513,"transactions":9,"vwap":139},"2026-07-06",-0.51,2547300,{"date":515,"open":49,"high":138,"low":18,"close":49,"change":114,"percent_change":516,"volume":517,"transactions":9,"vwap":49},"2026-07-02",3.66,6453600,{"date":519,"open":435,"high":18,"low":435,"close":50,"change":19,"percent_change":131,"volume":520,"transactions":9,"vwap":50},"2026-07-01",3424100,{"date":522,"open":368,"high":361,"low":459,"close":370,"change":153,"percent_change":153,"volume":523,"transactions":9,"vwap":370},"2026-06-30",1813800,{"date":525,"open":426,"high":426,"low":442,"close":370,"change":61,"percent_change":526,"volume":527,"transactions":9,"vwap":370},"2026-06-29",-2.09,3432200,{"date":529,"open":361,"high":139,"low":368,"close":50,"change":19,"percent_change":131,"volume":530,"transactions":9,"vwap":50},"2026-06-26",2410900,{"date":532,"open":459,"high":361,"low":378,"close":370,"change":279,"percent_change":533,"volume":534,"transactions":9,"vwap":370},"2026-06-25",4.47,6046400,{"date":536,"open":442,"high":435,"low":396,"close":404,"change":104,"percent_change":537,"volume":538,"transactions":9,"vwap":404},"2026-06-24",-6.28,6829100,{"date":540,"open":17,"high":85,"low":361,"close":50,"change":227,"percent_change":541,"volume":542,"transactions":9,"vwap":50},"2026-06-23",-5.45,7172200,{"date":544,"open":131,"high":131,"low":83,"close":308,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":308},"2026-06-22",-0.18,-8.18,4841900,{"date":549,"open":166,"high":185,"low":102,"close":112,"change":153,"percent_change":153,"volume":550,"transactions":9,"vwap":112},"2026-06-18",9950100,{"date":552,"open":211,"high":262,"low":166,"close":112,"change":443,"percent_change":553,"volume":554,"transactions":9,"vwap":112},"2026-06-17",-3.08,2065900,{"date":556,"open":219,"high":182,"low":184,"close":192,"change":19,"percent_change":404,"volume":557,"transactions":9,"vwap":192},"2026-06-16",3292600,{"date":559,"open":193,"high":278,"low":112,"close":193,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":193},"2026-06-15",0.12,5.69,3939000,{"date":564,"open":86,"high":121,"low":308,"close":123,"change":114,"percent_change":565,"volume":566,"transactions":9,"vwap":123},"2026-06-12",3.43,2708600,{"date":568,"open":18,"high":94,"low":359,"close":94,"change":212,"percent_change":569,"volume":570,"transactions":9,"vwap":94},"2026-06-11",5.15,3602800,{"date":572,"open":49,"high":145,"low":359,"close":60,"change":227,"percent_change":573,"volume":574,"transactions":9,"vwap":60},"2026-06-10",-5.37,3143300,{"date":576,"open":86,"high":122,"low":139,"close":20,"change":153,"percent_change":153,"volume":577,"transactions":9,"vwap":20},"2026-06-09",2265400,{"date":579,"open":145,"high":111,"low":308,"close":20,"change":316,"percent_change":580,"volume":581,"transactions":9,"vwap":20},"2026-06-08",0.99,2709500,{"date":583,"open":168,"high":113,"low":83,"close":145,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":145},"2026-06-05",-0.2,-8.97,4084300,{"date":588,"open":166,"high":192,"low":113,"close":193,"change":279,"percent_change":589,"volume":590,"transactions":9,"vwap":193},"2026-06-04",3.72,3123400,{"date":592,"open":166,"high":300,"low":121,"close":103,"change":175,"percent_change":593,"volume":594,"transactions":9,"vwap":103},"2026-06-03",-3.59,3790000,{"date":596,"open":219,"high":192,"low":113,"close":193,"change":124,"percent_change":597,"volume":598,"transactions":9,"vwap":193},"2026-06-02",-0.89,1742200,{"date":600,"open":182,"high":278,"low":112,"close":201,"change":443,"percent_change":601,"volume":602,"transactions":9,"vwap":201},"2026-06-01",-3.02,3210800,{"date":604,"open":219,"high":209,"low":112,"close":200,"change":87,"percent_change":605,"volume":606,"transactions":9,"vwap":200},"2026-05-29",2.65,3295900,{"date":608,"open":166,"high":278,"low":121,"close":219,"change":87,"percent_change":609,"volume":610,"transactions":9,"vwap":219},"2026-05-28",2.73,2698200,{"date":612,"open":201,"high":192,"low":166,"close":112,"change":159,"percent_change":480,"volume":613,"transactions":9,"vwap":112},"2026-05-27",1696800,{"date":615,"open":616,"high":261,"low":192,"close":278,"change":87,"percent_change":617,"volume":618,"transactions":9,"vwap":278},"2026-05-26",2.31,2.68,1506800,{"date":620,"open":184,"high":192,"low":292,"close":185,"change":51,"percent_change":186,"volume":621,"transactions":9,"vwap":185},"2026-05-22",1836500,{"date":623,"open":193,"high":192,"low":166,"close":193,"change":61,"percent_change":194,"volume":624,"transactions":9,"vwap":193},"2026-05-21",2190700,{"date":626,"open":211,"high":278,"low":112,"close":192,"change":316,"percent_change":627,"volume":628,"transactions":9,"vwap":192},"2026-05-20",0.89,2675700,{"date":630,"open":201,"high":209,"low":103,"close":201,"change":61,"percent_change":631,"volume":632,"transactions":9,"vwap":201},"2026-05-19",-1.75,3559500,{"date":634,"open":209,"high":210,"low":193,"close":182,"change":146,"percent_change":635,"volume":636,"transactions":9,"vwap":182},"2026-05-18",-1.29,1747900,{"date":638,"open":639,"high":640,"low":182,"close":200,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":200},"2026-05-15",2.51,2.52,-0.31,-11.79,3346200,{"date":645,"open":609,"high":646,"low":69,"close":647,"change":316,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-14",2.74,2.63,0.77,3532300,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":153,"percent_change":153,"volume":656,"transactions":9,"vwap":655},"2026-05-13",2.58,2.66,2.5,2.61,3831200,{"date":658,"open":659,"high":617,"low":660,"close":655,"change":397,"percent_change":661,"volume":662,"transactions":9,"vwap":655},"2026-05-12",2.67,2.46,-1.88,3250700,{"date":664,"open":69,"high":665,"low":69,"close":653,"change":279,"percent_change":666,"volume":667,"transactions":9,"vwap":653},"2026-05-11",2.72,3.1,2463500,{"date":669,"open":652,"high":69,"low":654,"close":652,"change":68,"percent_change":49,"volume":670,"transactions":