[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GP":3,"homepage-market-summary":30,"stock-historical-GP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GP","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},"GreenPower Motor Company Inc. Common Shares","Nasdaq",null,"Common Stock","GreenPower Motor Co Inc is a manufacturer and distributor of purpose-built, all-electric, zero-emission medium and heavy-duty vehicles serving the cargo and delivery market, shuttle and transit space and school bus sector. The Company operates in one reportable operating segment, being the manufacture and distribution of all electric commercial vehicles and transit, school and charter buses. Geographically the company has presence in Canada, and United States of America. The company generates majority of revenue from United States of America.","113",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.561,0.58,0.59,0.56,0.5863,-0.0253,-4.32,89736.664538,299,0.5741,3.38,0.51,598970.736013916,1.8,1531,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.42,457570,167013084.003479,-86.64,"2025-04-22",[182,183,192,202,212,222,232,242,251,262,273,284,295,305,316,326,335,343,353,362,372,382,393,403,413,423,432,441,450,458,468,477,485,491,500,510,518,526,534,544,553,559,566,573,579,585,592,599,605,611,619,625,632,640,646,650,653,659,664,668,672,676,681,685,689,695,700,705,712,720,726,730,734,739,743,747,753,758,763,770,775,780,785,790,795,799,804,808,812,817,820,823,827,831,836,839,843,846,849,853,856,859,865,873,878,885,893,899,903,909,914,922,930,939,944,951,955,960,964,971,979,983,987,991,995,1001,1007,1012,1019,1024,1028,1032,1036,1040,1045,1051,1057,1063,1067,1071,1075,1078,1080,1086,1092,1098,1104,1109,1115,1118,1123,1127,1131,1136,1140,1143,1146,1150,1155,1159,1165,1172,1177,1182,1187,1193,1199,1202,1206,1211,1216,1223,1229,1236,1243,1248,1254,1261,1266,1270,1275,1279,1284,1289,1295,1302,1309,1314,1319,1324,1329,1334,1342,1346,1354,1361,1369,1375,1379,1383,1389,1396,1401,1405,1407,1411,1415,1419,1423,1426,1431,1435,1439,1444,1451,1455,1460,1464,1469,1476,1482,1488,1491,1495,1500,1504,1508,1515,1520,1525,1531,1537,1545,1552,1555,1561,1568,1573,1580,1587,1592,1599,1608,1614,1618,1624,1630,1638,1642,1649,1655,1660,1663,1667,1674,1679,1683,1686,1692,1697,1705,1712,1719,1724,1732,1739,1746,1752,1759,1764,1770,1777,1783,1789,1796,1800,1805,1810,1815,1821,1825,1830,1836,1841,1848,1853,1858,1862,1868,1872,1877,1882,1888,1893,1899,1903,1907,1913,1917,1922,1927,1933,1937,1941,1946,1953,1958,1962,1966,1971,1976,1981,1985,1988,1993,1996,2001,2006,2009,2014,2018,2022,2026,2030,2034,2039,2043,2046,2049,2053,2058,2062,2068,2072,2075,2079,2083,2087,2090,2096,2099,2103,2107,2111,2116,2120,2122,2126,2131,2136,2140,2145,2151,2155,2159,2165,2168,2171,2174,2178,2181,2185,2189,2192,2195],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.6209,0.571,-0.0227,-3.73,264412.433005,621,0.5907,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.65889,0.6889,0.609,0.0225,3.84,380129.66824,1369,0.64,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.65,0.67,0.5865,-0.0434,-6.89,180532.820271,665,0.6167,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.6763,0.57,0.6299,0.039,6.6,418856.069139,1040,0.6283,{"date":223,"open":17,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.6499,0.581,0.5909,0.0137,2.37,150499.1985,676,0.6085,{"date":233,"open":234,"high":235,"low":26,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.7408,0.75,0.5772,-0.162,-21.92,664353.781263,1630,0.6204,{"date":243,"open":132,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.8099,0.7392,-0.0503,-6.37,78792.824732,330,0.7704,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.791,0.8198,0.7801,0.7895,-0.0219,-2.7,92052.874433,404,0.7949,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.8375,0.84,0.7901,0.8114,0.0021,0.26,109339.382262,452,0.8033,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.76,0.85205,0.758,0.8093,0.0442,5.78,228783.9218,734,0.8174,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.7696,0.7702,0.756,0.7651,0.0004,0.05,106108.96674,351,0.7636,{"date":296,"open":132,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.7856,0.7599,0.7647,-0.0043,-0.56,73922.8978,325,0.7703,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.754,0.7899,0.74425,0.769,0.0179,2.38,102365.6978,545,0.7631,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.782,0.7459,0.7511,-0.0003,-0.04,119350.308859,525,0.7614,{"date":327,"open":235,"high":328,"low":235,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.7999,0.7514,-0.0022,-0.29,83537.549837,634,0.7762,{"date":336,"open":304,"high":308,"low":235,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.7536,-0.0192,-2.48,125915.8978,543,0.7641,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.81,0.8249,0.7728,-0.0182,-2.3,164046.174063,778,0.8005,{"date":354,"open":265,"high":355,"low":356,"close":253,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.878,0.7738,-0.0591,-6.95,293817.608497,876,0.8213,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0.9199,0.82,0.8501,-0.0499,-5.54,211876.366206,842,0.8712,{"date":373,"open":374,"high":375,"low":376,"close":67,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.93,0.9609,0.8772,-0.0141,-1.54,218212.1338,1161,0.9221,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.965,0.9785,0.9094,0.9141,-0.0385,-4.04,169626.9608,566,0.9371,{"date":394,"open":102,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",1.036,0.892,0.9526,-0.0774,-7.51,375519.790689,1335,0.9695,{"date":404,"open":405,"high":406,"low":46,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",1.21,1.215,1.03,-0.22,-17.6,736315.393565,2555,1.081,{"date":414,"open":415,"high":416,"low":60,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",1.33,1.3755,1.25,-0.09,-6.72,507743.001013,2179,1.2507,{"date":424,"open":425,"high":425,"low":426,"close":82,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",1.6,1.09,-0.24,-15.19,1206722.363691,4100,1.3479,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",1.63,1.58,-0.03,-1.86,143970.920562,1247,1.5977,{"date":442,"open":434,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",1.73,1.61,-0.02,-1.23,213409.225088,1308,1.6623,{"date":451,"open":452,"high":452,"low":453,"close":434,"change":112,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",1.64,1.5871,-0.61,137160.420906,816,1.6101,{"date":459,"open":460,"high":461,"low":462,"close":452,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",1.62,1.655,1.615,0.03,1.86,91686.628319,666,1.6315,{"date":469,"open":470,"high":444,"low":471,"close":444,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.59,1.51,0.02,1.26,311354.942226,2371,1.5618,{"date":478,"open":479,"high":480,"low":435,"close":470,"change":112,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",1.68,1.76,-0.62,375012.849653,2211,1.6593,{"date":486,"open":425,"high":479,"low":425,"close":425,"change":322,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",-2.44,171027.622588,1063,1.6285,{"date":492,"open":493,"high":494,"low":470,"close":452,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",1.74,1.79,-0.18,-9.89,613780.523663,3392,1.6936,{"date":501,"open":470,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",1.84,1.57,1.82,0.24,15.19,1012056.145791,11678,1.7161,{"date":511,"open":470,"high":512,"low