[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GREE":3,"homepage-market-summary":27,"stock-historical-GREE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GREE","2026-07-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Greenidge Generation Holdings Inc. Class A Common","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":15,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.84,2.9,3.36,2.81,2.94,-0.1,-3.4,1373163.683513,10800,3.0588,1,573351.57143173,78,6540,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,39,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":23,"is_up":36,"sparkline":44,"date":38},"NDX","NASDAQ 100",30807.93,306.37,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":38},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":23,"page_size":171,"total_pages":23,"summary":172,"data":178},365,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},0.57999998,440704,160857014.286346,149.12,"2025-02-07",[179,180,190,200,210,217,226,233,241,247,254,262,270,277,285,291,298,302,309,316,322,329,336,339,345,351,356,363,370,376,383,389,394,400,404,409,415,419,423,427,433,440,445,450,456,461,466,469,473,479,483,488,493,497,503,507,513,518,523,529,535,539,542,547,551,555,559,563,567,572,575,578,581,586,590,596,600,604,609,613,617,622,627,631,635,639,642,645,649,653,657,660,664,668,673,677,683,687,691,694,697,701,705,710,714,717,720,723,727,732,737,741,745,749,753,758,763,767,771,774,777,781,784,788,792,796,800,804,808,812,816,819,823,827,830,834,838,842,845,851,855,859,862,866,870,874,878,883,886,889,892,897,903,907,910,914,918,921,925,929,933,937,940,943,947,951,955,958,962,966,970,974,979,984,989,996,1000,1004,1007,1012,1016,1020,1024,1027,1032,1037,1042,1045,1050,1054,1060,1064,1068,1072,1077,1082,1088,1094,1097,1103,1108,1112,1115,1119,1123,1126,1130,1134,1138,1142,1147,1151,1155,1159,1162,1166,1169,1174,1177,1181,1185,1189,1193,1195,1199,1203,1206,1210,1214,1218,1222,1225,1228,1232,1236,1240,1243,1247,1250,1253,1257,1260,1264,1267,1271,1274,1277,1280,1282,1285,1290,1294,1298,1302,1306,1310,1314,1319,1323,1327,1331,1335,1339,1343,1347,1351,1356,1360,1365,1369,1373,1376,1380,1384,1388,1392,1396,1400,1403,1405,1409,1413,1416,1419,1423,1427,1432,1436,1440,1444,1448,1451,1455,1460,1464,1468,1472,1476,1481,1486,1490,1495,1501,1508,1513,1517,1520,1523,1527,1530,1533,1537,1543,1549,1556,1562,1570,1575,1578,1582,1585,1590,1594,1597,1600,1604,1608,1612,1617,1621,1627,1631,1635,1640,1644,1650,1654,1658,1662,1666,1669,1674,1678,1683,1687,1691,1695,1699,1703,1706,1710,1714,1717,1720,1724,1727,1729,1732,1735,1738,1741,1744,1748,1752,1756],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-22",2.89,3.12,2.77,0.03,1.03,1459057.774157,8354,2.9285,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":129,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-21",2.16,3.05,2.15,2.91,36.62,14022412.084704,74340,2.8386,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-07-20",1.7,2.1999,2.13,0.42,24.56,1070780.743972,7243,2.0191,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":185,"percent_change":215,"volume":216,"transactions":9,"vwap":214},"2026-07-17",1.67,1.8,1.71,1.79,139100,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":9,"vwap":222},"2026-07-16",1.86,1.88,1.57,1.68,-0.25,-12.95,808600,{"date":227,"open":228,"high":192,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":9,"vwap":229},"2026-07-15",2.09,1.93,-0.15,-7.21,238000,{"date":234,"open":235,"high":228,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":9,"vwap":237},"2026-07-14",2.04,2,2.08,0.05,2.46,86100,{"date":242,"open":229,"high":235,"low