9,"vwap":652},"2026-05-08",1685100,{"date":672,"open":640,"high":605,"low":639,"close":673,"change":220,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-05-07",2.53,4.55,4023300,{"date":677,"open":251,"high":660,"low":269,"close":242,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":242},"2026-05-06",0.14,6.14,2103100,{"date":682,"open":469,"high":262,"low":192,"close":211,"change":153,"percent_change":153,"volume":683,"transactions":9,"vwap":211},"2026-05-05",1760900,{"date":685,"open":182,"high":269,"low":219,"close":211,"change":61,"percent_change":686,"volume":687,"transactions":9,"vwap":211},"2026-05-04",-1.72,2009200,{"date":689,"open":278,"high":250,"low":182,"close":200,"change":153,"percent_change":153,"volume":690,"transactions":9,"vwap":200},"2026-05-01",1434500,{"date":692,"open":616,"high":210,"low":211,"close":200,"change":460,"percent_change":693,"volume":694,"transactions":9,"vwap":200},"2026-04-30",4.04,1923200,{"date":696,"open":201,"high":192,"low":300,"close":193,"change":146,"percent_change":697,"volume":698,"transactions":9,"vwap":193},"2026-04-29",-1.33,2549600,{"date":700,"open":211,"high":200,"low":300,"close":219,"change":175,"percent_change":701,"volume":702,"transactions":9,"vwap":219},"2026-04-28",-3.42,2584000,{"date":704,"open":270,"high":251,"low":469,"close":209,"change":202,"percent_change":705,"volume":706,"transactions":9,"vwap":209},"2026-04-27",-3.7,2214100,{"date":708,"open":660,"high":660,"low":253,"close":251,"change":334,"percent_change":709,"volume":710,"transactions":9,"vwap":251},"2026-04-24",-0.41,1853300,{"date":712,"open":654,"high":640,"low":253,"close":277,"change":159,"percent_change":713,"volume":714,"transactions":9,"vwap":277},"2026-04-23",-3.94,2442800,{"date":716,"open":717,"high":647,"low":640,"close":718,"change":87,"percent_change":242,"volume":719,"transactions":9,"vwap":718},"2026-04-22",2.55,2.54,1954100,{"date":721,"open":655,"high":659,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-04-21",2.48,-0.15,-5.7,5444200,{"date":727,"open":728,"high":653,"low":639,"close":647,"change":19,"percent_change":729,"volume":730,"transactions":9,"vwap":647},"2026-04-20",2.56,1.54,3955600,{"date":732,"open":69,"high":653,"low":728,"close":69,"change":279,"percent_change":733,"volume":734,"transactions":9,"vwap":69},"2026-04-17",3.19,2441400,{"date":736,"open":737,"high":737,"low":639,"close":639,"change":175,"percent_change":738,"volume":739,"transactions":9,"vwap":639},"2026-04-16",2.62,-3.09,1950400,{"date":741,"open":653,"high":659,"low":652,"close":69,"change":443,"percent_change":504,"volume":742,"transactions":9,"vwap":69},"2026-04-15",2889500,{"date":744,"open":293,"high":745,"low":653,"close":653,"change":153,"percent_change":153,"volume":746,"transactions":9,"vwap":653},"2026-04-14",2.76,1997000,{"date":748,"open":605,"high":293,"low":737,"close":653,"change":61,"percent_change":749,"volume":750,"transactions":9,"vwap":653},"2026-04-13",-1.48,2553800,{"date":752,"open":753,"high":754,"low":659,"close":500,"change":68,"percent_change":426,"volume":755,"transactions":9,"vwap":500},"2026-04-10",2.69,2.75,2384800,{"date":757,"open":737,"high":753,"low":758,"close":605,"change":87,"percent_change":200,"volume":759,"transactions":9,"vwap":605},"2026-04-09",2.6,2569500,{"date":761,"open":605,"high":753,"low":717,"close":69,"change":114,"percent_change":762,"volume":763,"transactions":9,"vwap":69},"2026-04-08",2.78,1965100,{"date":765,"open":640,"high":718,"low":242,"close":640,"change":153,"percent_change":153,"volume":766,"transactions":9,"vwap":640},"2026-04-07",2182800,{"date":768,"open":717,"high":652,"low":722,"close":640,"change":61,"percent_change":769,"volume":770,"transactions":9,"vwap":640},"2026-04-06",-1.56,1530600,{"date":772,"open":773,"high":737,"low":660,"close":728,"change":397,"percent_change":774,"volume":775,"transactions":9,"vwap":728},"2026-04-02",2.49,-1.92,2675300,{"date":777,"open":758,"high":659,"low":640,"close":655,"change":212,"percent_change":778,"volume":779,"transactions":9,"vwap":655},"2026-04-01",3.98,3008000,{"date":781,"open":250,"high":640,"low":262,"close":639,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":639},"2026-03-31",0.21,9.13,4634100,{"date":786,"open":616,"high":210,"low":219,"close":278,"change":316,"percent_change":787,"volume":788,"transactions":9,"vwap":278},"2026-03-30",0.88,2850500,{"date":790,"open":300,"high":278,"low":292,"close":211,"change":114,"percent_change":791,"volume":792,"transactions":9,"vwap":211},"2026-03-27",3.17,2468800,{"date":794,"open":193,"high":200,"low":112,"close":300,"change":159,"percent_change":795,"volume":796,"transactions":9,"vwap":300},"2026-03-26",-4.33,2594500,{"date":798,"open":269,"high":269,"low":182,"close":616,"change":114,"percent_change":799,"volume":800,"transactions":9,"vwap":616},"2026-03-25",3.12,2577300,{"date":802,"open":192,"high":261,"low":166,"close":185,"change":146,"percent_change":803,"volume":804,"transactions":9,"vwap":185},"2026-03-24",-1.32,4337500,{"date":806,"open":201,"high":616,"low":113,"close":192,"change":460,"percent_change":807,"volume":808,"transactions":9,"vwap":192},"2026-03-23",4.13,5824800,{"date":810,"open":200,"high":200,"low":102,"close":113,"change":159,"percent_change":811,"volume":812,"transactions":9,"vwap":113},"2026-03-20",-4.39,9887900,{"date":814,"open":193,"high":278,"low":113,"close":211,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":211},"2026-03-19",-0.14,-5.79,4651700,{"date":819,"open":722,"high":654,"low":253,"close":242,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":242},"2026-03-18",-0.17,-6.56,4885300,{"date":824,"open":647,"high":500,"low":717,"close":69,"change":124,"percent_change":825,"volume":826,"transactions":9,"vwap":69},"2026-03-17",-0.77,3094000,{"date":828,"open":728,"high":829,"low":773,"close":655,"change":68,"percent_change":18,"volume":830,"transactions":9,"vwap":655},"2026-03