":513,"close":435,"change":112,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",1.625,1.56,-0.63,255069.669538,1591,1.5899,{"date":519,"open":503,"high":425,"low":520,"close":470,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",1.5,0.07,4.61,314900.392499,1929,1.5528,{"date":527,"open":528,"high":460,"low":528,"close":529,"change":463,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",1.48,1.52,2.01,358184.905073,2781,1.5602,{"date":535,"open":536,"high":470,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",1.54,1.47,1.49,-0.06,-3.87,179967.293254,1109,1.5062,{"date":545,"open":537,"high":434,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",1.45,1.55,0.08,5.44,434211.682111,2607,1.5582,{"date":554,"open":520,"high":547,"low":546,"close":537,"change":445,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",-1.34,263379.40323,1718,1.4912,{"date":560,"open":520,"high":529,"low":561,"close":538,"change":445,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",1.46,-1.32,154277.116905,866,1.4855,{"date":567,"open":471,"high":568,"low":546,"close":471,"change":436,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",1.525,-1.95,145263.901705,1784,1.4851,{"date":574,"open":538,"high":547,"low":528,"close":536,"change":107,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",4.05,81063.808846,975,1.5029,{"date":580,"open":561,"high":520,"low":561,"close":528,"change":112,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",-0.67,88212.187345,643,1.4744,{"date":586,"open":528,"high":520,"low":561,"close":538,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.01,0.68,64395.294462,567,1.4816,{"date":593,"open":471,"high":594,"low":595,"close":528,"change":112,"percent_change":581,"volume":596,"transactions":597,"vwap":598},"2026-07-29",1.53,1.44,139414.173392,1229,1.4841,{"date":600,"open":537,"high":601,"low":546,"close":538,"change":587,"percent_change":588,"volume":602,"transactions":603,"vwap":604},"2026-07-28",1.5287,101469.2657,668,1.4893,{"date":606,"open":471,"high":471,"low":546,"close":528,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",0,147981.844735,999,1.4788,{"date":612,"open":613,"high":614,"low":537,"close":528,"change":436,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",1.4967,1.515,-1.99,111113.309513,784,1.4885,{"date":620,"open":594,"high":547,"low":561,"close":471,"change":112,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",-0.66,116000.292045,715,1.502,{"date":626,"open":503,"high":452,"low":528,"close":529,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",-0.08,-5,186513.82845,1222,1.5373,{"date":633,"open":594,"high":634,"low":538,"close":425,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",1.65,0.04,2.56,259232.096229,1614,1.5783,{"date":641,"open":520,"high":435,"low":528,"close":513,"change":635,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",2.63,151703.510308,1214,1.5154,{"date":647,"open":470,"high":434,"low":471,"close":529,"change":418,"percent_change":648,"volume":649,"transactions":9,"vwap":529},"2026-07-17",-5.59,206700,{"date":651,"open":470,"high":479,"low":536,"close":444,"change":112,"percent_change":481,"volume":652,"transactions":9,"vwap":444},"2026-07-16",214700,{"date":654,"open":561,"high":480,"low":655,"close":460,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":460},"2026-07-15",1.42,0.16,10.96,428600,{"date":660,"open":538,"high":538,"low":661,"close":561,"change":112,"percent_change":662,"volume":663,"transactions":9,"vwap":561},"2026-07-14",1.43,-0.68,163300,{"date":665,"open":528,"high":520,"low":666,"close":537,"change":112,"percent_change":662,"volume":667,"transactions":9,"vwap":537},"2026-07-13",1.448,122700,{"date":669,"open":538,"high":520,"low":670,"close":528,"change":112,"percent_change":581,"volume":671,"transactions":9,"vwap":528},"2026-07-10",1.41,344000,{"date":673,"open":561,"high":520,"low":655,"close":538,"change":521,"percent_change":674,"volume":675,"transactions":9,"vwap":538},"2026-07-09",4.93,116000,{"date":677,"open":537,"high":538,"low":473,"close":655,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":655},"2026-07-08",-0.13,-8.39,335900,{"date":682,"open":470,"high":470,"low":520,"close":547,"change":436,"percent_change":683,"volume":684,"transactions":9,"vwap":547},"2026-07-07",-1.9,250000,{"date":686,"open":528,"high":634,"low":537,"close":435,"change":291,"percent_change":687,"volume":688,"transactions":9,"vwap":435},"2026-07-06",3.27,223600,{"date":690,"open":425,"high":691,"low":537,"close":594,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":594},"2026-07-02",1.665,-0.07,-4.38,342400,{"date":696,"open":697,"high":493,"low":470,"close":425,"change":627,"percent_change":698,"volume":699,"transactions":9,"vwap":425},"2026-07-01",1.72,-4.76,388800,{"date":701,"open":546,"high":493,"low":702,"close":479,"change":505,"percent_change":703,"volume":704,"transactions":9,"vwap":479},"2026-06-30",1.4,16.67,849700,{"date":706,"open":707,"high":537,"low":708,"close":595,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":595},"2026-06-29",1.31,1.232,0.17,13.39,397000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":635,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-26",1.23,1.28,1.2,1.27,3.25,151200,{"date":721,"open":473,"high":722,"low":723,"close":714,"change":445,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-06-25",1.29,1.22,-1.6,299300,{"date":727,"open":717,"high":707,"low":417,"close":417,"change":112,"percent_change":728,"volume":729,"transactions":9,"vwap":417},"2026-06-24",-0.79,190800,{"date":731,"open":723,"high":722,"low":60,"close":473,"change":635,"percent_change":732,"volume":733,"transactions":9,"vwap":473},"2026-06-23",3.28,155900,{"date":735,"open":415,"high":415,"low":405,"close":723,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":723},"2026-06-22",-0.11,-8.27,267800,{"date":740,"open":82,"high":702,"low":741,"close":415,"change":587,"percent_change":275,"volume":742,"transactions":9,"vwap":415},"2026-06-18",1.32,306000,{"date":744,"open":741,"high":745,"low":473,"close":741,"change":472,"percent_change":536,"volume":746,"transactions":9,"vwap":741},"2026-06-17",1.345,217400,{"date":748,"open":717,"high":741,"low":749,"close":750,"change":635,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-16",1.24,1.3,3.17,189300,{"date":754,"open":749,"high":755,"low":60,"close":473,"change":107,"percent_change":756,"volume":757,"transactions":9,"vwap":473},"2026-06-15",1.275,5,284800,{"date":759,"open":749,"high":715,"low":760,"close":716,"change":445,"percent_change":761,"volume":762,"transactions":9,"vwap":716},"2026-06-12",1.18,-1.64,454300,{"date":764,"open":765,"high":714,"low":766,"close":723,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":723},"2026-06-11",1.07,1.06,0.13,11.93,358300,{"date":771,"open":772,"high":772,"low":773,"close":426,"change":587,"percent_change":374,"volume":774,"transactions":9,"vwap":426},"2026-06-10",1.1,1.065,128000,{"date":776,"open":765,"high":777,"low":89,"close":778,"change":587,"percent_change":374,"volume":779,"transactions":9,"vwap":778},"2026-06-09",1.15,1.08,202400,{"date":781,"open":426,"high":782,"low":766,"close":765,"change":112,"percent_change":783,"volume":784,"transactions":9,"vwap":765},"2026-06-08",1.11,-0.93,107700,{"date":786,"open":782,"high":782,"low":787,"close":778,"change":322,"