":243,"close":244,"change":238,"percent_change":245,"volume":246,"transactions":9,"vwap":244},"2026-07-13",1.91,2.03,2.53,403900,{"date":248,"open":192,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":9,"vwap":250},"2026-07-10",2.22,1.98,-0.18,-8.33,327700,{"date":255,"open":256,"high":257,"low":258,"close":192,"change":259,"percent_change":260,"volume":261,"transactions":9,"vwap":192},"2026-07-09",2.07,2.29,2.06,0.09,4.35,496300,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":9,"vwap":256},"2026-07-08",1.94,2.12,1.9,0.12,6.15,539100,{"date":271,"open":272,"high":236,"low":273,"close":274,"change":185,"percent_change":275,"volume":276,"transactions":9,"vwap":274},"2026-07-07",1.89,1.87,1.95,1.56,348000,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":267,"percent_change":283,"volume":284,"transactions":9,"vwap":282},"2026-07-06",1.82,1.96,1.76,1.92,6.67,323900,{"date":286,"open":281,"high":219,"low":287,"close":213,"change":288,"percent_change":289,"volume":290,"transactions":9,"vwap":213},"2026-07-02",1.62,0.11,6.51,335200,{"date":292,"open":293,"high":294,"low":212,"close":295,"change":18,"percent_change":296,"volume":297,"transactions":9,"vwap":295},"2026-07-01",1.77,1.78,1.69,-5.59,377500,{"date":299,"open":202,"high":220,"low":222,"close":215,"change":104,"percent_change":300,"volume":301,"transactions":9,"vwap":215},"2026-06-30",3.47,204100,{"date":303,"open":304,"high":281,"low":287,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":305},"2026-06-29",1.75,1.73,-0.03,-1.7,204300,{"date":310,"open":222,"high":311,"low":312,"close":281,"change":313,"percent_change":314,"volume":315,"transactions":9,"vwap":281},"2026-06-26",1.85,1.64,0.07,4.14,268100,{"date":317,"open":318,"high":319,"low":275,"close":295,"change":104,"percent_change":320,"volume":321,"transactions":9,"vwap":295},"2026-06-25",1.66,1.72,3.68,237900,{"date":323,"open":287,"high":295,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":9,"vwap":325},"2026-06-24",1.54,1.63,0.04,2.52,176500,{"date":330,"open":331,"high":295,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":9,"vwap":331},"2026-06-23",1.59,1.58,-0.09,-5.36,284400,{"date":337,"open":287,"high":280,"low":275,"close":222,"change":313,"percent_change":260,"volume":338,"transactions":9,"vwap":222},"2026-06-22",640800,{"date":340,"open":332,"high":325,"low":341,"close":342,"change":104,"percent_change":343,"volume":344,"transactions":9,"vwap":342},"2026-06-18",1.51,1.61,3.87,297900,{"date":346,"open":324,"high":295,"low":347,"close":348,"change":109,"percent_change":349,"volume":350,"transactions":9,"vwap":348},"2026-06-17",1.53,1.55,-0.64,258000,{"date":352,"open":341,"high":325,"low":353,"close":275,"change":238,"percent_change":354,"volume":355,"transactions":9,"vwap":275},"2026-06-16",1.49,3.31,227500,{"date":357,"open":358,"high":348,"low":359,"close":341,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":341},"2026-06-15",1.47,1.44,0.13,9.42,241600,{"date":364,"open":365,"high":359,"low":366,"close":367,"change":109,"percent_change":368,"volume":369,"transactions":9,"vwap":367},"2026-06-12",1.39,1.36,1.38,-0.72,126900,{"date":371,"open":366,"high":372,"low":373,"close":365,"change":185,"percent_change":374,"volume":375,"transactions":9,"vwap":365},"2026-06-11",1.41,1.3,2.21,90800,{"date":377,"open":378,"high":379,"low":380,"close":366,"change":333,"percent_change":381,"volume":382,"transactions":9,"vwap":366},"2026-06-10",1.4,1.45,1.33,-6.21,143200,{"date":384,"open":385,"high":275,"low":386,"close":379,"change":109,"percent_change":387,"volume":388,"transactions":9,"vwap":379},"2026-06-09