-16",2.64,4953500,{"date":832,"open":833,"high":834,"low":640,"close":728,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":728},"2026-03-13",2.86,2.88,-0.35,-12.03,9962800,{"date":839,"open":286,"high":286,"low":132,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-03-12",2.91,-0.16,-5.21,2971000,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":95,"percent_change":774,"volume":849,"transactions":9,"vwap":848},"2026-03-11",3.11,2.92,3.07,3553700,{"date":851,"open":733,"high":852,"low":846,"close":853,"change":334,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-03-10",3.26,3.13,-0.32,2773200,{"date":857,"open":88,"high":858,"low":859,"close":860,"change":124,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-03-09",3.16,2.93,3.14,-0.63,2938400,{"date":864,"open":666,"high":865,"low":88,"close":858,"change":146,"percent_change":125,"volume":866,"transactions":9,"vwap":858},"2026-03-06",3.21,2954700,{"date":868,"open":869,"high":870,"low":846,"close":733,"change":227,"percent_change":871,"volume":872,"transactions":9,"vwap":733},"2026-03-05",3.2,3.25,-3.33,5176500,{"date":874,"open":875,"high":875,"low":865,"close":876,"change":87,"percent_change":459,"volume":877,"transactions":9,"vwap":876},"2026-03-04",3.37,3.3,2317700,{"date":879,"open":875,"high":880,"low":881,"close":452,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":452},"2026-03-03",3.38,3.09,-0.33,-9.24,4279000,{"date":886,"open":887,"high":24,"low":888,"close":889,"change":68,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-03-02",3.6,3.35,3.57,1.42,7380700,{"date":893,"open":280,"high":894,"low":895,"close":894,"change":220,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-02-27",3.52,3.34,3.23,4164100,{"date":899,"open":900,"high":901,"low":869,"close":901,"change":220,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-02-26",3.31,3.41,3.33,3877200,{"date":905,"open":870,"high":906,"low":865,"close":876,"change":212,"percent_change":799,"volume":907,"transactions":9,"vwap":876},"2026-02-25",3.4,7213800,{"date":909,"open":910,"high":452,"low":911,"close":869,"change":279,"percent_change":728,"volume":912,"transactions":9,"vwap":869},"2026-02-24",3.04,3.02,2305200,{"date":914,"open":846,"high":452,"low":881,"close":799,"change":68,"percent_change":915,"volume":916,"transactions":9,"vwap":799},"2026-02-23",1.63,4665000,{"date":918,"open":919,"high":286,"low":132,"close":848,"change":87,"percent_change":15,"volume":920,"transactions":9,"vwap":848},"2026-02-20",3.05,3435300,{"date":922,"open":923,"high":911,"low":745,"close":924,"change":782,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-02-19",2.81,3.01,7.5,3421300,{"date":928,"open":929,"high":834,"low":646,"close":930,"change":316,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-02-18",2.84,2.8,0.72,2332900,{"date":934,"open":935,"high":935,"low":753,"close":762,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":762},"2026-02-17",2.94,-0.24,-7.95,3639400,{"date":940,"open":132,"high":846,"low":132,"close":911,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":911},"2026-02-13",0.29,10.62,5121300,{"date":945,"open":799,"high":853,"low":617,"close":609,"change":709,"percent_change":946,"volume":947,"transactions":9,"vwap":609},"2026-02-12",-13.06,4926700,{"date":949,"open":848,"high":950,"low":951,"close":860,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":860},"2026-02-11",3.15,2.97,0.2,6.8,5694600,{"date":956,"open":957,"high":958,"low":930,"close":935,"change":560,"percent_change":959,"volume":960,"transactions":9,"vwap":935},"2026-02-10",2.82,2.96,4.26,2792800,{"date":962,"open":653,"high":957,"low":829,"close":957,"change":952,"percent_change":963,"volume":964,"transactions":9,"vwap":957},"2026-02-09",7.63,2976000,{"date":966,"open":639,"high":737,"low":660,"close":737,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":737},"2026-02-06",0.19,7.82,2454000,{"date":971,"open":972,"high":605,"low":270,"close":251,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":251},"2026-02-05",2.57,-0.27,-10,5496700,{"date":977,"open":978,"high":979,"low":718,"close":500,"change":146,"percent_change":980,"volume":981,"transactions":9,"vwap":500},"2026-02-04",2.83,2.85,-1.1,6233600,{"date":983,"open":978,"high":834,"low":653,"close":609,"change":87,"percent_change":201,"volume":984,"transactions":9,"vwap":609},"2026-02-03",4921300,{"date":986,"open":737,"high":957,"low":69,"close":659,"change":51,"percent_change":987,"volume":988,"transactions":9,"vwap":659},"2026-02-02",0.38,2552100,{"date":990,"open":834,"high":958,"low":647,"close":653,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":653},"2026-01-30",-0.47,-15.02,5499700,{"date":995,"open":870,"high":870,"low":996,"close":853,"change":146,"percent_change":997,"volume":998,"transactions":9,"vwap":853},"2026-01-29",2.98,-0.95,4785300,{"date":1000,"open":950,"high":1001,"low":1002,"close":858,"change":114,"percent_change":192,"volume":1003,"transactions":9,"vwap":858},"2026-01-28",3.18,3.03,3708800,{"date":1005,"open":853,"high":858,"low":924,"close":881,"change":334,"percent_change":854,"volume":1006,"transactions":9,"vwap":881},"2026-01-27",2713900,{"date":1008,"open":865,"high":852,"low":881,"close":666,"change":51,"percent_change":1009,"volume":1010,"transactions":9,"vwap":666},"2026-01-26",0.32,4445100,{"date":1012,"open":848,"high":799,"low":911,"close":881,"change":316,"percent_change":1013,"volume":1014,"transactions":9,"vwap":881},"2026-01-23",0.65,3472600,{"date":1016,"open":834,"high":666,"low":834,"close":848,"change":952,"percent_change":1017,"volume":1018,"transactions":9,"vwap":848},"2026-01-22",6.97,3205000,{"date":1020,"open":286,"high":881,"low":833,"close":1021,"change":76,"percent_change":795,"volume":1022,"transactions":9,"vwap":1021},"2026-01-21",2.87,3917700,{"date":1024,"open":840,"high":924,"low":1025,"close":88,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":88},