percent_change":788,"volume":789,"transactions":9,"vwap":778},"2026-06-05",1.05,-3.57,146000,{"date":791,"open":792,"high":792,"low":772,"close":793,"change":607,"percent_change":607,"volume":794,"transactions":9,"vwap":793},"2026-06-04",1.14,1.12,98900,{"date":796,"open":793,"high":777,"low":778,"close":793,"change":436,"percent_change":797,"volume":798,"transactions":9,"vwap":793},"2026-06-03",-2.61,111300,{"date":800,"open":801,"high":716,"low":792,"close":777,"change":112,"percent_change":802,"volume":803,"transactions":9,"vwap":777},"2026-06-02",1.16,-0.86,181300,{"date":805,"open":793,"high":760,"low":778,"close":801,"change":291,"percent_change":806,"volume":807,"transactions":9,"vwap":801},"2026-06-01",4.5,265100,{"date":809,"open":787,"high":793,"low":89,"close":782,"change":107,"percent_change":810,"volume":811,"transactions":9,"vwap":782},"2026-05-29",5.71,267100,{"date":813,"open":766,"high":765,"low":814,"close":787,"change":445,"percent_change":815,"volume":816,"transactions":9,"vwap":787},"2026-05-28",1.04,-1.87,77000,{"date":818,"open":766,"high":778,"low":814,"close":765,"change":607,"percent_change":607,"volume":819,"transactions":9,"vwap":765},"2026-05-27",81900,{"date":821,"open":772,"high":772,"low":787,"close":765,"change":607,"percent_change":607,"volume":822,"transactions":9,"vwap":765},"2026-05-26",109000,{"date":824,"open":782,"high":782,"low":825,"close":765,"change":112,"percent_change":783,"volume":826,"transactions":9,"vwap":765},"2026-05-22",1.055,95200,{"date":828,"open":829,"high":782,"low":787,"close":778,"change":436,"percent_change":258,"volume":830,"transactions":9,"vwap":778},"2026-05-21",1.095,116800,{"date":832,"open":833,"high":782,"low":778,"close":782,"change":472,"percent_change":834,"volume":835,"transactions":9,"vwap":782},"2026-05-20",1.102,1.83,84600,{"date":837,"open":765,"high":772,"low":814,"close":426,"change":607,"percent_change":607,"volume":838,"transactions":9,"vwap":426},"2026-05-19",76100,{"date":840,"open":765,"high":782,"low":841,"close":426,"change":607,"percent_change":607,"volume":842,"transactions":9,"vwap":426},"2026-05-18",1.039,421200,{"date":844,"open":765,"high":782,"low":765,"close":426,"change":607,"percent_change":607,"volume":845,"transactions":9,"vwap":426},"2026-05-15",123300,{"date":847,"open":426,"high":782,"low":787,"close":426,"change":607,"percent_change":607,"volume":848,"transactions":9,"vwap":426},"2026-05-14",124400,{"date":850,"open":426,"high":117,"low":765,"close":426,"change":112,"percent_change":851,"volume":852,"transactions":9,"vwap":426},"2026-05-13",-0.91,115800,{"date":854,"open":426,"high":777,"low":765,"close":772,"change":607,"percent_change":607,"volume":855,"transactions":9,"vwap":772},"2026-05-12",170900,{"date":857,"open":782,"high":760,"low":825,"close":772,"change":607,"percent_change":607,"volume":858,"transactions":9,"vwap":772},"2026-05-11",345600,{"date":860,"open":861,"high":760,"low":861,"close":772,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":772},"2026-05-08",0.99800003,0.109,11,1241600,{"date":866,"open":867,"high":102,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-07",0.97000003,0.96100003,0.991,-0.019,-1.88,69000,{"date":874,"open":46,"high":102,"low":875,"close":102,"change":112,"percent_change":876,"volume":877,"transactions":9,"vwap":102},"2026-05-06",0.96399999,-0.98,62400,{"date":879,"open":880,"high":89,"low":881,"close":89,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":89},"2026-05-05",0.99000001,0.96700001,0.027,2.72,61900,{"date":886,"open":887,"high":46,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-04",0.95999998,0.95300001,0.99299997,-0.027,-2.65,64200,{"date":894,"open":895,"high":89,"low":896,"close":89,"change":472,"percent_change":897,"volume":898,"transactions":9,"vwap":89},"2026-05-01",0.98000002,0.972,2,42800,{"date":900,"open":407,"high":407,"low":867,"close":46,"change":112,"percent_change":901,"volume":902,"transactions":9,"vwap":46},"2026-04-30",-0.99,33400,{"date":904,"open":905,"high":787,"low":906,"close":102,"change":907,"percent_change":471,"volume":908,"transactions":9,"vwap":102},"2026-04-29",0.99400002,0.95499998,0.015,116900,{"date":910,"open":102,"high":787,"low":867,"close":911,"change":912,"percent_change":502,"volume":913,"transactions":9,"vwap":911},"2026-04-28",0.995,0.018,64100,{"date":915,"open":916,"high":765,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-27",0.93300003,0.92000002,0.977,0.036,3.83,177200,{"date":923,"open":924,"high":880,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-24",0.96200001,0.93000001,0.94099998,-0.048,-4.85,167600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-23",0.958,0.99599999,0.92400002,0.98900002,-0.007,-0.7,343100,{"date":940,"open":89,"high":471,"low":917,"close":933,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":933},"2026-04-22",0.044,4.62,22752700,{"date":945,"open":895,"high":895,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-21",0.935,0.95200002,-0.028,-2.86,8300,{"date":952,"open":867,"high":895,"low":953,"close":895,"change":607,"percent_change":607,"volume":954,"transactions":9,"vwap":895},"2026-04-20",0.95099998,6700,{"date":956,"open":46,"high":46,"low":932,"close":895,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":895},"2026-04-17",0.022,2.3,12800,{"date":961,"open":102,"high":102,"low":953,"close":932,"change":962,"percent_change":265,"volume":963,"transactions":9,"vwap":932},"2026-04-16",0.008,26600,{"date":965,"open":887,"high":895,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-15",0.92500001,0.94999999,-0.009,-0.94,24200,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-14",0.98799998,0.94,0.95899999,0.009,0.95,11900,{"date":980,"open":46,"high":46,"low":966,"close":967,"change":445,"percent_change":981,"volume":982,"transactions":9,"vwap":967},"2026-04-13",-2.06,6300,{"date":984,"open":880,"high":880,"low":985,"close":867,"change":587,"percent_change":814,"volume":986,"transactions":9,"vwap":867},"2026-04-10",0.954,4800,{"date":988,"open":989,"high":989,"low":967,"close":887,"change":607,"percent_change":607,"volume":990,"transactions":9,"vwap":887},"2026-04-09",0.97899997,6000,{"date":992,"open":926,"high":887,"low":926,"close":887,"change":463,"percent_change":993,"volume":994,"transactions":9,"vwap":887},"2026-04-08",3.23,5700,{"date":996,"open":46,"high":89,"low":997,"close":925,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":925},"2026-04-07",0.87,-0.085,-8.37,51800,{"date":1002,"open":814,"high":814,"low":880,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-06",1.015,-0.025,-2.4,12500,{"date":1008,"open":407,"high":778,"low":895,"close":814,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":814},"2026-04-02",0.035,3.48,17600,{"date":1013,"open":1014,"high":1014,"low":880,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-01",1.012,1.005,-0.035,-3.37,21800,{"date":1020,"open":407,"high":1021,"low":46,"close":814,"change":472,"percent_change":1022,"volume":1023,"transactions":9,"vwap":814},"2026-03-31",1.062,1.96,30700,{"date":1025,"open":102,"high":1026,"low":880,"close":89,"change":607,"percent_change":607,"volume":1027,"transactions":9,"vwap":89},"2026-03-30",1.025,5400,{"date":1029,"open":89,"high":787,"low":895,"close":89,"change":322,"percent_change":1030,"volume":1031,"transactions":9,"vwap":89},"2026-03-27",-3.77,14900,