[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPAC":3,"homepage-market-summary":25,"stock-historical-GPAC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GPAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"General Purpose Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","General Purpose Acquisition Corp is a blank check company.","Millbrook, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.1,10.09,0.01,0.1,20024.029728,10,2.89,196540.41905282883,100,1372,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},0.1425,1939325,707853443.029728,1579.14,"2025-03-12",[177,178,183,190,195,199,204,209,216,223,228,232,237,241,246,253,257,261,267,275,279,285,293,299,303,306,309,314,316,319,322,325,329,333,336,339,342,344,347,350,353,355,358,360,362,364,370,372,374,376,378,380,382,384,386,388,390,393,395,397,400,403,406,409,411,413,415,417,419,423,426,428,430,433,436,438,440,444,447,449,451,456,459,461,464,466,469,474,476,478,482,485,487,489,493,496,498,501,503,505,509,512,517,520,522,525,527,529,532,534,537,539,541,544,549,551,554,557,560,563,566,570,575,578,581,583,585,588,590,593,596,598,602,605,607,610,612,615,618,620,623,626,629,632,634,637,640,646,652,661,670,679,686,694,702,708,714,721,727,734,739,746,753,761,767,774,781,788,795,801,807,814,818,825,834,842,847,852,858,865,871,876,882,888,891,897,904,910,916,921,927,934,941,947,954,962,968,975,982,988,993,999,1007,1016,1023,1030,1036,1041,1047,1054,1062,1068,1076,1082,1089,1098,1107,1116,1123,1131,1136,1140,1146,1152,1157,1161,1166,1173,1179,1186,1194,1202,1208,1214,1219,1225,1231,1238,1244,1250,1256,1263,1270,1277,1285,1291,1299,1305,1311,1320,1327,1335,1342,1349,1357,1363,1369,1378,1384,1392,1400,1408,1415,1423,1432,1441,1448,1456,1463,1470,1478,1486,1495,1504,1510,1518,1525,1532,1541,1547,1555,1564,1573,1581,1589,1597,1605,1613,1621,1628,1637,1646,1652,1660,1668,1676,1683,1690,1697,1705,1711,1720,1729,1737,1746,1752,1759,1767,1776,1785,1793,1802,1810,1819,1827,1834,1841,1849,1858,1865,1873,1881,1889,1898,1905,1914,1922,1931,1939,1944,1951,1960,1967,1972,1978,1985,1990,1998,2006,2014,2021,2030,2039,2047,2056,2063,2069,2075,2080,2087,2094,2102,2110,2117,2123,2131,2139,2148,2153,2160,2168,2172,2180,2184,2190],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":179,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":180,"transactions":181,"vwap":182},"2026-10-01",21061,16,10.0812,{"date":184,"open":185,"high":16,"low":185,"close":186,"change":107,"percent_change":187,"volume":188,"transactions":189,"vwap":186},"2026-09-29",10.07,10.08,-0.1,97749,67,{"date":191,"open":16,"high":16,"low":16,"close":16,"change":192,"percent_change":192,"volume":193,"transactions":20,"vwap":194},"2026-09-28",0,543,10.0907,{"date":196,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":197,"transactions":198,"vwap":16},"2026-09-25",809,13,{"date":200,"open":186,"high":186,"low":186,"close":186,"change":192,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-09-23",815,7,10.0802,{"date":205,"open":16,"high":16,"low":186,"close":186,"change":192,"percent_change":192,"volume":206,"transactions":207,"vwap":208},"2026-09-22",819,22,10.0878,{"date":210,"open":186,"high":186,"low":186,"close":186,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-21",-0.02,-0.2,225,9,10.0816,{"date":217,"open":218,"high":15,"low":218,"close":15,"change":219,"percent_change":122,"volume":220,"transactions":221,"vwap":222},"2026-09-18",10.06,0.04,80313,148,10.0648,{"date":224,"open":225,"high":225,"low":218,"close":218,"change":192,"percent_change":192,"volume":226,"transactions":227,"vwap":218},"2026-09-17",10.065,175075,121,{"date":229,"open":218,"high":218,"low":218,"close":218,"change":107,"percent_change":187,"volume":230,"transactions":231,"vwap":218},"2026-09-16",100009,19,{"date":233,"open":185,"high":185,"low":234,"close":185,"change":17,"percent_change":18,"volume":235,"transactions":236,"vwap":185},"2026-09-14",10.061,25642,11,{"date":238,"open":218,"high":218,"low":218,"close":218,"change":192,"percent_change":192,"volume":239,"transactions":240,"vwap":218},"2026-09-11",127729,5,{"date":242,"open":218,"high":218,"low":218,"close":218,"change":192,"percent_change":192,"volume":243,"transactions":244,"vwap":245},"2026-09-08",188,8,10.0607,{"date":247,"open":248,"high":218,"low":249,"close":218,"change":192,"percent_change":192,"volume":250,"transactions":251,"vwap":252},"2026-09-04",10.055,10.05,9712,17,10.0572,{"date":254,"open":218,"high":218,"low":218,"close":218,"change":192,"percent_change":192,"volume":255,"transactions":214,"vwap":256},"2026-09-03",607,10.0601,{"date":258,"open":218,"high":218,"low":218,"close":218,"change":17,"percent_change":18,"volume":259,"transactions":198,"vwap":260},"2026-08-27",525,10.0599,{"date":262,"open":263,"high":249,"low":263,"close":249,"change":17,"percent_change":18,"volume":264,"transactions":265,"vwap":266},"2026-08-20",10.049,14287,45,10.0499,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-17",10.04,0.02,0.2,5028,14,10.0387,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":107,"percent_change":187,"volume":278,"transactions":214,"vwap":277},"2026-08-04",10.02,5021,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":231,"vwap":281},"2026-07-31",10.03,0.005,0.05,16313,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-07-30",10.025,0.015,0.15,500067,62,10.0236,{"date":294,"open":277,"high":277,"low":295,"close":295,"change":107,"percent_change":187,"volume":296,"transactions":297,"vwap":298},"2026-07-29",10.01,136937,161,10.0179,{"date":300,"open":287,"high":287,"low":295,"close":277,"change":192,"percent_change":192,"volume":301,"transactions":302,"vwap":292},"2026-07-28",2482863,176,{"date":304,"open":277,"high":277,"low":277,"close":277,"change":17,"percent_change":18,"volume":305,"transactions":236,"vwap":277},"2026-07-27",60013,{"date":307,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":308,"transactions":41,"vwap":295},"2026-07-23",181,{"date":310,"open":295,"high":281,"low":295,"close":295,"change":192,"percent_change":192,"volume":311,"transactions":312,"vwap":313},"2026-07-21",23053,37,10.0106,{"date":315,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":23,"transactions":9,"vwap":295},"2026-07-17",{"date":317,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":318,"transactions":9,"vwap":295},"2026-07-16",10000,{"date":320,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":321,"transactions":9,"vwap":295},"2026-07-15",12000,{"date":323,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":324,"transactions":9,"vwap":295},"2026-07-14",2000,{"date":326,"open":327,"high":295,"low":327,"close":295,"change":17,"percent_change":18,"volume":328,"transactions":9,"vwap":295},"2026-07-13