"2026-01-20",2.89,0.22,7.91,4069600,{"date":1030,"open":754,"high":930,"low":617,"close":762,"change":124,"percent_change":1031,"volume":1032,"transactions":9,"vwap":762},"2026-01-16",-0.71,1508800,{"date":1034,"open":979,"high":1021,"low":647,"close":930,"change":76,"percent_change":1035,"volume":1036,"transactions":9,"vwap":930},"2026-01-15",-4.44,4849600,{"date":1038,"open":847,"high":958,"low":979,"close":859,"change":114,"percent_change":1039,"volume":1040,"transactions":9,"vwap":859},"2026-01-14",2.45,3357300,{"date":1042,"open":833,"high":935,"low":957,"close":833,"change":316,"percent_change":1043,"volume":1044,"transactions":9,"vwap":833},"2026-01-13",0.7,2350000,{"date":1046,"open":754,"high":1021,"low":754,"close":929,"change":301,"percent_change":1047,"volume":1048,"transactions":9,"vwap":929},"2026-01-12",6.77,3528300,{"date":1050,"open":605,"high":609,"low":647,"close":653,"change":51,"percent_change":987,"volume":1051,"transactions":9,"vwap":653},"2026-01-09",1637800,{"date":1053,"open":652,"high":653,"low":639,"close":605,"change":51,"percent_change":987,"volume":1054,"transactions":9,"vwap":605},"2026-01-08",1671000,{"date":1056,"open":659,"high":500,"low":673,"close":829,"change":95,"percent_change":1057,"volume":1058,"transactions":9,"vwap":829},"2026-01-07",-2.22,2237800,{"date":1060,"open":758,"high":293,"low":717,"close":500,"change":560,"percent_change":1061,"volume":1062,"transactions":9,"vwap":500},"2026-01-06",4.65,2874200,{"date":1064,"open":728,"high":293,"low":717,"close":652,"change":316,"percent_change":1065,"volume":1066,"transactions":9,"vwap":652},"2026-01-05",0.78,2510100,{"date":1068,"open":972,"high":647,"low":1039,"close":728,"change":381,"percent_change":40,"volume":1069,"transactions":9,"vwap":728},"2026-01-02",2968200,{"date":1071,"open":652,"high":655,"low":640,"close":673,"change":95,"percent_change":1072,"volume":1073,"transactions":9,"vwap":673},"2025-12-31",-2.32,1723000,{"date":1075,"open":652,"high":659,"low":673,"close":69,"change":279,"percent_change":733,"volume":1076,"transactions":9,"vwap":69},"2025-12-30",3028000,{"date":1078,"open":737,"high":647,"low":722,"close":639,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":639},"2025-12-29",-0.21,-7.72,2906400,{"date":1083,"open":293,"high":754,"low":653,"close":665,"change":87,"percent_change":219,"volume":1084,"transactions":9,"vwap":665},"2025-12-26",1588200,{"date":1086,"open":753,"high":753,"low":758,"close":653,"change":397,"percent_change":1087,"volume":1088,"transactions":9,"vwap":653},"2025-12-24",-1.85,1136800,{"date":1090,"open":500,"high":646,"low":758,"close":293,"change":316,"percent_change":1091,"volume":1092,"transactions":9,"vwap":293},"2025-12-23",0.74,1995400,{"date":1094,"open":653,"high":646,"low":647,"close":753,"change":371,"percent_change":1095,"volume":1096,"transactions":9,"vwap":753},"2025-12-22",5.08,2257300,{"date":1098,"open":277,"high":829,"low":251,"close":728,"change":371,"percent_change":1099,"volume":1100,"transactions":9,"vwap":728},"2025-12-19",5.35,2113800,{"date":1102,"open":277,"high":773,"low":253,"close":251,"change":124,"percent_change":1103,"volume":1104,"transactions":9,"vwap":251},"2025-12-18",-0.82,1448200,{"date":1106,"open":260,"high":773,"low":253,"close":1039,"change":381,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1039},"2025-12-17",1.24,1171900,{"date":1110,"open":722,"high":717,"low":269,"close":242,"change":95,"percent_change":1111,"volume":1112,"transactions":9,"vwap":242},"2025-12-16",-2.42,1752300,{"date":1114,"open":758,"high":647,"low":1039,"close":722,"change":159,"percent_change":1115,"volume":1116,"transactions":9,"vwap":722},"2025-12-15",-3.88,2389300,{"date":1118,"open":69,"high":829,"low":654,"close":652,"change":279,"percent_change":869,"volume":1119,"transactions":9,"vwap":652},"2025-12-12",5243200,{"date":1121,"open":250,"high":728,"low":250,"close":654,"change":560,"percent_change":1122,"volume":1123,"transactions":9,"vwap":654},"2025-12-11",5.04,3024300,{"date":1125,"open":262,"high":251,"low":616,"close":250,"change":334,"percent_change":1126,"volume":1127,"transactions":9,"vwap":250},"2025-12-10",-0.42,1807100,{"date":1129,"open":616,"high":251,"low":278,"close":269,"change":212,"percent_change":1130,"volume":1131,"transactions":9,"vwap":269},"2025-12-09",4.37,1798300,{"date":1133,"open":250,"high":251,"low":182,"close":182,"change":159,"percent_change":1134,"volume":1135,"transactions":9,"vwap":182},"2025-12-08",-4.18,1602000,{"date":1137,"open":262,"high":773,"low":210,"close":269,"change":19,"percent_change":468,"volume":1138,"transactions":9,"vwap":269},"2025-12-05",2314300,{"date":1140,"open":200,"high":262,"low":278,"close":261,"change":51,"percent_change":1141,"volume":1142,"transactions":9,"vwap":261},"2025-12-04",0.43,1241700,{"date":1144,"open":253,"high":660,"low":209,"close":209,"change":397,"percent_change":526,"volume":1145,"transactions":9,"vwap":209},"2025-12-03",2407600,{"date":1147,"open":242,"high":277,"low":200,"close":269,"change":146,"percent_change":1148,"volume":1149,"transactions":9,"vwap":269},"2025-12-02",-1.24,1959300,{"date":1151,"open":639,"high":639,"low":262,"close":242,"change":334,"percent_change":709,"volume":1152,"transactions":9,"vwap":242},"2025-12-01",3489900,{"date":1154,"open":253,"high":654,"low":250,"close":251,"change":114,"percent_change":951,"volume":1155,"transactions":9,"vwap":251},"2025-11-28",5335300,{"date":1157,"open":209,"high":270,"low":200,"close":210,"change":279,"percent_change":1158,"volume":1159,"transactions":9,"vwap":210},"2025-11-26",3.51,2707900,{"date":1161,"open":185,"high":211,"low":168,"close":211,"change":460,"percent_change":1162,"volume":1163,"transactions":9,"vwap":211},"2025-11-25",4.11,2765700,{"date":1165,"open":20,"high":112,"low":94,"close":166,"change":301,"percent_change":1166,"volume":1167,"transactions":9,"vwap":166},"2025-11-24",8.96,2946700,{"date":1169,"open