{"date":1033,"open":117,"high":117,"low":407,"close":766,"change":635,"percent_change":1034,"volume":1035,"transactions":9,"vwap":766},"2026-03-26",3.92,16600,{"date":1037,"open":787,"high":766,"low":89,"close":89,"change":1038,"percent_change":1039,"volume":994,"transactions":9,"vwap":89},"2026-03-25",-0.05,-4.67,{"date":1041,"open":407,"high":778,"low":102,"close":765,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":765},"2026-03-24",-0.005,-0.47,10400,{"date":1046,"open":102,"high":782,"low":102,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-23",1.075,0.065,6.44,8400,{"date":1052,"open":1053,"high":772,"low":46,"close":102,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":102},"2026-03-20",1.085,-0.076,-7,21200,{"date":1058,"open":766,"high":782,"low":766,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-19",1.086,0.026,2.45,5600,{"date":1064,"open":792,"high":792,"low":814,"close":766,"change":445,"percent_change":1065,"volume":1066,"transactions":9,"vwap":766},"2026-03-18",-1.85,15800,{"date":1068,"open":782,"high":782,"low":814,"close":778,"change":445,"percent_change":1069,"volume":1070,"transactions":9,"vwap":778},"2026-03-17",-1.82,27900,{"date":1072,"open":772,"high":772,"low":765,"close":772,"change":635,"percent_change":1073,"volume":1074,"transactions":9,"vwap":772},"2026-03-16",3.77,14600,{"date":1076,"open":793,"high":793,"low":787,"close":766,"change":445,"percent_change":1065,"volume":1077,"transactions":9,"vwap":766},"2026-03-13",8000,{"date":1079,"open":426,"high":782,"low":765,"close":778,"change":322,"percent_change":788,"volume":954,"transactions":9,"vwap":778},"2026-03-12",{"date":1081,"open":117,"high":1082,"low":1083,"close":793,"change":291,"percent_change":1084,"volume":1085,"transactions":9,"vwap":793},"2026-03-11",1.17,1.082,4.67,21400,{"date":1087,"open":772,"high":772,"low":1088,"close":765,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":765},"2026-03-10",1.048,0.025,2.39,10600,{"date":1093,"open":814,"high":766,"low":102,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-09",1.045,-0.011,-1.04,18600,{"date":1099,"open":778,"high":778,"low":407,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-06",1.056,-0.034,-3.12,13300,{"date":1105,"open":782,"high":777,"low":787,"close":426,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":426},"2026-03-05",-0.016,-1.45,17300,{"date":1110,"open":777,"high":777,"low":426,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-04",1.106,-0.024,-2.12,28300,{"date":1116,"open":801,"high":801,"low":772,"close":117,"change":436,"percent_change":1117,"volume":1018,"transactions":9,"vwap":117},"2026-03-03",-2.59,{"date":1119,"open":777,"high":1120,"low":782,"close":801,"change":436,"percent_change":1121,"volume":1122,"transactions":9,"vwap":801},"2026-03-02",1.181,-2.52,19900,{"date":1124,"open":417,"high":750,"low":801,"close":60,"change":692,"percent_change":1125,"volume":1126,"transactions":9,"vwap":60},"2026-02-27",-5.56,57100,{"date":1128,"open":715,"high":707,"low":749,"close":473,"change":445,"percent_change":1129,"volume":1130,"transactions":9,"vwap":473},"2026-02-26",-1.56,74600,{"date":1132,"open":749,"high":1133,"low":1082,"close":715,"change":291,"percent_change":1134,"volume":1135,"transactions":9,"vwap":715},"2026-02-25",1.335,4.07,118600,{"date":1137,"open":426,"high":714,"low":426,"close":714,"change":767,"percent_change":1138,"volume":1139,"transactions":9,"vwap":714},"2026-02-24",11.82,58000,{"date":1141,"open":778,"high":782,"low":778,"close":772,"change":607,"percent_change":607,"volume":1142,"transactions":9,"vwap":772},"2026-02-23",30400,{"date":1144,"open":766,"high":793,"low":787,"close":772,"change":607,"percent_change":607,"volume":1145,"transactions":9,"vwap":772},"2026-02-20",76400,{"date":1147,"open":716,"high":405,"low":787,"close":772,"change":736,"percent_change":1148,"volume":1149,"transactions":9,"vwap":772},"2026-02-19",-9.09,156500,{"date":1151,"open":716,"high":1152,"low":777,"close":405,"change":539,"percent_change":1153,"volume":1154,"transactions":9,"vwap":405},"2026-02-18",1.36,-4.72,195300,{"date":1156,"open":707,"high":1157,"low":792,"close":717,"change":607,"percent_change":607,"volume":1158,"transactions":9,"vwap":717},"2026-02-17",1.365,387600,{"date":1160,"open":1161,"high":715,"low":997,"close":717,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":717},"2026-02-13",0.98100001,0.305,31.61,9201400,{"date":1166,"open":880,"high":1167,"low":967,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-12",1.014,0.96499997,-0.045,-4.46,54200,{"date":1173,"open":46,"high":1174,"low":947,"close":102,"change":957,"percent_change":1175,"volume":1176,"transactions":9,"vwap":102},"2026-02-11",1.011,2.23,25800,{"date":1178,"open":89,"high":772,"low":973,"close":973,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":973},"2026-02-10",0.007,0.71,158800,{"date":1183,"open":926,"high":814,"low":974,"close":1161,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1161},"2026-02-09",0.028,2.94,41800,{"date":1188,"open":916,"high":1189,"low":1190,"close":888,"change":1191,"percent_change":715,"volume":1192,"transactions":9,"vwap":888},"2026-02-06",0.97799999,0.91500002,0.012,32600,{"date":1194,"open":880,"high":880,"low":1195,"close":926,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":926},"2026-02-05",0.91000003,-0.059,-5.9,35800,{"date":1200,"open":867,"high":46,"low":1195,"close":46,"change":607,"percent_change":607,"volume":1201,"transactions":9,"vwap":46},"2026-02-04",77100,{"date":1203,"open":814,"high":766,"low":947,"close":46,"change":539,"percent_change":1204,"volume":1205,"transactions":9,"vwap":46},"2026-02-03",-5.66,67300,{"date":1207,"open":89,"high":766,"low":1168,"close":766,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":766},"2026-02-02",0.088,9.05,168900,{"date":1212,"open":925,"high":911,"low":925,"close":896,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":896},"2026-01-30",0.042,4.52,77400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":925,"change":463,"percent_change":1221,"volume":1222,"transactions":9,"vwap":925},"2026-01-29",0.89300001,0.93699998,0.889,3.33,51600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":976,"percent_change":102,"volume":1228,"transactions":9,"vwap":1227},"2026-01-28",0.88999999,0.93900001,0.89999998,58300,{"date":1230,"open":1231,"high":887,"low":1225,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-27",0.93099999,0.89099997,-0.069,-7.19,38200,{"date":1237,"open":1238,"high":89,"low":1239,"close":887,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":887},"2026-01-26",0.93599999,0.91900003,0.005,0.52,73300,{"date":1244,"open":46,"high":46,"low":1245,"close":906,"change":1246,"percent_change":188,"volume":1247,"transactions":9,"vwap":906},"2026-01-23",0.92900002,-0.037,34300,{"date":1249,"open":1250,"high":407,"low":1250,"close":1251,"change":1048,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-22",0.90799999,0.99199998,7.01,62500,{"date":1255,"open":102,"high":1014,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-21",0.88200003,0.92699999,-0.113,-10.87,230800,{"date":1262,"open":766,"high":772,"low":1263,"close":814,"change":322,"percent_change":1264,"volume":1265,"transactions":9,"vwap":814},"2026-01-20",1.035,-3.7,99300,{"date":1267,"open":793,"high":801,"low":778,"close":778,"change":627,"percent_change