",10.0050001,13200,{"date":330,"open":331,"high":295,"low":331,"close":20,"change":107,"percent_change":187,"volume":332,"transactions":9,"vwap":20},"2026-07-10",9.99,126600,{"date":334,"open":20,"high":295,"low":331,"close":295,"change":17,"percent_change":18,"volume":335,"transactions":9,"vwap":295},"2026-07-09",280700,{"date":337,"open":20,"high":295,"low":20,"close":20,"change":192,"percent_change":192,"volume":338,"transactions":9,"vwap":20},"2026-07-08",8500,{"date":340,"open":295,"high":295,"low":20,"close":20,"change":192,"percent_change":192,"volume":341,"transactions":9,"vwap":20},"2026-07-07",5100,{"date":343,"open":20,"high":20,"low":20,"close":20,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":20},"2026-07-06",{"date":345,"open":20,"high":20,"low":20,"close":20,"change":107,"percent_change":187,"volume":346,"transactions":9,"vwap":20},"2026-07-02",200,{"date":348,"open":277,"high":277,"low":295,"close":295,"change":17,"percent_change":18,"volume":349,"transactions":9,"vwap":295},"2026-07-01",89300,{"date":351,"open":327,"high":295,"low":20,"close":20,"change":192,"percent_change":192,"volume":352,"transactions":9,"vwap":20},"2026-06-30",77900,{"date":354,"open":20,"high":20,"low":20,"close":20,"change":107,"percent_change":187,"volume":23,"transactions":9,"vwap":20},"2026-06-29",{"date":356,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":357,"transactions":9,"vwap":295},"2026-06-26",3400,{"date":359,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":295},"2026-06-25",{"date":361,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":295},"2026-06-24",{"date":363,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":169,"transactions":9,"vwap":295},"2026-06-23",{"date":365,"open":327,"high":295,"low":366,"close":295,"change":367,"percent_change":368,"volume":369,"transactions":9,"vwap":295},"2026-06-22",9.98,0.03,0.3,111200,{"date":371,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-18",{"date":373,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-17",{"date":375,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-16",{"date":377,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-15",{"date":379,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":169,"transactions":9,"vwap":366},"2026-06-12",{"date":381,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-11",{"date":383,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-10",{"date":385,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-09",{"date":387,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-08",{"date":389,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-05",{"date":391,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":392,"transactions":9,"vwap":366},"2026-06-04",20000,{"date":394,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-06-03",{"date":396,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":324,"transactions":9,"vwap":366},"2026-06-02",{"date":398,"open":20,"high":20,"low":366,"close":366,"change":192,"percent_change":192,"volume":399,"transactions":9,"vwap":366},"2026-06-01",3800,{"date":401,"open":331,"high":331,"low":366,"close":366,"change":192,"percent_change":192,"volume":402,"transactions":9,"vwap":366},"2026-05-29",6600,{"date":404,"open":366,"high":366,"low":366,"close":366,"change":17,"percent_change":18,"volume":405,"transactions":9,"vwap":366},"2026-05-28",2900,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-27",9.97,{"date":410,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-26",{"date":412,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-22",{"date":414,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-21",{"date":416,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-20",{"date":418,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":405,"transactions":9,"vwap":408},"2026-05-19",{"date":420,"open":408,"high":408,"low":408,"close":408,"change":421,"percent_change":422,"volume":23,"transactions":9,"vwap":408},"2026-05-18",-0.04,-0.4,{"date":424,"open":366,"high":295,"low":366,"close":295,"change":219,"percent_change":122,"volume":425,"transactions":9,"vwap":295},"2026-05-15",2500,{"date":427,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-14",{"date":429,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-05-13",{"date":431,"open":432,"high":408,"low":432,"close":408,"change":367,"percent_change":368,"volume":425,"transactions":9,"vwap":408},"2026-05-12",9.965,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":435},"2026-05-11",9.94,{"date":437,"open":435,"high":435,"low":435,"close":435,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":435},"2026-05-08",{"date":439,"open":435,"high":435,"low":435,"close":435,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":435},"2026-05-07",{"date":441,"open":435,"high":442,"low":435,"close":435,"change":211,"percent_change":212,"volume":443,"transactions":9,"vwap":435},"2026-05-06",9.95,94300,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":446},"2026-05-05",9.96,{"date":448,"open":446,"high":446,"low":446,"close":446,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":446},"2026-05-04",{"date":450,"open":446,"high":446,"low":446,"close":446,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":446},"2026-05-01",{"date":452,"open":446,"high":446,"low":446,"close":446,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":446},"2026-04-30",-0.005,-0.05,19900,{"date":457,"open":432,"high":432,"low":432,"close":432,"change":282,"percent_change":283,"volume":458,"transactions":9,"vwap":432},"2026-04-29",8300,{"date":460,"open":446,"high":446,"low":446,"close":446,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":446},"2026-04-28",{"date":462,"open":446,"high":446,"low":446,"close":446,"change":17,"percent_change":18,"volume":463,"transactions":9,"vwap":446},"2026-04-27",1700,{"date":465,"open":442,"high":442,"low":442,"close":442,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":442},"2026-04-24",{"date":467,"open":442,"high":442,"low":442,"close":442,"change":17,"percent_change":18,"volume":468,"transactions":9,"vwap":442},"2026-04-23",600,{"date":470,"open":435,"high":435,"low":435,"close":435,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":435},"2026-04-22",-0.03,-0.3,75000,{"date":475,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-04-21",{"date":477,"open":408,"high":408,"low":408,"close":408,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":408},"2026-04-20",{"date":479,"open":20,"high":20,"low":408,"close":408,"change":283,"percent_change":480,"volume":481,"transactions":9,"vwap":408},"2026-04-17",0.5,9800,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-16",9.92,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-15",{