":20,"high":121,"low":15,"close":83,"change":61,"percent_change":1170,"volume":1171,"transactions":9,"vwap":83},"2025-11-21",-1.95,2035300,{"date":1173,"open":166,"high":182,"low":94,"close":20,"change":723,"percent_change":1174,"volume":1175,"transactions":9,"vwap":20},"2025-11-20",-6.82,3968300,{"date":1177,"open":113,"high":192,"low":121,"close":112,"change":68,"percent_change":469,"volume":1178,"transactions":9,"vwap":112},"2025-11-19",3103100,{"date":1180,"open":103,"high":166,"low":102,"close":103,"change":153,"percent_change":153,"volume":1181,"transactions":9,"vwap":103},"2025-11-18",2836200,{"date":1183,"open":113,"high":201,"low":121,"close":103,"change":146,"percent_change":1184,"volume":1185,"transactions":9,"vwap":103},"2025-11-17",-1.38,3864800,{"date":1187,"open":103,"high":201,"low":131,"close":113,"change":227,"percent_change":1188,"volume":1189,"transactions":9,"vwap":113},"2025-11-14",-4.8,1815300,{"date":1191,"open":269,"high":269,"low":185,"close":182,"change":397,"percent_change":1192,"volume":1193,"transactions":9,"vwap":182},"2025-11-13",-2.14,2294900,{"date":1195,"open":185,"high":262,"low":300,"close":209,"change":212,"percent_change":1196,"volume":1197,"transactions":9,"vwap":209},"2025-11-12",4.46,2142000,{"date":1199,"open":219,"high":200,"low":300,"close":185,"change":153,"percent_change":153,"volume":1200,"transactions":9,"vwap":185},"2025-11-11",1849600,{"date":1202,"open":113,"high":209,"low":111,"close":185,"change":952,"percent_change":1203,"volume":1204,"transactions":9,"vwap":185},"2025-11-10",9.8,2956400,{"date":1206,"open":49,"high":166,"low":60,"close":94,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":94},"2025-11-07",-0.3,-12.82,5643300,{"date":1211,"open":210,"high":660,"low":209,"close":209,"change":146,"percent_change":1212,"volume":1213,"transactions":9,"vwap":209},"2025-11-06",-1.27,3297400,{"date":1215,"open":209,"high":250,"low":616,"close":262,"change":114,"percent_change":910,"volume":1216,"transactions":9,"vwap":262},"2025-11-05",1334700,{"date":1218,"open":200,"high":261,"low":219,"close":278,"change":397,"percent_change":1219,"volume":1220,"transactions":9,"vwap":278},"2025-11-04",-2.13,3593500,{"date":1222,"open":269,"high":1039,"low":469,"close":261,"change":61,"percent_change":1223,"volume":1224,"transactions":9,"vwap":261},"2025-11-03",-1.67,1461900,{"date":1226,"open":722,"high":640,"low":210,"close":269,"change":202,"percent_change":1227,"volume":1228,"transactions":9,"vwap":269},"2025-10-31",-3.63,2260300,{"date":1230,"open":251,"high":639,"low":253,"close":722,"change":87,"percent_change":722,"volume":1231,"transactions":9,"vwap":722},"2025-10-30",2605600,{"date":1233,"open":69,"high":655,"low":253,"close":242,"change":95,"percent_change":1111,"volume":1234,"transactions":9,"vwap":242},"2025-10-29",2115600,{"date":1236,"open":251,"high":728,"low":270,"close":722,"change":153,"percent_change":153,"volume":1237,"transactions":9,"vwap":722},"2025-10-28",2890200,{"date":1239,"open":652,"high":659,"low":260,"close":722,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":722},"2025-10-27",-0.23,-8.49,3779900,{"date":1244,"open":293,"high":929,"low":659,"close":293,"change":124,"percent_change":1245,"volume":1246,"transactions":9,"vwap":293},"2025-10-24",-0.73,2024900,{"date":1248,"open":646,"high":762,"low":293,"close":609,"change":460,"percent_change":901,"volume":1249,"transactions":9,"vwap":609},"2025-10-23",2422500,{"date":1251,"open":654,"high":653,"low":722,"close":829,"change":68,"percent_change":59,"volume":1252,"transactions":9,"vwap":829},"2025-10-22",2407800,{"date":1254,"open":1255,"high":979,"low":652,"close":69,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":69},"2025-10-21",2.77,-0.37,-12.5,3710600,{"date":1260,"open":132,"high":848,"low":834,"close":958,"change":279,"percent_change":762,"volume":1261,"transactions":9,"vwap":958},"2025-10-20",2869800,{"date":1263,"open":935,"high":919,"low":978,"close":834,"change":820,"percent_change":1264,"volume":1265,"transactions":9,"vwap":834},"2025-10-17",-5.57,5204500,{"date":1267,"open":919,"high":799,"low":1268,"close":919,"change":316,"percent_change":1269,"volume":1270,"transactions":9,"vwap":919},"2025-10-16",2.99,0.66,4747800,{"date":1272,"open":929,"high":1002,"low":929,"close":1002,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1002},"2025-10-15",0.23,8.21,4177400,{"date":1277,"open":930,"high":132,"low":745,"close":930,"change":124,"percent_change":1031,"volume":1278,"transactions":9,"vwap":930},"2025-10-14",2118000,{"date":1280,"open":979,"high":833,"low":754,"close":957,"change":460,"percent_change":876,"volume":1281,"transactions":9,"vwap":957},"2025-10-13",2078200,{"date":1283,"open":1255,"high":834,"low":665,"close":609,"change":124,"percent_change":1245,"volume":1284,"transactions":9,"vwap":609},"2025-10-10",3986600,{"date":1286,"open":847,"high":847,"low":605,"close":754,"change":175,"percent_change":1287,"volume":1288,"transactions":9,"vwap":754},"2025-10-09",-2.83,5014300,{"date":1290,"open":829,"high":833,"low":647,"close":978,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":978},"2025-10-08",0.27,10.55,7572700,{"date":1295,"open":655,"high":655,"low":654,"close":728,"change":19,"percent_change":1296,"volume":1297,"transactions":9,"vwap":728},"2025-10-07",1.59,3623700,{"date":1299,"open":717,"high":293,"low":654,"close":640,"change":51,"percent_change":1300,"volume":1301,"transactions":9,"vwap":640},"2025-10-06",0.4,4354400,{"date":1303,"open":262,"high":639,"low":616,"close":639,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":639},"2025-10-03",0.16,6.81,3832200,{"date":1308,"open":192,"high":210,"low":113,"close":261,"change":220,"percent_change":1309,"volume":1310,"transactions":9,"vwap":261},"2025-10-02",4.91,3690500,{"date":1312,"open":300,"high":219,"low":131,"close":185,"change":68,"percent_change":211,"volume":1313,"transactions":9,"vwap":185},"2025