":1268,"volume":1269,"transactions":9,"vwap":778},"2026-01-16",-6.9,143700,{"date":1271,"open":473,"high":1272,"low":778,"close":801,"change":112,"percent_change":1273,"volume":1274,"transactions":9,"vwap":801},"2026-01-15",1.295,-0.85,449000,{"date":1276,"open":716,"high":750,"low":1082,"close":1082,"change":445,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1082},"2026-01-14",-1.68,420100,{"date":1280,"open":716,"high":82,"low":766,"close":60,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":60},"2026-01-13",-0.1,-7.75,757900,{"date":1285,"open":707,"high":1286,"low":793,"close":722,"change":291,"percent_change":1287,"volume":1288,"transactions":9,"vwap":722},"2026-01-12",1.35,4.03,2982700,{"date":1290,"open":1291,"high":547,"low":407,"close":749,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":749},"2026-01-09",1.37,0.419,51.04,77459400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":107,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-08",0.79500002,0.82099998,0.77499998,7.88,29500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":870,"percent_change":487,"volume":1308,"transactions":9,"vwap":1307},"2026-01-07",0.77999997,0.80000001,0.755,0.76099998,22500,{"date":1310,"open":1311,"high":1312,"low":1306,"close":1304,"change":436,"percent_change":1264,"volume":1313,"transactions":9,"vwap":1304},"2026-01-06",0.81999999,0.84899998,54100,{"date":1315,"open":1316,"high":1316,"low":1304,"close":345,"change":472,"percent_change":1317,"volume":1318,"transactions":9,"vwap":345},"2026-01-05",0.81699997,2.53,6800,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1321,"change":587,"percent_change":715,"volume":1323,"transactions":9,"vwap":1321},"2026-01-02",0.79000002,0.76499999,11500,{"date":1325,"open":235,"high":1326,"low":1327,"close":1304,"change":607,"percent_change":607,"volume":1328,"transactions":9,"vwap":1304},"2025-12-31",0.78200001,0.74000001,33600,{"date":1330,"open":1331,"high":1304,"low":1332,"close":1304,"change":472,"percent_change":642,"volume":1333,"transactions":9,"vwap":1304},"2025-12-30",0.75099999,0.74400002,31800,{"date":1335,"open":1336,"high":1337,"low":235,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-29",0.801,0.83399999,0.75999999,-0.074,-8.87,38400,{"date":1343,"open":1305,"high":1344,"low":1321,"close":1337,"change":907,"percent_change":834,"volume":1345,"transactions":9,"vwap":1337},"2025-12-26",0.83499998,17700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-24",0.76999998,0.83999997,0.81900001,0.038,4.87,9000,{"date":1355,"open":1311,"high":1356,"low":1306,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-23",0.86000001,0.78100002,-0.063,-7.46,53100,{"date":1362,"open":1363,"high":1364,"low":345,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-22",0.82999998,0.84600002,0.84399998,-0.006,-0.71,31100,{"date":1370,"open":1371,"high":1372,"low":1311,"close":1371,"change":472,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-19",0.85000002,0.86500001,2.41,22200,{"date":1376,"open":1225,"high":1227,"low":1363,"close":1363,"change":1358,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1363},"2025-12-18",-7.05,56100,{"date":1380,"open":1227,"high":1227,"low":1381,"close":1218,"change":1366,"percent_change":581,"volume":1382,"transactions":9,"vwap":1218},"2025-12-17",0.85799998,18300,{"date":1384,"open":1225,"high":1227,"low":1371,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-16",0.89899999,0.024,2.74,40900,{"date":1390,"open":895,"high":46,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-15",0.84500003,0.875,-0.088,-9.14,58800,{"date":1397,"open":102,"high":102,"low":974,"close":1398,"change":890,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-12",0.963,-2.73,29600,{"date":1402,"open":880,"high":787,"low":881,"close":880,"change":322,"percent_change":1403,"volume":1404,"transactions":9,"vwap":880},"2025-12-11",-3.88,20800,{"date":1406,"open":407,"high":766,"low":869,"close":407,"change":445,"percent_change":683,"volume":902,"transactions":9,"vwap":407},"2025-12-10",{"date":1408,"open":102,"high":765,"low":102,"close":787,"change":472,"percent_change":1409,"volume":1410,"transactions":9,"vwap":787},"2025-12-09",1.94,51300,{"date":1412,"open":407,"high":773,"low":102,"close":407,"change":472,"percent_change":1413,"volume":1414,"transactions":9,"vwap":407},"2025-12-08",1.98,22900,{"date":1416,"open":89,"high":766,"low":102,"close":102,"change":322,"percent_change":1417,"volume":1418,"transactions":9,"vwap":102},"2025-12-05",-3.81,24100,{"date":1420,"open":880,"high":787,"low":895,"close":787,"change":521,"percent_change":1421,"volume":1422,"transactions":9,"vwap":787},"2025-12-04",7.14,42600,{"date":1424,"open":935,"high":102,"low":967,"close":895,"change":587,"percent_change":407,"volume":1425,"transactions":9,"vwap":895},"2025-12-03",12600,{"date":1427,"open":1168,"high":895,"low":1428,"close":867,"change":112,"percent_change":1429,"volume":1430,"transactions":9,"vwap":867},"2025-12-02",0.917,-1.02,9100,{"date":1432,"open":89,"high":766,"low":967,"close":895,"change":322,"percent_change":1433,"volume":1434,"transactions":9,"vwap":895},"2025-12-01",-3.92,52000,{"date":1436,"open":880,"high":407,"low":1231,"close":89,"change":463,"percent_change":1437,"volume":1438,"transactions":9,"vwap":89},"2025-11-28",3.03,34200,{"date":1440,"open":917,"high":792,"low":1227,"close":880,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":880},"2025-11-26",0.082,9.03,296200,{"date":1445,"open":716,"high":1446,"low":1447,"close":1250,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1250},"2025-11-25",1.205,0.847,-0.372,-29.06,483500,{"date":1452,"open":717,"high":1453,"low":723,"close":715,"change":907,"percent_change":60,"volume":1454,"transactions":9,"vwap":715},"2025-11-24",1.359,2938000,{"date":1456,"open":405,"high":755,"low":405,"close":1457,"change":1048,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-21",1.265,5.42,25100,{"date":1461,"open":670,"high":546,"low":716,"close":716,"change":495,"percent_change":1462,"volume":1463,"transactions":9,"vwap":716},"2025-11-20",-13.04,51100,{"date":1465,"open":702,"high":561,"low":1152,"close":1466,"change":112,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-19",1.38,-0.72,10100,{"date":1470,"open":1471,"high":1472,"low":1152,"close":1473,"change":1004,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-18",1.486,1.511,1.39,-1.77,15000,{"date":1477,"open":538,"high":1478,"low":1286,"close":1479,"change":692,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-17",1.528,1.415,-4.71,23100,{"date":1483,"open":503,"high":1484,"low":537,"close":1485,"change":1486,"percent_change":1234,"volume":1487,"transactions":9,"vwap":1485},"2025-11-14",1.67,1.485,-0.115,39200,{"date":1489,"open":634,"high":1490,"low":547,"close":425,"change":322,"percent_change":487,"volume":1031,"transactions":9,"vwap":425},"2025-11-13",1.66,{"date":1492,"open":425,"high":1484,"low":547,"close":452,"change":635,"percent_change":1493,"volume":1494,"transactions":9,"vwap":452},"2025-11-12",2.5,7400,{"date":1496,"open":634,"high":1497,"low":503,"close":425,"change":436,"percent_change":1498,"volume":1499,"transactions":9,"vwap":425},"2025-11-11",1.7,-1.84,11600,{"date":1501,"open":1502,"high":1502,"low":425,"close":434,"change":322,"percent_change":1005,"volume":1503,"transactions":9,"vwap":434},"2025-11-10",1.71,14500