"date":488,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-14",{"date":490,"open":491,"high":491,"low":484,"close":484,"change":192,"percent_change":192,"volume":492,"transactions":9,"vwap":484},"2026-04-13",9.93,1600,{"date":494,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":495,"transactions":9,"vwap":484},"2026-04-10",400,{"date":497,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-09",{"date":499,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":500,"transactions":9,"vwap":484},"2026-04-08",1200,{"date":502,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-07",{"date":504,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-04-06",{"date":506,"open":507,"high":484,"low":507,"close":484,"change":17,"percent_change":18,"volume":508,"transactions":9,"vwap":484},"2026-04-02",9.91,42500,{"date":510,"open":507,"high":484,"low":507,"close":507,"change":192,"percent_change":192,"volume":511,"transactions":9,"vwap":507},"2026-04-01",24000,{"date":513,"open":514,"high":515,"low":514,"close":507,"change":211,"percent_change":212,"volume":516,"transactions":9,"vwap":507},"2026-03-31",9.9,9.915,445400,{"date":518,"open":507,"high":491,"low":507,"close":491,"change":288,"percent_change":289,"volume":519,"transactions":9,"vwap":491},"2026-03-30",58300,{"date":521,"open":515,"high":515,"low":515,"close":515,"change":282,"percent_change":283,"volume":23,"transactions":9,"vwap":515},"2026-03-27",{"date":523,"open":507,"high":515,"low":514,"close":507,"change":17,"percent_change":18,"volume":524,"transactions":9,"vwap":507},"2026-03-26",644700,{"date":526,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":324,"transactions":9,"vwap":514},"2026-03-25",{"date":528,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":514},"2026-03-24",{"date":530,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":531,"transactions":9,"vwap":514},"2026-03-23",15700,{"date":533,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":514},"2026-03-20",{"date":535,"open":514,"high":507,"low":514,"close":514,"change":192,"percent_change":192,"volume":536,"transactions":9,"vwap":514},"2026-03-19",5500,{"date":538,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":514},"2026-03-18",{"date":540,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":492,"transactions":9,"vwap":514},"2026-03-17",{"date":542,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":18,"volume":543,"transactions":9,"vwap":514},"2026-03-16",26000,{"date":545,"open":514,"high":546,"low":547,"close":547,"change":107,"percent_change":187,"volume":548,"transactions":9,"vwap":547},"2026-03-13",9.905,9.89,24300,{"date":550,"open":546,"high":546,"low":514,"close":514,"change":192,"percent_change":192,"volume":402,"transactions":9,"vwap":514},"2026-03-12",{"date":552,"open":546,"high":546,"low":514,"close":514,"change":453,"percent_change":454,"volume":553,"transactions":9,"vwap":514},"2026-03-11",6100,{"date":555,"open":514,"high":546,"low":514,"close":546,"change":453,"percent_change":454,"volume":556,"transactions":9,"vwap":546},"2026-03-10",10700,{"date":558,"open":514,"high":507,"low":514,"close":507,"change":17,"percent_change":18,"volume":559,"transactions":9,"vwap":507},"2026-03-09",13600,{"date":561,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":562,"transactions":9,"vwap":514},"2026-03-06",3000,{"date":564,"open":507,"high":507,"low":514,"close":514,"change":192,"percent_change":192,"volume":565,"transactions":9,"vwap":514},"2026-03-05",2700,{"date":567,"open":568,"high":568,"low":514,"close":514,"change":192,"percent_change":192,"volume":569,"transactions":9,"vwap":514},"2026-03-04",9.925,9500,{"date":571,"open":515,"high":484,"low":514,"close":514,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":514},"2026-03-03",-0.015,-0.15,12800,{"date":576,"open":484,"high":484,"low":507,"close":515,"change":282,"percent_change":283,"volume":577,"transactions":9,"vwap":515},"2026-03-02",4600,{"date":579,"open":514,"high":442,"low":514,"close":507,"change":107,"percent_change":187,"volume":580,"transactions":9,"vwap":507},"2026-02-27",182000,{"date":582,"open":484,"high":484,"low":484,"close":484,"change":270,"percent_change":271,"volume":23,"transactions":9,"vwap":484},"2026-02-26",{"date":584,"open":514,"high":507,"low":514,"close":514,"change":192,"percent_change":192,"volume":556,"transactions":9,"vwap":514},"2026-02-25",{"date":586,"open":484,"high":484,"low":514,"close":514,"change":211,"percent_change":212,"volume":587,"transactions":9,"vwap":514},"2026-02-24",44900,{"date":589,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":484},"2026-02-23",{"date":591,"open":484,"high":484,"low":484,"close":484,"change":192,"percent_change":192,"volume":592,"transactions":9,"vwap":484},"2026-02-20",27032,{"date":594,"open":514,"high":484,"low":514,"close":484,"change":270,"percent_change":271,"volume":595,"transactions":9,"vwap":484},"2026-02-19",32600,{"date":597,"open":507,"high":507,"low":514,"close":514,"change":192,"percent_change":192,"volume":341,"transactions":9,"vwap":514},"2026-02-18",{"date":599,"open":514,"high":507,"low":600,"close":514,"change":192,"percent_change":192,"volume":601,"transactions":9,"vwap":514},"2026-02-17",9.895,144000,{"date":603,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":604,"transactions":9,"vwap":514},"2026-02-13",45874,{"date":606,"open":514,"high":514,"low":514,"close":514,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":514},"2026-02-12",{"date":608,"open":514,"high":514,"low":547,"close":514,"change":107,"percent_change":187,"volume":609,"transactions":9,"vwap":514},"2026-02-11",64400,{"date":611,"open":507,"high":507,"low":514,"close":507,"change":192,"percent_change":192,"volume":508,"transactions":9,"vwap":507},"2026-02-10",{"date":613,"open":507,"high":507,"low":507,"close":507,"change":192,"percent_change":192,"volume":614,"transactions":9,"vwap":507},"2026-02-09",300,{"date":616,"open":507,"high":484,"low":507,"close":507,"change":471,"percent_change":472,"volume":617,"transactions":9,"vwap":507},"2026-02-06",35200,{"date":619,"open":435,"high":435,"low":435,"close":435,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":435},"2026-02-05",{"date":621,"open":435,"high":435,"low":568,"close":435,"change":17,"percent_change":18,"volume":622,"transactions":9,"vwap":435},"2026-02-04",7100,{"date":624,"open":435,"high":435,"low":491,"close":491,"change":192,"percent_change":192,"volume":625,"transactions":9,"vwap":491},"2026-02-03",800,{"date":627,"open":507,"high":491,"low":507,"close":491,"change":107,"percent_change":187,"volume":628,"transactions":9,"vwap":491},"2026-02-02",11200,{"date":630,"open":491,"high":435,"low":491,"close":435,"change":270,"percent_change":271,