",1.48,1.37,-0.68,179500,{"date":390,"open":359,"high":385,"low":372,"close":391,"change":185,"percent_change":392,"volume":393,"transactions":9,"vwap":391},"2026-06-08",1.46,2.1,168900,{"date":395,"open":287,"high":287,"low":365,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":396},"2026-06-05",1.43,-0.23,-13.86,295400,{"date":401,"open":385,"high":222,"low":385,"close":318,"change":360,"percent_change":402,"volume":403,"transactions":9,"vwap":318},"2026-06-04",8.5,247200,{"date":405,"open":331,"high":406,"low":353,"close":347,"change":18,"percent_change":407,"volume":408,"transactions":9,"vwap":347},"2026-06-03",1.6,-6.13,200200,{"date":410,"open":411,"high":222,"low":332,"close":325,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":325},"2026-06-02",1.65,-0.04,-2.4,202600,{"date":416,"open":324,"high":319,"low":358,"close":212,"change":267,"percent_change":417,"volume":418,"transactions":9,"vwap":212},"2026-06-01",7.74,531400,{"date":420,"open":406,"high":406,"low":353,"close":348,"change":306,"percent_change":421,"volume":422,"transactions":9,"vwap":348},"2026-05-29",-1.9,236200,{"date":424,"open":358,"high":331,"low":366,"close":332,"change":360,"percent_change":425,"volume":426,"transactions":9,"vwap":332},"2026-05-28",8.97,311900,{"date":428,"open":429,"high":391,"low":429,"close":379,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":379},"2026-05-27",1.27,0.2,16,563000,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":9,"vwap":437},"2026-05-26",1.29,1.22,1.25,0,167500,{"date":441,"open":442,"high":373,"low":436,"close":437,"change":412,"percent_change":443,"volume":444,"transactions":9,"vwap":437},"2026-05-22",1.28,-3.1,166000,{"date":446,"open":437,"high":447,"low":436,"close":435,"change":185,"percent_change":448,"volume":449,"transactions":9,"vwap":435},"2026-05-21",1.32,2.38,268600,{"date":451,"open":373,"high":79,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-05-20",1.26,-0.02,-1.56,262000,{"date":457,"open":358,"high":358,"low":442,"close":442,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":442},"2026-05-19",-0.21,-14.09,916300,{"date":462,"open":386,"high":324,"low":463,"close":353,"change":464,"percent_change":366,"volume":465,"transactions":9,"vwap":353},"2026-05-18",1.35,0.02,729500,{"date":467,"open":396,"high":221,"low":372,"close":358,"change":464,"percent_change":367,"volume":468,"transactions":9,"vwap":358},"2026-05-15",391700,{"date":470,"open":366,"high":391,"low":447,"close":379,"change":288,"percent_change":471,"volume":472,"transactions":9,"vwap":379},"2026-05-14",8.21,337700,{"date":474,"open":475,"high":391,"low":476,"close":79,"change":259,"percent_change":477,"volume":478,"transactions":9,"vwap":79},"2026-05-13",1.23,1.2,7.2,520000,{"date":480,"open":442,"high":435,"low":436,"close":437,"change":306,"percent_change":481,"volume":482,"transactions":9,"vwap":437},"2026-05-12",-2.34,202800,{"date":484,"open":436,"high":79,"low":485,"close":442,"change":313,"percent_change":486,"volume":487,"transactions":9,"vwap":442},"2026-05-11",1.21,5.79,258400,{"date":489,"open":57,"high":436,"low":490,"close":485,"change":109,"percent_change":491,"volume":492,"transactions":9,"vwap":485},"2026-05-08",1.16,-0.82,78700,{"date":494,"open":437,"high":437,"low":490,"close":436,"change":453,"percent_change":495,"volume":496,"transactions":9,"vwap":436},"2026-05-07",-1.61,140700,{"date":498,"open":499,"high":452,"low":499,"close":500,"change":313,"percent_change":501,"volume":502,"transactions":9,"vwap":500},"2026-05-06",1.18,1.24,5.98,138600,{"date":504,"open":505,"high":485,"low":490,"close":505,"change":438