,{"date":1505,"open":547,"high":697,"low":547,"close":1484,"change":539,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1484},"2025-11-07",-3.47,22600,{"date":1509,"open":1510,"high":1511,"low":470,"close":443,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":443},"2025-11-06",2.35,2.42,-0.73,-29.67,122300,{"date":1516,"open":228,"high":1517,"low":228,"close":1517,"change":1518,"percent_change":1519,"volume":1468,"transactions":9,"vwap":1517},"2025-11-05",2.46,0.09,3.8,{"date":1521,"open":1522,"high":1493,"low":228,"close":228,"change":627,"percent_change":1523,"volume":1524,"transactions":9,"vwap":228},"2025-11-04",2.47,-3.27,15400,{"date":1526,"open":1527,"high":1527,"low":1061,"close":1061,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1061},"2025-11-03",2.62,-0.17,-6.49,13400,{"date":1532,"open":1533,"high":1533,"low":1527,"close":1527,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1527},"2025-10-31",2.724,-0.021,-0.8,8700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1050,"transactions":9,"vwap":1542},"2025-10-30",2.67,2.69,2.64,2.641,-0.039,-1.46,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1547,"change":112,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2025-10-29",2.68,2.79,2.65,-0.37,14300,{"date":1553,"open":1549,"high":1554,"low":1541,"close":1540,"change":112,"percent_change":1550,"volume":1011,"transactions":9,"vwap":1540},"2025-10-28",2.8,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":678,"percent_change":1560,"volume":1507,"transactions":9,"vwap":1559},"2025-10-27",2.87,2.89,2.7,-4.59,{"date":1562,"open":1563,"high":1564,"low":1554,"close":1565,"change":627,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-24",2.91,2.95,2.83,-2.75,27100,{"date":1569,"open":1558,"high":1570,"low":1571,"close":1563,"change":521,"percent_change":1517,"volume":1572,"transactions":9,"vwap":1563},"2025-10-23",2.97,2.745,16000,{"date":1574,"open":1563,"high":1575,"low":1576,"close":1577,"change":627,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-22",2.93,2.715,2.84,-2.74,33700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":607,"percent_change":607,"volume":1586,"transactions":9,"vwap":1585},"2025-10-21",2.98,2.99,2.902,2.92,7100,{"date":1588,"open":1583,"high":1583,"low":1558,"close":1585,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1585},"2025-10-20",-0.065,-2.18,25000,{"date":1593,"open":1594,"high":1437,"low":1595,"close":1596,"change":998,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-17",3.01,2.82,2.985,-2.77,30500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-16",3.29,3.3,2.935,3.07,-0.23,-6.97,51700,{"date":1609,"open":1610,"high":25,"low":1610,"close":1602,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2025-10-15",3.1,0.21,6.8,80200,{"date":1615,"open":1585,"high":1616,"low":1585,"close":81,"change":767,"percent_change":1617,"volume":1023,"transactions":9,"vwap":81},"2025-10-14",3.16,4.39,{"date":1619,"open":1620,"high":1620,"low":1584,"close":1621,"change":112,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-13",3.05,2.96,-0.34,13200,{"date":1625,"open":1626,"high":1627,"low":1557,"close":1570,"change":1628,"percent_change":1629,"volume":1215,"transactions":9,"vwap":1570},"2025-10-10",3.12,3.175,-0.14,-4.5,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":539,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-09",3.14,3.21,3.092,3.11,-1.89,32900,{"date":1639,"open":1604,"high":1640,"low":1604,"close":751,"change":1518,"percent_change":1585,"volume":1641,"transactions":9,"vwap":751},"2025-10-08",3.236,21500,{"date":1643,"open":1610,"high":1644,"low":1645,"close":1646,"change":692,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-07",3.2,3.012,3.08,-2.22,26300,{"date":1650,"open":1616,"high":718,"low":1651,"close":1652,"change":112,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-06",3.13,3.15,-0.32,20100,{"date":1656,"open":81,"high":1657,"low":81,"close":1616,"change":521,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1616},"2025-10-03",3.26,2.27,43600,{"date":1661,"open":1616,"high":687,"low":81,"close":81,"change":692,"percent_change":1647,"volume":1662,"transactions":9,"vwap":81},"2025-10-02",27800,{"date":1664,"open":1651,"high":1644,"low":1583,"close":1616,"change":1550,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1616},"2025-10-01",-10.48,76800,{"date":1668,"open":1626,"high":1669,"low":1620,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-09-30",3.67,3.53,0.44,14.24,543500,{"date":1675,"open":1676,"high":1676,"low":1594,"close":81,"change":322,"percent_change":1677,"volume":1678,"transactions":9,"vwap":81},"2025-09-29",3.22,-1.28,48800,{"date":1680,"open":1604,"high":1681,"low":1620,"close":1651,"change":635,"percent_change":722,"volume":1682,"transactions":9,"vwap":1651},"2025-09-26",3.155,9700,{"date":1684,"open":1635,"high":1633,"low":1570,"close":81,"change":692,"percent_change":1647,"volume":1685,"transactions":9,"vwap":81},"2025-09-25",42400,{"date":1687,"open":1688,"high":1689,"low":1610,"close":1616,"change":1281,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1616},"2025-09-24",3.31,3.405,-3.07,98700,{"date":1693,"open":1669,"high":1669,"low":1626,"close":1657,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1657},"2025-09-23",-0.38,-10.44,175300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":678,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-22",3.79,3.99,3.585,3.64,-3.45,104200,{"date":1706,"open":1707,"high":1700,"low":1708,"close":1073,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1073},"2025-09-19",3.96,3.6,-0.16,-4.07,84300,{"date":1713,"open":1714,"high":1715,"low":1073,"close":1716,"change":436,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-18",3.9,4,3.93,-0.76,44400,{"date":1720,"open":25,"high":1721,"low":25,"close":1707,"change":215,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1707},"2025-09-17",3.968,16.81,106300,{"date":1725,"open":1726,"high":1727,"low":1610,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-09-16",3.19,3.404,3.39,0.19,5.94,43000,{"date":1733,"open":1734,"high":1735,"low":81,"close":1644,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1644},"2025-09-15",3.49,3.538,-0.4,-11.11,69800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1708,"change":436,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1708},"2025-09-12",3.51,3.63,3.44,-0.83,49400,{"date":1747,"open":81,"high":1748,"low":81,"close":1742,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1742},"2025-09-11",3.66,0.47,14.87,92300,{"date":1753,"open":1754,"high":1755,"low":1620,"close":1616,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1616},"2025-09-10",3.06,3.55,-0.39,-10.99,228000,{"date":1760,"open":1728,"high":1761,"low":1688,"close":1755,"change":127,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1755},"2025-09-09",3.88,12.7,1205000,{"date":1765,"open":883,"high":1669,"low":1766,"close":1652,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1652},"2025-09-08",2.44,0.8,34.04,5240100,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1510,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1510},"2025-09-05",2.54,2.28,-0.19,-7.48,34160,{"date":1778,"open":1779,"high":1604,"low":1511,"close":1772,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1772},"2025-09-04",3,-0.41,-13.9,68430,{"date":1784,"open":1779,"high