-10-01",3526100,{"date":1315,"open":184,"high":193,"low":121,"close":166,"change":397,"percent_change":1316,"volume":1317,"transactions":9,"vwap":166},"2025-09-30",-2.23,3648400,{"date":1319,"open":469,"high":209,"low":300,"close":185,"change":124,"percent_change":1320,"volume":1321,"transactions":9,"vwap":185},"2025-09-29",-0.88,3027400,{"date":1323,"open":168,"high":192,"low":103,"close":219,"change":460,"percent_change":1324,"volume":1325,"transactions":9,"vwap":219},"2025-09-26",4.15,3843900,{"date":1327,"open":166,"high":193,"low":103,"close":292,"change":146,"percent_change":1328,"volume":577,"transactions":9,"vwap":292},"2025-09-25",-1.36,{"date":1330,"open":112,"high":193,"low":131,"close":112,"change":61,"percent_change":1331,"volume":1332,"transactions":9,"vwap":112},"2025-09-24",-1.79,2632500,{"date":1334,"open":639,"high":652,"low":112,"close":185,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":185},"2025-09-23",-0.28,-11.11,6981900,{"date":1339,"open":758,"high":758,"low":660,"close":640,"change":153,"percent_change":153,"volume":1340,"transactions":9,"vwap":640},"2025-09-22",3574200,{"date":1342,"open":262,"high":640,"low":469,"close":640,"change":1304,"percent_change":1343,"volume":1344,"transactions":9,"vwap":640},"2025-09-19",6.78,2798900,{"date":1346,"open":270,"high":242,"low":210,"close":210,"change":175,"percent_change":1347,"volume":1348,"transactions":9,"vwap":210},"2025-09-18",-3.28,1503800,{"date":1350,"open":722,"high":673,"low":270,"close":277,"change":443,"percent_change":398,"volume":1351,"transactions":9,"vwap":277},"2025-09-17",1276500,{"date":1353,"open":652,"high":652,"low":722,"close":639,"change":61,"percent_change":1354,"volume":1355,"transactions":9,"vwap":639},"2025-09-16",-1.57,2156600,{"date":1357,"open":673,"high":717,"low":260,"close":717,"change":316,"percent_change":1358,"volume":1359,"transactions":9,"vwap":717},"2025-09-15",0.79,2198100,{"date":1361,"open":717,"high":972,"low":260,"close":673,"change":19,"percent_change":1362,"volume":1363,"transactions":9,"vwap":673},"2025-09-12",1.61,1619100,{"date":1365,"open":469,"high":673,"low":469,"close":773,"change":220,"percent_change":1366,"volume":1367,"transactions":9,"vwap":773},"2025-09-11",4.62,2256000,{"date":1369,"open":242,"high":260,"low":292,"close":250,"change":545,"percent_change":1370,"volume":1371,"transactions":9,"vwap":250},"2025-09-10",-7.03,6121000,{"date":1373,"open":753,"high":665,"low":718,"close":728,"change":95,"percent_change":1374,"volume":1375,"transactions":9,"vwap":728},"2025-09-09",-2.29,2533700,{"date":1377,"open":972,"high":605,"low":639,"close":737,"change":279,"percent_change":950,"volume":1378,"transactions":9,"vwap":737},"2025-09-08",3744600,{"date":1380,"open":277,"high":718,"low":269,"close":718,"change":1304,"percent_change":1381,"volume":1382,"transactions":9,"vwap":718},"2025-09-05",6.72,3503700,{"date":1384,"open":773,"high":773,"low":262,"close":250,"change":227,"percent_change":1385,"volume":1386,"transactions":9,"vwap":250},"2025-09-04",-4.42,3178700,{"date":1388,"open":210,"high":773,"low":209,"close":773,"change":301,"percent_change":1389,"volume":1390,"transactions":9,"vwap":773},"2025-09-03",7.79,7106300,{"date":1392,"open":112,"high":469,"low":103,"close":616,"change":678,"percent_change":1393,"volume":1394,"transactions":9,"vwap":616},"2025-09-02",6.45,7589400,{"date":1396,"open":102,"high":166,"low":102,"close":292,"change":68,"percent_change":210,"volume":1397,"transactions":9,"vwap":292},"2025-08-29",5472600,{"date":1399,"open":121,"high":168,"low":111,"close":102,"change":334,"percent_change":991,"volume":1400,"transactions":9,"vwap":102},"2025-08-28",3140500,{"date":1402,"open":131,"high":103,"low":84,"close":121,"change":334,"percent_change":991,"volume":1403,"transactions":9,"vwap":121},"2025-08-27",1996000,{"date":1405,"open":123,"high":168,"low":123,"close":131,"change":381,"percent_change":890,"volume":1406,"transactions":9,"vwap":131},"2025-08-26",2530400,{"date":1408,"open":131,"high":103,"low":122,"close":123,"change":153,"percent_change":153,"volume":1409,"transactions":9,"vwap":123},"2025-08-25",3712400,{"date":1411,"open":122,"high":292,"low":308,"close":123,"change":51,"percent_change":1412,"volume":1413,"transactions":9,"vwap":123},"2025-08-22",0.48,3459700,{"date":1415,"open":122,"high":102,"low":83,"close":111,"change":220,"percent_change":1416,"volume":1417,"transactions":9,"vwap":111},"2025-08-21",5.53,3994500,{"date":1419,"open":83,"high":20,"low":49,"close":15,"change":124,"percent_change":1420,"volume":1421,"transactions":9,"vwap":15},"2025-08-20",-1,2187600,{"date":1423,"open":84,"high":121,"low":49,"close":83,"change":175,"percent_change":1424,"volume":1425,"transactions":9,"vwap":83},"2025-08-19",-3.83,3496500,{"date":1427,"open":94,"high":111,"low":308,"close":84,"change":68,"percent_change":1039,"volume":1428,"transactions":9,"vwap":84},"2025-08-18",5042800,{"date":1430,"open":17,"high":20,"low":359,"close":94,"change":212,"percent_change":569,"volume":1431,"transactions":9,"vwap":94},"2025-08-15",3401700,{"date":1433,"open":475,"high":60,"low":475,"close":60,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":60},"2025-08-14",0.36,22.78,5552100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":316,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-08-13",1.57,1.6,1.55,1.58,1.28,1148000,{"date":1446,"open":1441,"high":1440,"low":729,"close":1447,"change":316,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-08-12",1.56,1.3,1522100,{"date":1451,"open":1452,"high":729,"low":1453,"close":729,"change":316,"percent_change":1454,"volume":1455,"transactions":9,"vwap":729},"2025-08-11",1.47,1.46,1.32,1321300,{"date":1457,"open":1458,"high":1441,"low":1459,"close":1460,"change":316,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-08-08",1.51,1.5,1.52,1.33,1389500,{"date":1464,"open":1459,"high":1296,"low":1465,"close":1459,"change":381