"volume":631,"transactions":9,"vwap":435},"2026-01-30",252500,{"date":633,"open":484,"high":484,"low":484,"close":484,"change":211,"percent_change":212,"volume":565,"transactions":9,"vwap":484},"2026-01-29",{"date":635,"open":514,"high":435,"low":514,"close":435,"change":219,"percent_change":122,"volume":636,"transactions":9,"vwap":435},"2026-01-28",825500,{"date":638,"open":507,"high":507,"low":514,"close":514,"change":192,"percent_change":192,"volume":639,"transactions":9,"vwap":514},"2026-01-27",13500,{"date":641,"open":642,"high":643,"low":644,"close":514,"change":288,"percent_change":289,"volume":645,"transactions":9,"vwap":514},"2026-01-26",9.87,9.903,9.86,39900,{"date":647,"open":442,"high":20,"low":642,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-01-23",9.885,5.865,145.9,23800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-01-21",4,4.19,3.855,4.02,0.08,2.03,528849,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-01-20",3.82,4.54,3.62,3.94,0.16,4.23,15196129,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-01-16",3.64,3.95,3.61,3.78,0.13,3.56,80682,{"date":680,"open":681,"high":673,"low":672,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-01-15",3.77,3.65,-0.14,-3.69,145288,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":102,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-01-14",3.67,4.06,3.66,3.79,1.61,110708,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-01-13",3.86,3.695,3.73,-0.21,-5.33,57514,{"date":703,"open":704,"high":705,"low":704,"close":666,"change":137,"percent_change":706,"volume":707,"transactions":9,"vwap":666},"2026-01-12",3.43,4.04,8.84,143001,{"date":709,"open":682,"high":691,"low":710,"close":665,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":665},"2026-01-09",3.5701,-0.09,-2.43,56511,{"date":715,"open":688,"high":716,"low":717,"close":718,"change":211,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-01-08",3.8,3.595,3.71,-0.54,57010,{"date":722,"open":672,"high":716,"low":723,"close":698,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":698},"2026-01-07",3.54,0.11,3.04,145101,{"date":728,"open":729,"high":730,"low":731,"close":665,"change":283,"percent_change":732,"volume":733,"transactions":9,"vwap":665},"2026-01-06",3.57,3.68,3.41,1.4,58893,{"date":735,"open":731,"high":736,"low":731,"close":729,"change":667,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-01-05",3.7452,4.69,103716,{"date":740,"open":741,"high":742,"low":743,"close":731,"change":147,"percent_change":744,"volume":745,"transactions":9,"vwap":731},"2026-01-02",3.06,3.42,3,11.44,81856,{"date":747,"open":748,"high":749,"low":750,"close":741,"change":187,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2025-12-31",3.17,3.2274,2.98,-3.16,80315,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":219,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2025-12-30",3.12,3.185,3.058,3.16,1.28,81750,{"date":762,"open":758,"high":763,"low":764,"close":755,"change":421,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2025-12-29",3.2,3.03,-1.27,82049,{"date":768,"open":769,"high":770,"low":764,"close":758,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":758},"2025-12-26",3.15,3.3499,0.07,2.27,95317,{"date":775,"open":776,"high":777,"low":778,"close":76,"change":283,"percent_change":779,"volume":780,"transactions":9,"vwap":76},"2025-12-24",3.07,3.18,2.9,1.64,179375,{"date":782,"open":783,"high":784,"low":725,"close":725,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":725},"2025-12-23",3.25,3.31,-0.225,-6.89,91511,{"date":789,"open":790,"high":677,"low":791,"close":792,"change":288,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2025-12-22",3.35,3.26,3.265,0.46,114157,{"date":796,"open":797,"high":798,"low":21,"close":783,"change":711,"percent_change":799,"volume":800,"transactions":9,"vwap":783},"2025-12-19",3.4,3.53,-2.69,222526,{"date":802,"open":803,"high":803,"low":783,"close":804,"change":283,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2025-12-18",3.55,3.34,1.52,52307,{"date":808,"open":809,"high":729,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2025-12-17",3.47,3.29,-0.18,-5.19,50479,{"date":815,"open":742,"high":723,"low":810,"close":809,"change":771,"percent_change":816,"volume":817,"transactions":9,"vwap":809},"2025-12-16",2.06,72371,{"date":819,"open":820,"high":821,"low":797,"close":797,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":797},"2025-12-15",3.76,3.9,-0.35,-9.33,84864,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2025-12-12",3.93,3.972,3.6405,3.75,-0.155,-3.97,68342,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2025-12-11",3.58,4.025,3.905,0.265,7.28,117432,{"date":843,"open":844,"high":698,"low":798,"close":672,"change":367,"percent_change":845,"volume":846,"transactions":9,"vwap":672},"2025-12-10",3.63,0.83,67916,{"date":848,"open":849,"high":830,"low":798,"close":674,"change":107,"percent_change":850,"volume":851,"transactions":9,"vwap":674},"2025-12-09",3.6,-0.28,70374,{"date":853,"open":803,"high":854,"low":855,"close":665,"change":724,"percent_change":856,"volume":857,"transactions":9,"vwap":665},"2025-12-08",3.785,3.4151,3.13,99827,{"date":859,"open":665,"high":860,"low":861,"close":862,"change":187,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2025-12-05",3.675,3.45,3.51,-2.77,60475,{"date":866,"open":704,"high":867,"low":742,"close":674,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":674},"2025-12-04",3.74,0.18,5.25,79874,{"date":872,"open":873,"high":798,"low":741,"close":704,"change":102,"percent_change":874,"volume":875,"transactions":9,"vwap":704},"2025-12-03",3.39,1.78,155637,{"date":877,"open":878,"high":879,"low":783,"close":83,"change":667,"percent_change":880,"volume":881,"transactions":9,"vwap":83},"2025-12-02",3.3,3.4438,4.98,66190,{"date":883,"open":797,"high":861,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2025-12-01",3.21,-0.33,-9.32,46335,{"date":889,"open":704,"high":674,"low":742,"close":723,"change":724,"percent_change":884,"volume":890,"transactions":9,"vwap":723},"2025-11-28",55861,{"date":892,"open":790,"high":893,"low":784,"close":704,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":704},"2025-11-26",3.59,0.14,4.26,85023,{"date":898,"open":783,"high":899,"low":900,"close":810,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":810},"2025-11-25",3.48,3.19,0.09,2.81,47191,{"date":905,"open":783,"high":906,"low":907,"close":763,"change":454,"percent_change":908,"volume":909,"transactions":9,"vwap":763},"2025-11-24",3.4185,3.145,-1.54,92067,{"date":911,"open":912,"high":912,"low":884,"close":783,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":783},"2025-11-21",3.49,-0.24,-6.88,97459,{"date":917,"open":698,"