":81,"low":1785,"close":1564,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1564},"2025-09-03",2.9,-0.15,-4.84,13640,{"date":1790,"open":1601,"high":1791,"low":1792,"close":1610,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1610},"2025-09-02",3.4,3.02,-0.3,-8.82,20650,{"date":1797,"open":88,"high":1734,"low":1602,"close":1791,"change":587,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1791},"2025-08-29",0.29,20840,{"date":1801,"open":1802,"high":1802,"low":1602,"close":1728,"change":692,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1728},"2025-08-28",3.47,-2.02,8950,{"date":1806,"open":1010,"high":1807,"low":1688,"close":1808,"change":472,"percent_change":16,"volume":1809,"transactions":9,"vwap":1808},"2025-08-27",3.57,3.46,24650,{"date":1811,"open":1812,"high":1519,"low":1602,"close":1743,"change":418,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1743},"2025-08-26",3.62,-2.55,47580,{"date":1816,"open":1728,"high":1817,"low":1633,"close":1670,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1670},"2025-08-25",3.56,0.33,10.31,25890,{"date":1822,"open":1646,"high":687,"low":1604,"close":1644,"change":767,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1644},"2025-08-22",4.23,12810,{"date":1826,"open":1602,"high":1602,"low":1779,"close":1604,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1604},"2025-08-21",-0.27,-8.08,30900,{"date":1831,"open":1748,"high":1748,"low":1688,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-20",3.34,-0.26,-7.22,22430,{"date":1837,"open":1519,"high":1714,"low":1755,"close":1708,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1708},"2025-08-19",-0.21,-5.51,18680,{"date":1842,"open":1715,"high":1843,"low":1844,"close":1845,"change":1528,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-18",4.1,3.76,3.81,-4.27,19340,{"date":1849,"open":1850,"high":1715,"low":1519,"close":1851,"change":472,"percent_change":26,"volume":1852,"transactions":9,"vwap":1851},"2025-08-15",3.97,3.98,17620,{"date":1854,"open":1707,"high":1855,"low":1714,"close":1707,"change":445,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1707},"2025-08-14",4.08,-0.5,9780,{"date":1859,"open":1715,"high":1287,"low":1519,"close":1851,"change":1860,"percent_change":1577,"volume":1861,"transactions":9,"vwap":1851},"2025-08-13",0.11,10490,{"date":1863,"open":1670,"high":1714,"low":1864,"close":1865,"change":142,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-08-12",3.5,3.87,9.01,31540,{"date":1869,"open":575,"high":575,"low":1791,"close":1755,"change":463,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1755},"2025-08-11",0.85,22830,{"date":1873,"open":1865,"high":1715,"low":1864,"close":1874,"change":1550,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-08",3.52,-9.51,55510,{"date":1878,"open":1708,"high":1715,"low":1708,"close":1879,"change":1798,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-07",3.89,8.06,35990,{"date":1883,"open":1884,"high":1885,"low":1708,"close":1708,"change":728,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1708},"2025-08-06",4.12,4.22,-18,53330,{"date":1889,"open":1890,"high":1891,"low":1715,"close":1617,"change":736,"percent_change":487,"volume":1892,"transactions":9,"vwap":1617},"2025-08-05",4.15,4.79,136910,{"date":1894,"open":1895,"high":176,"low":1896,"close":806,"change":1082,"percent_change":1897,"volume":1898,"transactions":9,"vwap":806},"2025-08-04",3.45,3.32,35.14,7597720,{"date":1900,"open":718,"high":1817,"low":1554,"close":1221,"change":1611,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1221},"2025-08-01",6.73,47110,{"date":1904,"open":1635,"high":1864,"low":1635,"close":1626,"change":627,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1626},"2025-07-31",-2.5,16260,{"date":1908,"open":1864,"high":1909,"low":1632,"close":1644,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1644},"2025-07-30",3.61,-0.44,-12.09,25940,{"date":1914,"open":1715,"high":1715,"low":1708,"close":1702,"change":1709,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1702},"2025-07-29",-4.21,10680,{"date":1918,"open":1919,"high":1707,"low":1920,"close":1519,"change":607,"percent_change":607,"volume":1921,"transactions":9,"vwap":1519},"2025-07-28",3.85,3.7,6430,{"date":1923,"open":1924,"high":1924,"low":1519,"close":1519,"change":1910,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1519},"2025-07-25",4.3,-10.38,15350,{"date":1928,"open":1929,"high":1924,"low":1715,"close":1930,"change":539,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-24",4.2,4.24,-1.4,11070,{"date":1934,"open":1935,"high":1924,"low":1707,"close":1924,"change":767,"percent_change":1626,"volume":1936,"transactions":9,"vwap":1924},"2025-07-23",4.16,7820,{"date":1938,"open":1935,"high":1939,"low":1714,"close":1939,"change":548,"percent_change":1022,"volume":1940,"transactions":9,"vwap":1939},"2025-07-22",4.17,3890,{"date":1942,"open":1823,"high":1924,"low":1845,"close":1943,"change":1944,"percent_change":1792,"volume":1945,"transactions":9,"vwap":1943},"2025-07-21",4.09,0.12,11730,{"date":1947,"open":1948,"high":1949,"low":1519,"close":1850,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1850},"2025-07-18",3.91,4.38,0.1,2.58,44460,{"date":1954,"open":1939,"high":1929,"low":920,"close":1865,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1865},"2025-07-17",-0.28,-6.75,10860,{"date":1959,"open":1960,"high":1929,"low":1287,"close":1890,"change":1944,"percent_change":1582,"volume":1961,"transactions":9,"vwap":1890},"2025-07-16",4.06,2490,{"date":1963,"open":1924,"high":1924,"low":1519,"close":1287,"change":1833,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1287},"2025-07-15",-6.06,12570,{"date":1967,"open":575,"high":1968,"low":1715,"close":1969,"change":472,"percent_change":1749,"volume":1970,"transactions":9,"vwap":1969},"2025-07-14",4.37,4.29,9860,{"date":1972,"open":1929,"high":1973,"low":1929,"close":1974,"change":521,"percent_change":1484,"volume":1975,"transactions":9,"vwap":1974},"2025-07-11",4.41,4.27,4520,{"date":1977,"open":1924,"high":1978,"low":1843,"close":1929,"change":1038,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1929},"2025-07-10",4.33,-1.18,11120,{"date":1982,"open":1943,"high":1924,"low":575,"close":1983,"change":1950,"percent_change":1373,"volume":1984,"transactions":9,"vwap":1983},"2025-07-09",4.25,5190,{"date":1986,"open":1715,"high":1890,"low":1073,"close":1890,"change":436,"percent_change":1467,"volume":1987,"transactions":9,"vwap":1890},"2025-07-08",12680,{"date":1989,"open":575,"high":1929,"low":1714,"close":1990,"change":548,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-07",4.18,1.95,4560,{"date":1994,"open":1715,"high":1924,"low":1034,"close":1843,"change":1950,"percent_change":1493,"volume":1995,"transactions":9,"vwap":1843},"2025-07-03",12320,{"date":1997,"open":920,"high":1715,"low":1998,"close":1715,"change":1999,"percent_change":1742,"volume":2000,"transactions":9,"vwap":1715},"2025-07-02",3.65,0.14,10950,{"date":2002,"open":1850,"high":1715,"low":1519,"close":2003,"change":1628,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-01",3.86,-3.5,4670,{"date":2007,"open":1843,"high":1843,"low":1845,"close":1715,"change":607,"percent_change":607,"volume":2008,"transactions":9,"vwap":1715},"2025-06-30",7450,{"date":2010,"open":1715,"high":575,"low":1519,"close":1715,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