,"percent_change":438,"volume":506,"transactions":9,"vwap":505},"2026-05-05",1.17,85800,{"date":508,"open":500,"high":452,"low":509,"close":505,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":505},"2026-05-04",1.15,-0.08,-6.4,140000,{"date":514,"open":515,"high":437,"low":515,"close":437,"change":259,"percent_change":516,"volume":517,"transactions":9,"vwap":437},"2026-05-01",1.14,7.76,137900,{"date":519,"open":114,"high":505,"low":520,"close":490,"change":238,"percent_change":521,"volume":522,"transactions":9,"vwap":490},"2026-04-30",1.1,4.5,110600,{"date":524,"open":515,"high":515,"low":525,"close":526,"change":109,"percent_change":527,"volume":528,"transactions":9,"vwap":526},"2026-04-29",1.08,1.11,-0.89,121200,{"date":530,"open":499,"high":436,"low":520,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-04-28",1.12,-0.06,-5.08,237300,{"date":536,"open":485,"high":436,"low":505,"close":499,"change":453,"percent_change":537,"volume":538,"transactions":9,"vwap":499},"2026-04-27",-1.67,87200,{"date":540,"open":485,"high":500,"low":490,"close":476,"change":438,"percent_change":438,"volume":541,"transactions":9,"vwap":476},"2026-04-24",84300,{"date":543,"open":544,"high":544,"low":499,"close":476,"change":18,"percent_change":545,"volume":546,"transactions":9,"vwap":476},"2026-04-23",1.31,-7.69,205500,{"date":548,"open":373,"high":544,"low":452,"close":373,"change":326,"percent_change":549,"volume":550,"transactions":9,"vwap":373},"2026-04-22",3.17,76300,{"date":552,"open":447,"high":447,"low":437,"close":452,"change":306,"percent_change":553,"volume":554,"transactions":9,"vwap":452},"2026-04-21",-2.33,88800,{"date":556,"open":373,"high":380,"low":437,"close":435,"change":306,"percent_change":557,"volume":558,"transactions":9,"vwap":435},"2026-04-20",-2.27,119900,{"date":560,"open":436,"high":463,"low":436,"close":447,"change":360,"percent_change":561,"volume":562,"transactions":9,"vwap":447},"2026-04-17",10.92,339700,{"date":564,"open":475,"high":500,"low":490,"close":57,"change":306,"percent_change":565,"volume":566,"transactions":9,"vwap":57},"2026-04-16",-2.46,117200,{"date":568,"open":57,"high":452,"low":57,"close":436,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":436},"2026-04-15",0.01,0.83,75800,{"date":573,"open":500,"high":429,"low":509,"close":485,"change":109,"percent_change":491,"volume":574,"transactions":9,"vwap":485},"2026-04-14",121400,{"date":576,"open":57,"high":429,"low":505,"close":436,"change":464,"percent_change":212,"volume":577,"transactions":9,"vwap":436},"2026-04-13",67800,{"date":579,"open":57,"high":429,"low":515,"close":476,"change":238,"percent_change":260,"volume":580,"transactions":9,"vwap":476},"2026-04-10",144200,{"date":582,"open":526,"high":57,"low":583,"close":509,"change":185,"percent_change":584,"volume":585,"transactions":9,"vwap":509},"2026-04-09",1.09,2.68,90400,{"date":587,"open":509,"high":509,"low":526,"close":531,"change":238,"percent_change":588,"volume":589,"transactions":9,"vwap":531},"2026-04-08",4.67,85900,{"date":591,"open":520,"high":526,"low":592,"close":593,"change":306,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-04-07",1.05,1.07,-2.73,68600,{"date":597,"open":526,"high":509,"low":525,"close":520,"change":238,"percent_change":598,"volume":599,"transactions":9,"vwap":520},"2026-04-06",4.76,123300,{"date":601,"open":499,"high":499,"low":23,"close":592,"change":569,"percent_change":602,"volume":603,"transactions":9,"vwap":592},"2026-04-02",0.96,183500,{"date":605,"open":436,"high":436,"low":606,"close":606,"change":532,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-04