high":918,"low":861,"close":912,"change":212,"percent_change":919,"volume":920,"transactions":9,"vwap":912},"2025-11-20",3.83,-5.42,137209,{"date":922,"open":723,"high":821,"low":861,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2025-11-19",3.69,0.21,6.03,150001,{"date":928,"open":929,"high":723,"low":930,"close":899,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":899},"2025-11-18",3.27,3.175,0.24,7.41,96254,{"date":935,"open":844,"high":936,"low":758,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2025-11-17",3.6338,3.24,-0.455,-12.31,174561,{"date":942,"open":729,"high":943,"low":729,"close":697,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":697},"2025-11-14",3.8599,0.075,2.07,82430,{"date":948,"open":949,"high":950,"low":849,"close":665,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":665},"2025-11-13",4.25,4.3376,-0.615,-14.52,178079,{"date":955,"open":956,"high":957,"low":654,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2025-11-12",4.05,4.28,4.235,0.195,4.83,118474,{"date":963,"open":964,"high":964,"low":654,"close":705,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":705},"2025-11-11",4.62,-0.6,-12.93,189510,{"date":969,"open":957,"high":970,"low":971,"close":972,"change":48,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2025-11-10",4.725,4.2565,4.64,11.81,139164,{"date":976,"open":977,"high":978,"low":844,"close":979,"change":117,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2025-11-07",3.81,4.21,4.15,6.41,226437,{"date":983,"open":984,"high":985,"low":696,"close":821,"change":683,"percent_change":986,"volume":987,"transactions":9,"vwap":821},"2025-11-06",4.08,4.184,-3.47,158051,{"date":989,"open":691,"high":668,"low":698,"close":705,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":705},"2025-11-05",0.26,6.88,250540,{"date":994,"open":821,"high":654,"low":995,"close":675,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":675},"2025-11-04",3.6935,-0.19,-4.79,568425,{"date":1000,"open":1001,"high":1002,"low":821,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2025-11-03",4.01,4.38,3.97,-0.43,-9.77,2319663,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2025-10-31",4.67,4.8317,4.35,4.4,-0.25,-5.38,233601,{"date":1017,"open":1018,"high":1019,"low":1020,"close":91,"change":850,"percent_change":1021,"volume":1022,"transactions":9,"vwap":91},"2025-10-30",4.82,5.02,4.55,-5.68,184314,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":107,"percent_change":212,"volume":1029,"transactions":9,"vwap":1028},"2025-10-29",4.91,5.2,4.7188,4.93,113301,{"date":1031,"open":1032,"high":880,"low":1033,"close":1034,"change":289,"percent_change":856,"volume":1035,"transactions":9,"vwap":1034},"2025-10-28",4.76,4.5,4.94,159784,{"date":1037,"open":240,"high":240,"low":1033,"close":1038,"change":683,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2025-10-27",4.79,-2.84,139564,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1028,"change":667,"percent_change":790,"volume":1046,"transactions":9,"vwap":1028},"2025-10-24",4.92,5.22,4.802,184257,{"date":1048,"open":1020,"high":1049,"low":1050,"close":1051,"change":117,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2025-10-23",4.86,4.4202,4.77,5.53,221930,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":573,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2025-10-22",4.34,4.61,4.18,4.52,-3.21,329624,{"date":1063,"open":1064,"high":1065,"low":1011,"close":1009,"change":965,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1009},"2025-10-21",5.18,5.2715,-11.39,1001661,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":421,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2025-10-20",5.31,5.55,4.8336,5.27,-0.75,303746,{"date":1077,"open":1025,"high":1078,"low":1079,"close":1070,"change":283,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1070},"2025-10-17",5.4499,4.8,0.95,440985,{"date":1083,"open":1084,"high":1084,"low":1032,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2025-10-16",6.05,5.26,-0.84,-13.77,642693,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2025-10-15",6.96,7.67,5.61,6.1,-0.99,-13.96,1089244,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2025-10-14",5.46,7.45,5.4,7.09,1.95,37.94,3795295,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2025-10-13",3.99,5.39,3.945,5.14,1.29,33.51,1355052,{"date":1117,"open":1118,"high":668,"low":675,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2025-10-10",3.89,3.85,-0.07,-1.79,222372,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2025-10-09",4.31,3.8417,3.92,-0.26,-6.22,216566,{"date":1132,"open":1001,"high":1133,"low":1001,"close":1058,"change":1134,"percent_change":1032,"volume":1135,"transactions":9,"vwap":1058},"2025-10-08",4.313,0.19,177845,{"date":1137,"open":689,"high":957,"low":1138,"close":1109,"change":107,"percent_change":1013,"volume":1139,"transactions":9,"vwap":1109},"2025-10-07",3.821,240088,{"date":1141,"open":830,"high":1142,"low":830,"close":654,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":654},"2025-10-06",4.1699,0.34,9.29,533557,{"date":1147,"open":763,"high":1148,"low":777,"close":690,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":690},"2025-10-03",3.72,0.47,14.73,476853,{"date":1153,"open":810,"high":878,"low":1154,"close":900,"change":421,"percent_change":1155,"volume":1156,"transactions":9,"vwap":900},"2025-10-02",3.1,-1.24,145399,{"date":1158,"open":769,"high":804,"low":741,"close":1159,"change":676,"percent_change":655,"volume":1160,"transactions":9,"vwap":1159},"2025-10-01",3.23,191440,{"date":1162,"open":1154,"high":763,"low":1163,"close":1154,"change":270,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2025-09-30",3.01,0.65,223462,{"date":1167,"open":856,"high":1168,"low":1169,"close":1170,"change":454,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2025-09-29",3.1996,2.9697,3.08,-1.6,352684,{"date":1174,"open":1175,"high":790,"low":1170,"close":856,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":856},"2025-09-26",3.33,-0.17,-5.15,356186,{"date":1180,"open":1181,"high":923,"low":1182,"close":878,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":878},"2025-09-25",3.14,3.11,-0.12,-3.51,351606,{"date":1187,"open":1188,"high":1189,"low":1190,"close":742,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":742},"2025-09-24",2.91,3.478,2.87,0.67,24.36,2143581,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":283,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-09-23",2.7,2.78,2.66,2.75,1.85,615886,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1196,"change":683,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1196},"2025-09-22",2.85,2.68,-4.93,232973,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