,"percent_change":94,"volume":1466,"transactions":9,"vwap":1459},"2025-08-07",1.48,2321000,{"date":1468,"open":1453,"high":1459,"low":1469,"close":1452,"change":316,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1452},"2025-08-06",1.44,1.38,881300,{"date":1473,"open":890,"high":1452,"low":890,"close":1474,"change":51,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-08-05",1.45,0.69,625300,{"date":1478,"open":1479,"high":1469,"low":1470,"close":1469,"change":279,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1469},"2025-08-04",1.39,5.88,480200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":381,"percent_change":219,"volume":1488,"transactions":9,"vwap":1487},"2025-08-01",1.37,1.41,1.34,1.36,1109500,{"date":1490,"open":1454,"high":1487,"low":1448,"close":1461,"change":19,"percent_change":666,"volume":1491,"transactions":9,"vwap":1461},"2025-07-31",711100,{"date":1493,"open":1494,"high":1485,"low":1495,"close":1496,"change":227,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-07-30",1.4,1.26,1.29,-7.86,1870000,{"date":1500,"open":1469,"high":1453,"low":1479,"close":1494,"change":61,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1494},"2025-07-29",-2.78,1583400,{"date":1504,"open":1505,"high":1505,"low":890,"close":1469,"change":95,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1469},"2025-07-28",1.49,-4,814800,{"date":1509,"open":1505,"high":1459,"low":1469,"close":1459,"change":153,"percent_change":153,"volume":1510,"transactions":9,"vwap":1459},"2025-07-25",1498100,{"date":1512,"open":1465,"high":1459,"low":1453,"close":1459,"change":334,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1459},"2025-07-24",-0.66,596700,{"date":1516,"open":1505,"high":1460,"low":1452,"close":1458,"change":334,"percent_change":1513,"volume":1517,"transactions":9,"vwap":1458},"2025-07-23",721800,{"date":1519,"open":1460,"high":1520,"low":1465,"close":1460,"change":381,"percent_change":83,"volume":1521,"transactions":9,"vwap":1460},"2025-07-22",1.53,1348500,{"date":1523,"open":1470,"high":1460,"low":1484,"close":1505,"change":678,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1505},"2025-07-21",10.37,2401200,{"date":1527,"open":1484,"high":1479,"low":1528,"close":1529,"change":124,"percent_change":147,"volume":1530,"transactions":9,"vwap":1529},"2025-07-18",1.31,1.35,795900,{"date":1532,"open":1484,"high":1470,"low":1461,"close":1484,"change":334,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1484},"2025-07-17",-0.72,912900,{"date":1536,"open":1469,"high":1453,"low":1484,"close":1470,"change":95,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1470},"2025-07-16",-4.17,1817800,{"date":1540,"open":1494,"high":1474,"low":1479,"close":1469,"change":19,"percent_change":833,"volume":1541,"transactions":9,"vwap":1469},"2025-07-15",1062700,{"date":1543,"open":1487,"high":1544,"low":1487,"close":1494,"change":381,"percent_change":166,"volume":1545,"transactions":9,"vwap":1494},"2025-07-14",1.43,1235000,{"date":1547,"open":1529,"high":1494,"low":1486,"close":1484,"change":68,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1484},"2025-07-11",3.79,1422400,{"date":1551,"open":1486,"high":1486,"low":1448,"close":1454,"change":124,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1454},"2025-07-10",-1.49,560000,{"date":1555,"open":1529,"high":1487,"low":1528,"close":1486,"change":51,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1486},"2025-07-09",0.75,662300,{"date":1559,"open":1529,"high":1529,"low":1448,"close":1461,"change":334,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1461},"2025-07-08",-0.75,815000,{"date":1563,"open":1443,"high":1487,"low":1495,"close":1486,"change":316,"percent_change":1460,"volume":1564,"transactions":9,"vwap":1486},"2025-07-07",691700,{"date":1566,"open":1448,"high":1486,"low":1567,"close":1454,"change":153,"percent_change":153,"volume":1568,"transactions":9,"vwap":1454},"2025-07-03",1.27,817200,{"date":1570,"open":1496,"high":1461,"low":1567,"close":1454,"change":316,"percent_change":729,"volume":1571,"transactions":9,"vwap":1454},"2025-07-02",1835400,{"date":1573,"open":1448,"high":1486,"low":1443,"close":1448,"change":381,"percent_change":210,"volume":1574,"transactions":9,"vwap":1448},"2025-07-01",1280600,{"date":1576,"open":1577,"high":1443,"low":1578,"close":1567,"change":19,"percent_change":870,"volume":1579,"transactions":9,"vwap":1567},"2025-06-30",1.25,1.23,1156500,{"date":1581,"open":1495,"high":1567,"low":1582,"close":1578,"change":95,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1578},"2025-06-27",1.22,-4.65,632500,{"date":1586,"open":1448,"high":1454,"low":1567,"close":1496,"change":334,"percent_change":825,"volume":1587,"transactions":9,"vwap":1496},"2025-06-26",1717300,{"date":1589,"open":1487,"high":1487,"low":1496,"close":1448,"change":95,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1448},"2025-06-25",-4.41,1482100,{"date":1593,"open":1484,"high":1484,"low":1496,"close":1487,"change":397,"percent_change":508,"volume":1594,"transactions":9,"vwap":1487},"2025-06-24",2091400,{"date":1596,"open":1487,"high":890,"low":1529,"close":1485,"change":114,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1485},"2025-06-23",5.22,839100,{"date":1600,"open":1479,"high":1479,"low":1486,"close":1486,"change":61,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1486},"2025-06-20",-2.9,1050600,{"date":1604,"open":1494,"high":1544,"low":1484,"close":1470,"change":124,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1470},"2025-06-18",-1.43,802700,{"date":1608,"open":1494,"high":1469,"low":1487,"close":1494,"change":153,"percent_change":153,"volume":1609,"transactions":9,"vwap":1494},"2025-06-17",1212100,{"date":1611,"open":1458,"high":1460,"low":1479,"close":1494,"change":227,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1494},"2025-06-16",-7.28,2437900,{"date":1615,"open":1447,"high":1447,"low":1505,"close":1458,"change