1715},"2025-06-27",0.2,5.26,16720,{"date":2015,"open":1714,"high":1714,"low":1920,"close":1519,"change":436,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1519},"2025-06-26",-0.78,8780,{"date":2019,"open":1714,"high":1714,"low":2020,"close":920,"change":112,"percent_change":1833,"volume":2021,"transactions":9,"vwap":920},"2025-06-25",3.78,4650,{"date":2023,"open":1715,"high":1715,"low":1845,"close":198,"change":627,"percent_change":2024,"volume":2025,"transactions":9,"vwap":198},"2025-06-24",-2.04,6040,{"date":2027,"open":1715,"high":1287,"low":1845,"close":1034,"change":539,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1034},"2025-06-23",-1.51,5570,{"date":2031,"open":1930,"high":1968,"low":1716,"close":1851,"change":1281,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1851},"2025-06-20",-2.45,3430,{"date":2035,"open":2036,"high":1929,"low":1948,"close":1855,"change":521,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1855},"2025-06-18",4.02,1.75,8080,{"date":2040,"open":1715,"high":1843,"low":1850,"close":2041,"change":635,"percent_change":102,"volume":2042,"transactions":9,"vwap":2041},"2025-06-17",4.01,10080,{"date":2044,"open":1287,"high":1843,"low":1707,"close":1850,"change":736,"percent_change":258,"volume":2045,"transactions":9,"vwap":1850},"2025-06-16",7140,{"date":2047,"open":1974,"high":1974,"low":1707,"close":1855,"change":427,"percent_change":1125,"volume":2048,"transactions":9,"vwap":1855},"2025-06-13",19260,{"date":2050,"open":1924,"high":1978,"low":1929,"close":2051,"change":521,"percent_change":634,"volume":2052,"transactions":9,"vwap":2051},"2025-06-12",4.32,6220,{"date":2054,"open":2055,"high":1973,"low":2055,"close":1983,"change":1038,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1983},"2025-06-11",4.21,-1.16,5430,{"date":2059,"open":2060,"high":2060,"low":1823,"close":1924,"change":635,"percent_change":974,"volume":2061,"transactions":9,"vwap":1924},"2025-06-10",4.7,4810,{"date":2063,"open":2064,"high":2065,"low":1823,"close":2066,"change":322,"percent_change":783,"volume":2067,"transactions":9,"vwap":2066},"2025-06-09",4.4,4.44,4.26,3110,{"date":2069,"open":1983,"high":806,"low":2055,"close":1924,"change":418,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1924},"2025-06-06",-2.05,6050,{"date":2073,"open":2051,"high":2064,"low":2055,"close":1617,"change":709,"percent_change":1287,"volume":2074,"transactions":9,"vwap":1617},"2025-06-05",4710,{"date":2076,"open":2077,"high":806,"low":1929,"close":1885,"change":436,"percent_change":1367,"volume":2078,"transactions":9,"vwap":1885},"2025-06-04",4.45,6510,{"date":2080,"open":1924,"high":2081,"low":1929,"close":1983,"change":1038,"percent_change":2056,"volume":2082,"transactions":9,"vwap":1983},"2025-06-03",4.36,3980,{"date":2084,"open":2064,"high":2085,"low":1929,"close":1924,"change":291,"percent_change":760,"volume":2086,"transactions":9,"vwap":1924},"2025-06-02",4.6,5510,{"date":2088,"open":1924,"high":806,"low":1983,"close":1983,"change":322,"percent_change":783,"volume":2089,"transactions":9,"vwap":1983},"2025-05-30",3610,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1969,"change":418,"percent_change":2070,"volume":2095,"transactions":9,"vwap":1969},"2025-05-29",4.47,4.9,4.28,26430,{"date":2097,"open":2092,"high":2092,"low":1929,"close":1949,"change":436,"percent_change":662,"volume":2098,"transactions":9,"vwap":1949},"2025-05-28",4960,{"date":2100,"open":1617,"high":806,"low":2094,"close":1973,"change":418,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1973},"2025-05-27",-2,7850,{"date":2104,"open":2105,"high":2105,"low":1924,"close":806,"change":607,"percent_change":607,"volume":2106,"transactions":9,"vwap":806},"2025-05-23",4.56,2910,{"date":2108,"open":806,"high":2109,"low":1617,"close":806,"change":607,"percent_change":607,"volume":2110,"transactions":9,"vwap":806},"2025-05-22",4.66,2630,{"date":2112,"open":522,"high":2113,"low":806,"close":806,"change":1281,"percent_change":2114,"volume":2115,"transactions":9,"vwap":806},"2025-05-21",4.72,-2.17,2810,{"date":2117,"open":2060,"high":2060,"low":2118,"close":2085,"change":1038,"percent_change":73,"volume":2119,"transactions":9,"vwap":2085},"2025-05-20",4.55,2840,{"date":2121,"open":2085,"high":2093,"low":2085,"close":96,"change":291,"percent_change":426,"volume":2119,"transactions":9,"vwap":96},"2025-05-19",{"date":2123,"open":806,"high":2093,"low":806,"close":2085,"change":1950,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2085},"2025-05-16",2.22,11280,{"date":2127,"open":2093,"high":2093,"low":2128,"close":806,"change":1518,"percent_change":2129,"volume":2130,"transactions":9,"vwap":806},"2025-05-15",4.42,2.04,6730,{"date":2132,"open":2133,"high":2133,"low":2064,"close":1973,"change":1774,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1973},"2025-05-14",5.15,-4.13,12660,{"date":2137,"open":2138,"high":2138,"low":2092,"close":2085,"change":709,"percent_change":198,"volume":2139,"transactions":9,"vwap":2085},"2025-05-13",4.8,7650,{"date":2141,"open":806,"high":2142,"low":2064,"close":2143,"change":548,"percent_change":502,"volume":2144,"transactions":9,"vwap":2143},"2025-05-12",4.57,4.43,6130,{"date":2146,"open":2064,"high":806,"low":2147,"close":2148,"change":1281,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-09",4.13,4.35,-2.25,9990,{"date":2152,"open":2142,"high":2142,"low":1924,"close":2077,"change":1038,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2077},"2025-05-08",-1.11,2220,{"date":2156,"open":2085,"high":2085,"low":1978,"close":806,"change":656,"percent_change":2157,"volume":2158,"transactions":9,"vwap":806},"2025-05-07",3.69,1150,{"date":2160,"open":1924,"high":2161,"low":1924,"close":2162,"change":1709,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-06",4.53,4.34,-3.56,2440,{"date":2166,"open":2167,"high":2060,"low":2092,"close":806,"change":607,"percent_change":607,"volume":2067,"transactions":9,"vwap":806},"2025-05-05",4.69,{"date":2169,"open":806,"high":2085,"low":2051,"close":806,"change":1281,"percent_change":2114,"volume":2170,"transactions":9,"vwap":806},"2025-05-02",4600,{"date":2172,"open":2085,"high":2060,"low":1924,"close":2085,"change":1950,"percent_change":2124,"volume":2173,"transactions":9,"vwap":2085},"2025-05-01",5500,{"date":2175,"open":2176,"high":806,"low":2055,"close":806,"change":1950,"percent_change":1658,"volume":2177,"transactions":9,"vwap":806},"2025-04-30",4.31,3330,{"date":2179,"open":2064,"high":806,"low":1924,"close":2064,"change":607,"percent_change":607,"volume":2180,"transactions":9,"vwap":2064},"2025-04-29",2790,{"date":2182,"open":2064,"high":806,"low":1929,"close":2064,"change":472,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2064},"2025-04-28",0.46,1570,{"date":2186,"open":2064,"high":2092,"low":1929,"close":1949,"change":445,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1949},"2025-04-25",-0.45,1760,{"date":2190,"open":2142,"high":2085,"low":2064,"close":2064,"change":521,"percent_change":460,"volume":2191,"transactions":9,"vwap":2064},"2025-04-24",2100,{"date":2193,"open":1949,"high":806,"low":1929,"close":1978,"change":767,"percent_change":1610,"volume":2194,"transactions":9,"vwap":1978},"2025-04-23",4830,{"date":180,"open":2128,"high":806,"low":1929,"close":1929,"change":408,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1929},-4.98,3550]