1210,"change":107,"percent_change":822,"volume":1213,"transactions":9,"vwap":1210},"2025-09-19",2.84,2.88,2.72,266625,{"date":1215,"open":1211,"high":1216,"low":1199,"close":1204,"change":454,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1204},"2025-09-18",2.959,-1.72,135280,{"date":1220,"open":1221,"high":1222,"low":1223,"close":778,"change":271,"percent_change":932,"volume":1224,"transactions":9,"vwap":778},"2025-09-17",2.71,2.95,2.6713,141108,{"date":1226,"open":1196,"high":1227,"low":1228,"close":1196,"change":211,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1196},"2025-09-16",2.802,2.6501,-0.74,78680,{"date":1232,"open":1197,"high":1233,"low":1234,"close":1212,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1212},"2025-09-15",2.794,2.62,-0.08,-2.86,144126,{"date":1239,"open":1210,"high":778,"low":1240,"close":1241,"change":454,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2025-09-12",2.77,2.8,-1.75,128931,{"date":1245,"open":1196,"high":1246,"low":1247,"close":1204,"change":289,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1204},"2025-09-11",2.8799,2.651,5.56,125469,{"date":1251,"open":1252,"high":1253,"low":1198,"close":1196,"change":711,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1196},"2025-09-10",2.82,2.83,-3.23,186766,{"date":1257,"open":1204,"high":1258,"low":1259,"close":1260,"change":683,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-09-09",2.8897,2.69,2.79,-4.78,195840,{"date":1264,"open":1222,"high":743,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-09-08",2.5801,2.93,-0.077,-2.56,196387,{"date":1271,"open":878,"high":1272,"low":1273,"close":1274,"change":187,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2025-09-05",3.331,3.006,3.007,-3.22,120413,{"date":1278,"open":1279,"high":1280,"low":1199,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-09-04",3.046,3.317,3.107,-0.768,-19.82,523723,{"date":1286,"open":1287,"high":1288,"low":830,"close":1289,"change":107,"percent_change":1128,"volume":1290,"transactions":9,"vwap":1289},"2025-09-03",3.975,3.998,3.875,71830,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-09-02",4.1,3.815,3.885,-0.131,-3.26,42846,{"date":1300,"open":655,"high":1301,"low":827,"close":1302,"change":1303,"percent_change":122,"volume":1304,"transactions":9,"vwap":1302},"2025-08-29",4.2,4.016,0.016,53278,{"date":1306,"open":1293,"high":1293,"low":1307,"close":654,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":654},"2025-08-28",3.947,3.5996,899,34077,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-08-27",0.41339999,0.4179,0.40009999,0.40040001,-0.013,-3.14,676411,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1313,"change":1325,"percent_change":765,"volume":1326,"transactions":9,"vwap":1313},"2025-08-26",0.421,0.42460001,0.40529999,-0.0053,493868,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":91,"volume":1334,"transactions":9,"vwap":1332},"2025-08-25",0.40000001,0.42910001,0.39989999,0.41870001,0.0186,1118249,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1315,"change":1340,"percent_change":689,"volume":1341,"transactions":9,"vwap":1315},"2025-08-22",0.3845,0.41,0.36220101,0.0156,1216358,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1337,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1337},"2025-08-21",0.38999999,0.37850001,-0.0055,-1.41,615441,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1344,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1344},"2025-08-20",0.39019999,0.39989001,0.375,-0.0099,-2.48,798360,{"date":1358,"open":1338,"high":1359,"low":1344,"close":1331,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1331},"2025-08-19",0.41620001,-0.0101,-2.46,841015,{"date":1364,"open":1329,"high":1365,"low":1329,"close":1338,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1338},"2025-08-18",0.41999999,0.0036,0.89,857240,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-08-15",0.41760001,0.42649901,0.38769999,0.4064,-0.0201,-4.71,1220825,{"date":1379,"open":1380,"high":1381,"low":1315,"close":1382,"change":270,"percent_change":1043,"volume":1383,"transactions":9,"vwap":1382},"2025-08-14",0.40900001,0.4551,0.42649999,1912751,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-08-13",0.37,0.40689999,0.40650001,0.0344,9.24,1825611,{"date":1393,"open":1344,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-08-12",0.40830001,0.36065,0.3721,-0.0292,-7.28,1992999,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":454,"volume":1407,"transactions":9,"vwap":1405},"2025-08-11",0.40669999,0.42739999,0.3942,0.40130001,-0.0002,1087077,{"date":1409,"open":1410,"high":1338,"low":1411,"close":1412,"change":1413,"percent_change":271,"volume":1414,"transactions":9,"vwap":1412},"2025-08-08",0.4003,0.38499999,0.40149999,0.0008,727488,{"date":1416,"open":1329,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-08-07",0.40450001,0.37599999,0.4007,-0.0023,-0.57,1065119,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-08-06",0.41280001,0.42989999,0.39205,0.403,-0.0123,-2.96,1384848,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-08-05",0.4411,0.4585,0.4043,0.41530001,-0.0258,-5.85,1121997,{"date":1442,"open":1443,"high":1444,"low":1365,"close":1434,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1434},"2025-08-04",0.43200001,0.46529999,0.0293,7.12,1505383,{"date":1449,"open":1365,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-08-01",0.4294,0.39199999,0.4118,-0.0098,-2.32,1330039,{"date":1457,"open":1458,"high":1459,"low":1365,"close":1460,"change":1461,"percent_change":894,"volume":1462,"transactions":9,"vwap":1460},"2025-07-31",0.42500001,0.44999999,0.42160001,0.0006,982173,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1322,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1322},"2025-07-30",0.47279999,0.41029999,-0.0407,-8.82,1548834,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":931,"volume":1477,"transactions":9,"vwap":1475},"2025-07-29",0.46000001,0.4946,0.43230101,0.46169999,0.0011,2011967,{"date":1479,"open":1480,"high":1481,"low":1472,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-07-28",0.51999998,0.52689999,0.46059999,-0.0659,-12.52,3323320,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-07-25",0.57999998,0.60119998,0.5115,0.52649999,-0.0225,-4.1,4639293,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-07-24",0.498,0.62400001,0.49000001,0.54900002,0.0579,11.79,12637245,{"date":1505,"open":1329,"high":1488,"low":1344,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-07-23",0.49110001,0.0931,23.39,24089524,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":367,"volume":1517,"transactions":9,"vwap":1515},"2025-07-22",0.39649999,0.405,0.3594,0.398,0.0001,3224106,{"date":1519,"open