":124,"percent_change":236,"volume":1616,"transactions":9,"vwap":1458},"2025-06-13",986600,{"date":1618,"open":1474,"high":1441,"low":890,"close":1520,"change":220,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1520},"2025-06-12",7.75,1572400,{"date":1622,"open":890,"high":1469,"low":1479,"close":890,"change":153,"percent_change":153,"volume":1623,"transactions":9,"vwap":890},"2025-06-11",11416200,{"date":1625,"open":1452,"high":1452,"low":1479,"close":890,"change":146,"percent_change":1626,"volume":1627,"transactions":9,"vwap":890},"2025-06-10",-2.07,642300,{"date":1629,"open":1485,"high":1505,"low":1485,"close":1474,"change":153,"percent_change":153,"volume":1630,"transactions":9,"vwap":1474},"2025-06-09",778800,{"date":1632,"open":1452,"high":1459,"low":1485,"close":1474,"change":334,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1474},"2025-06-06",-0.68,976600,{"date":1636,"open":1505,"high":1447,"low":1453,"close":1453,"change":61,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1453},"2025-06-05",-2.67,1841100,{"date":1640,"open":1458,"high":1441,"low":1465,"close":1459,"change":153,"percent_change":153,"volume":1641,"transactions":9,"vwap":1459},"2025-06-04",734300,{"date":1643,"open":890,"high":1458,"low":1494,"close":1459,"change":87,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1459},"2025-06-03",4.17,728400,{"date":1647,"open":1484,"high":1459,"low":1484,"close":1469,"change":212,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1469},"2025-06-02",7.46,2125800,{"date":1651,"open":1529,"high":1484,"low":1454,"close":1486,"change":61,"percent_change":1601,"volume":1652,"transactions":9,"vwap":1486},"2025-05-30",281400,{"date":1654,"open":1494,"high":1494,"low":1528,"close":1470,"change":124,"percent_change":1605,"volume":1655,"transactions":9,"vwap":1470},"2025-05-29",1672100,{"date":1657,"open":1470,"high":1494,"low":1529,"close":1494,"change":381,"percent_change":166,"volume":1658,"transactions":9,"vwap":1494},"2025-05-28",461500,{"date":1660,"open":1484,"high":1479,"low":1529,"close":1484,"change":61,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1484},"2025-05-27",-2.84,642200,{"date":1664,"open":1479,"high":1544,"low":1529,"close":1485,"change":19,"percent_change":847,"volume":1665,"transactions":9,"vwap":1485},"2025-05-23",866900,{"date":1667,"open":1485,"high":1485,"low":1461,"close":1484,"change":334,"percent_change":1533,"volume":1668,"transactions":9,"vwap":1484},"2025-05-22",441300,{"date":1670,"open":1479,"high":890,"low":1486,"close":1470,"change":153,"percent_change":153,"volume":1671,"transactions":9,"vwap":1470},"2025-05-21",600000,{"date":1673,"open":1496,"high":1470,"low":1496,"close":1470,"change":460,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1470},"2025-05-20",6.98,562600,{"date":1677,"open":1528,"high":1454,"low":1577,"close":1496,"change":51,"percent_change":1065,"volume":1678,"transactions":9,"vwap":1496},"2025-05-19",695200,{"date":1680,"open":1578,"high":1528,"low":1582,"close":1443,"change":316,"percent_change":1296,"volume":1681,"transactions":9,"vwap":1443},"2025-05-16",787000,{"date":1683,"open":1486,"high":1487,"low":40,"close":1495,"change":545,"percent_change":1257,"volume":1684,"transactions":9,"vwap":1495},"2025-05-15",1895600,{"date":1686,"open":1459,"high":729,"low":1485,"close":1469,"change":159,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1469},"2025-05-14",-6.49,1001700,{"date":1690,"open":1439,"high":1440,"low":1459,"close":729,"change":146,"percent_change":1691,"volume":1692,"transactions":9,"vwap":729},"2025-05-13",-1.91,770700,{"date":1694,"open":729,"high":1439,"low":1453,"close":1439,"change":397,"percent_change":738,"volume":1695,"transactions":9,"vwap":1439},"2025-05-12",1642100,{"date":1697,"open":1698,"high":1698,"low":729,"close":1698,"change":678,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-05-09",1.62,9.46,1112600,{"date":1702,"open":1447,"high":1296,"low":1465,"close":1465,"change":202,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1465},"2025-05-08",-5.73,897800,{"date":1706,"open":1440,"high":1707,"low":1458,"close":1439,"change":175,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1439},"2025-05-07",1.64,-4.85,1421800,{"date":1711,"open":1470,"high":25,"low":1470,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-05-06",1.65,0.31,23.13,3619900,{"date":1717,"open":1529,"high":1479,"low":1461,"close":1486,"change":19,"percent_change":286,"volume":1718,"transactions":9,"vwap":1486},"2025-05-05",1413300,{"date":1720,"open":1461,"high":1486,"low":1448,"close":1448,"change":124,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1448},"2025-05-02",-1.52,235600,{"date":1724,"open":1448,"high":1486,"low":1496,"close":1454,"change":334,"percent_change":1560,"volume":1725,"transactions":9,"vwap":1454},"2025-05-01",404700,{"date":1727,"open":1528,"high":1487,"low":1448,"close":1461,"change":153,"percent_change":153,"volume":1728,"transactions":9,"vwap":1461},"2025-04-30",413300,{"date":1730,"open":1487,"high":1484,"low":1461,"close":1461,"change":146,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1461},"2025-04-29",-2.21,514800,{"date":1734,"open":1461,"high":1484,"low":1528,"close":1487,"change":381,"percent_change":219,"volume":1735,"transactions":9,"vwap":1487},"2025-04-28",511700,{"date":1737,"open":1454,"high":1529,"low":1448,"close":1461,"change":146,"percent_change":1731,"volume":1738,"transactions":9,"vwap":1461},"2025-04-25",747300,{"date":1740,"open":1448,"high":1484,"low":1567,"close":1487,"change":114,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1487},"2025-04-24",5.43,994700,{"date":1744,"open":1461,"high":1461,"low":1495,"close":1496,"change":95,"percent_change":1035,"volume":1579,"transactions":9,"vwap":1496},"2025-04-23",{"date":44,"open":1494,"high":1485,"low":1486,"close":1529,"change":397,"percent_change":176,"volume":1746,"transactions":9,"vwap":1529},1152300]