":1338,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":659,"volume":1524,"transactions":9,"vwap":1522},"2025-07-21",0.41780001,0.39230001,0.39789999,0.0079,2091310,{"date":1526,"open":1402,"high":1527,"low":1528,"close":1344,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1344},"2025-07-18",0.414,0.35100001,-0.0322,-7.63,3435124,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-07-17",0.42140001,0.44499999,0.40459999,0.42219999,-0.0068,-1.59,3680480,{"date":1542,"open":1543,"high":1459,"low":1386,"close":1544,"change":1545,"percent_change":688,"volume":1546,"transactions":9,"vwap":1544},"2025-07-16",0.39570001,0.42899999,0.0152,7562985,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-07-15",0.3897,0.47499999,0.4138,-0.0607,-12.79,15008533,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-07-14",0.53780001,0.62199998,0.43000001,0.4745,0.2225,88.29,386296704,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-07-11",0.23,0.2525,0.228,0.252,0.0211,9.14,32556752,{"date":1574,"open":1566,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-07-10",0.24250001,0.21435,0.2309,-0.0041,-1.74,1928664,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1583,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1583},"2025-07-09",0.235,0.25819999,0.22311001,0.0094,4.17,3856549,{"date":1590,"open":1591,"high":1566,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-07-08",0.2115,0.206,0.2256,0.0176,8.46,2711392,{"date":1598,"open":271,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-07-07",0.22,0.1999,0.208,0.0013,0.63,2856414,{"date":1606,"open":1607,"high":1608,"low":271,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-07-03",0.2098,0.21520001,0.2067,0.0012,0.58,722779,{"date":1614,"open":1615,"high":1616,"low":1134,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-07-02",0.1947,0.21799999,0.20550001,0.011,5.66,5274343,{"date":1622,"open":1623,"high":271,"low":1624,"close":1625,"change":1626,"percent_change":765,"volume":1627,"transactions":9,"vwap":1625},"2025-07-01",0.1987,0.18009999,0.1945,-0.0025,2004166,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-06-30",0.1983,0.19949999,0.185,0.197,-0.001,-0.51,2096496,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-06-27",0.1998,0.20389999,0.1935,0.198,-0.002,-1,2532656,{"date":1647,"open":1632,"high":271,"low":1648,"close":271,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":271},"2025-06-26",0.18000001,-0.003,-1.48,2594518,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1248,"volume":1659,"transactions":9,"vwap":1657},"2025-06-25",0.1943,0.2059,0.1902,0.20299999,0.0107,3632880,{"date":1661,"open":1662,"high":1663,"low":1632,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-06-24",0.19419999,0.19769999,0.19230001,0.0033,1.75,4127541,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":655,"volume":1675,"transactions":9,"vwap":1673},"2025-06-23",0.19400001,0.2009,0.17200001,0.189,0.0076,8878304,{"date":1677,"open":1657,"high":1678,"low":1624,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-06-20",0.20999999,0.1814,-0.0116,-6.01,5875422,{"date":1684,"open":1685,"high":1642,"low":1632,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-06-18",0.18799999,0.193,0.0091,4.95,6096453,{"date":1691,"open":1692,"high":1631,"low":171,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-06-17",0.17,0.1839,-0.2044,-52.64,39417784,{"date":1698,"open":1699,"high":1700,"low":1386,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-06-16",0.55000001,0.55989999,0.3883,-0.1514,-28.05,3968283,{"date":1706,"open":1707,"high":1699,"low":1480,"close":1708,"change":1658,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-06-13",0.5341,0.53969997,2.02,294727,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-06-12",0.56260002,0.57560003,0.50999999,0.52899998,-0.0108,-2,554139,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-06-11",0.59560001,0.59640002,0.4806,0.53979999,-0.0742,-12.08,1938699,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":454,"volume":1736,"transactions":9,"vwap":1734},"2025-06-10",0.62019998,0.64829999,0.60439998,0.61400002,-0.0003,151011,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-06-09",0.62639999,0.64499998,0.60000002,0.61430001,-0.0121,-1.93,268866,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1739,"change":1602,"percent_change":924,"volume":1751,"transactions":9,"vwap":1739},"2025-06-06",0.63200003,0.64600003,0.6099,170862,{"date":1753,"open":1603,"high":1754,"low":1489,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-06-05",0.63998997,0.62510002,-0.0189,-2.93,164122,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-06-04",0.65609998,0.6225,0.64399999,-0.0138,-2.1,314198,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-06-03",0.67000002,0.67330003,0.62830001,0.65780002,-0.0092,-1.38,350370,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-06-02",0.61970001,0.68040001,0.61799997,0.667,0.0444,7.13,361953,{"date":1786,"open":1731,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-05-30",0.6498,0.60600001,0.62260002,0.0038,0.61,196098,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-05-29",0.62,0.63919997,0.59990001,0.61879998,0.0128,2.11,460830,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1788,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1788},"2025-05-28",0.58359998,0.60650003,0.57730001,0.0149,2.52,125309,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-05-27",0.6038,0.61900002,0.57529998,0.59109998,-0.0157,-2.59,307501,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1183,"volume":1826,"transactions":9,"vwap":1824},"2025-05-23",0.61479998,0.62879997,0.59859997,0.60680002,-0.0007,226798,{"date":1828,"open":1603,"high":1603,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-05-22",0.58999997,0.60750002,0.0019,0.31,333730,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":811,"volume":1840,"transactions":9,"vwap":1838},"2025-05-21",0.57800001,0.63440001,0.6056,-0.0011,435006,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1844},"2025-05-20",0.5751,0.6067,0.54509997,0.0535,9.67,758678,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-05-19",0.69999999,0.73989898,0.51300001,0.55320001,-0.1448,-20.74,2004999,{"date":1859,"open":1769,"high":1860,"low":1603,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-05-16",0.699,0.69800001,0.0573,8.94,454958,{"date":1866,"open":1851,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-05-15",0.70190001,0.63330001,0.64069998,-0.0744,-10.4,506091,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":471,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-05-14",0.76999998,0.78890002,0.65560001,0.71509999,-4.03,1433293,{"date":1882,"open":1795,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-05-13",0.84320003,0.61409998,0.74510002,0.1341,21.95,2537120,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-05-12",0.51840001,0.63810003,0.51209998,0.611,0.1105,22.08,1771759,{"date":1899,"open":1699,"high":1699,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-05-09",0.493,0.50050002,-0.0427,-7.86,931536,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-05-08",0.505,0.56889999,0.4928,0.54320002,0.0448,8.99,621898,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":918,"volume":1921,"transactions":9,"vwap":1919},"2025-05-07",0.48629999,0.50620002,0.48010001,0.4984,0.0184,567138,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-05-06",0.46129999,0.50480002,0.45500001,0.47999999,-0.0073,-1.5,495324,{"date":1932,"open":1715,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-05-05",0.51969898,0.45100001,0.48730001,-0.0117,-2.34,4554621,{"date":1940,"open":1715,"high":1715,"low":1499,"close":1941,"change":1942,"percent_change":211,"volume":1943,"transactions":9,"vwap":1941},"2025-05-02",0.49900001,-0.0001,460455,{"date":1945,"open":480,"high":1907,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-05-01",0.49669999,0.4991,-0.0008,-0.16,144238,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-04-30",0.49559999,0.50590003,0.49020001,0.49990001,0.0046,0.93,226095,{"date":1961,"open":480,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":102,"volume":1966,"transactions":9,"vwap":1964},"2025-04-29",0.50800002,0.47409999,0.49529999,0.0003,157015,{"date":1968,"open":1480,"high":1480,"low":1969,"close":1970,"change":453,"percent_change":1644,"volume":1971,"transactions":9,"vwap":1970},"2025-04-28",0.4901,0.495,274332,{"date":1973,"open":1480,"high":1974,"low":1499,"close":480,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":480},"2025-04-25",0.5244,-0.006,-1.19,463422,{"date":1979,"open":1980,"high":1980,"low":1970,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-04-24",0.52999997,0.50599998,-0.004,-0.78,255773,{"date":1986,"open":1987,"high":1987,"low":480,"close":1715,"change":211,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1715},"2025-04-23",0.58899999,-3.77,227265,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1980,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1980},"2025-04-22",0.58590001,0.59850001,0.52600002,-0.0418,-7.31,246372,{"date":1999,"open":1829,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-04-21",0.602373,0.56,0.57179999,-0.0382,-6.26,131672,{"date":2007,"open":1795,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-04-17",0.64999998,0.58230001,0.61000001,-0.019,-3.02,139083,{"date":2015,"open":2016,"high":2017,"low":2010,"close":2018,"change":1317,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-04-16",0.64810002,0.64819998,0.62900001,-2.02,176686,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-04-15",0.64249998,0.64969999,0.61500001,0.64200002,0.0045,0.71,146655,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-04-14",0.61699998,0.63999999,0.59200001,0.63749999,0.0205,3.32,142754,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2032,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2032},"2025-04-11",0.57700002,0.63469899,0.56260097,0.0592,10.61,254344,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-04-10",0.528,0.56569999,0.51899999,0.55779999,0.0521,10.3,256911,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":192,"percent_change":192,"volume":2062,"transactions":9,"vwap":2061},"2025-04-09",0.50830001,0.51800001,0.47830099,0.50569999,99046,{"date":2064,"open":2065,"high":1699,"low":2066,"close":2061,"change":2067,"percent_change":1086,"volume":2068,"transactions":9,"vwap":2061},"2025-04-08",0.5205,0.47729999,-0.0043,145440,{"date":2070,"open":480,"high":2071,"low":1365,"close":1715,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1715},"2025-04-07",0.51980001,0.0043,0.85,251496,{"date":2076,"open":1715,"high":2077,"low":1499,"close":2061,"change":2078,"percent_change":894,"volume":2079,"transactions":9,"vwap":2061},"2025-04-04",0.51849997,0.0007,173566,{"date":2081,"open":2082,"high":2083,"low":1918,"close":1907,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1907},"2025-04-03",0.52700001,0.53689998,-0.0313,-5.84,209666,{"date":2088,"open":2051,"high":2089,"low":480,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-04-02",0.56999999,0.5363,0.0423,8.56,215568,{"date":2095,"open":2096,"high":480,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-04-01",0.48249999,0.44100001,0.49399999,0.0224,4.75,175268,{"date":2103,"open":1970,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-03-31",0.504399,0.45410001,0.4716,-0.0234,-4.73,191782,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1970,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1970},"2025-03-28",0.61580002,0.41010001,-0.1881,-27.54,997754,{"date":2118,"open":2119,"high":1867,"low":2120,"close":2121,"change":1948,"percent_change":1183,"volume":2122,"transactions":9,"vwap":2121},"2025-03-27",0.68290001,0.655725,0.68309999,307795,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-03-26",0.72000003,0.65359998,0.6839,-0.0036,-0.52,497859,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":929,"volume":2138,"transactions":9,"vwap":2136},"2025-03-25",0.73000002,0.73610002,0.68589997,0.6875,0.0218,665990,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-03-24",0.67970002,0.70469999,0.66000003,0.66570002,0.0058,0.88,344824,{"date":2149,"open":2150,"high":2150,"low":2008,"close":2151,"change":1354,"percent_change":1650,"volume":2152,"transactions":9,"vwap":2151},"2025-03-21",0.69499999,0.65990001,237166,{"date":2154,"open":2155,"high":1851,"low":1795,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-03-20",0.63800001,0.66979998,0.0567,9.25,452074,{"date":2161,"open":2010,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-03-19",0.64139998,0.60470003,0.61309999,0.0031,0.51,266361,{"date":2169,"open":1795,"high":2170,"low":1829,"close":2010,"change":1643,"percent_change":885,"volume":2171,"transactions":9,"vwap":2010},"2025-03-18",0.62849998,116844,{"date":2173,"open":2174,"high":2008,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-03-17",0.6354,0.5826,0.61199999,-0.008,-1.29,193111,{"date":2181,"open":2018,"high":2018,"low":1699,"close":1795,"change":2182,"percent_change":912,"volume":2183,"transactions":9,"vwap":1795},"2025-03-14",0.0209,310914,{"date":2185,"open":1813,"high":1813,"low":2186,"close":2187,"change":2188,"percent_change":422,"volume":2189,"transactions":9,"vwap":2187},"2025-03-13",0.58539999,0.59909999,-0.0024,83093,{"date":175,"open":1603,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},0.64679998,0.53200102,0.60149997,-0.0285,-4.52,301625]