-01",1.04,-5.45,118000,{"date":610,"open":593,"high":526,"low":86,"close":520,"change":185,"percent_change":611,"volume":612,"transactions":9,"vwap":520},"2026-03-31",2.8,83000,{"date":614,"open":526,"high":476,"low":186,"close":593,"change":412,"percent_change":615,"volume":616,"transactions":9,"vwap":593},"2026-03-30",-3.6,233800,{"date":618,"open":437,"high":429,"low":583,"close":526,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":526},"2026-03-27",-0.12,-9.76,165900,{"date":623,"open":452,"high":435,"low":475,"close":475,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":475},"2026-03-26",-0.05,-3.91,50800,{"date":628,"open":436,"high":435,"low":436,"close":442,"change":629,"percent_change":283,"volume":630,"transactions":9,"vwap":442},"2026-03-25",0.08,47800,{"date":632,"open":435,"high":373,"low":476,"close":476,"change":510,"percent_change":633,"volume":634,"transactions":9,"vwap":476},"2026-03-24",-6.25,115500,{"date":636,"open":437,"high":447,"low":437,"close":442,"change":569,"percent_change":637,"volume":638,"transactions":9,"vwap":442},"2026-03-23",0.79,74300,{"date":640,"open":429,"high":373,"low":485,"close":429,"change":569,"percent_change":637,"volume":641,"transactions":9,"vwap":429},"2026-03-20",137300,{"date":643,"open":452,"high":544,"low":437,"close":452,"change":306,"percent_change":553,"volume":644,"transactions":9,"vwap":452},"2026-03-19",70800,{"date":646,"open":463,"high":366,"low":435,"close":435,"change":412,"percent_change":647,"volume":648,"transactions":9,"vwap":435},"2026-03-18",-3.01,83800,{"date":650,"open":79,"high":378,"low":435,"close":380,"change":109,"percent_change":651,"volume":652,"transactions":9,"vwap":380},"2026-03-17",-0.75,74900,{"date":654,"open":378,"high":396,"low":544,"close":79,"change":453,"percent_change":655,"volume":656,"transactions":9,"vwap":79},"2026-03-16",-1.47,214200,{"date":658,"open":367,"high":358,"low":79,"close":366,"change":438,"percent_change":438,"volume":659,"transactions":9,"vwap":366},"2026-03-13",220400,{"date":661,"open":367,"high":378,"low":544,"close":366,"change":453,"percent_change":662,"volume":663,"transactions":9,"vwap":366},"2026-03-12",-1.45,100200,{"date":665,"open":452,"high":391,"low":452,"close":367,"change":259,"percent_change":666,"volume":667,"transactions":9,"vwap":367},"2026-03-11",6.98,136000,{"date":669,"open":331,"high":294,"low":490,"close":435,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":435},"2026-03-10",-0.31,-19.37,794800,{"date":674,"open":353,"high":342,"low":385,"close":406,"change":259,"percent_change":675,"volume":676,"transactions":9,"vwap":406},"2026-03-09",5.96,338600,{"date":678,"open":476,"high":679,"low":499,"close":341,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":341},"2026-03-06",1.52,0.27,21.77,611800,{"date":684,"open":380,"high":396,"low":436,"close":500,"change":333,"percent_change":685,"volume":686,"transactions":9,"vwap":500},"2026-03-05",-6.77,168000,{"date":688,"open":442,"high":367,"low":437,"close":380,"change":629,"percent_change":689,"volume":690,"transactions":9,"vwap":380},"2026-03-04",6.4,63000,{"date":692,"open":57,"high":435,"low":57,"close":437,"change":438,"percent_change":438,"volume":693,"transactions":9,"vwap":437},"2026-03-03",38900,{"date":695,"open":476,"high":373,"low":476,"close":437,"change":185,"percent_change":239,"volume":696,"transactions":9,"vwap":437},"2026-03-02",74600,{"date":698,"open":429,"high":435,"low":57,"close":436,"change":510,"percent_change":699,"volume":700,"transactions":9,"vwap":436},"2026-02-27",-6.15,93400,{"date":702,"open":79,"high":386,"low":435,"close":373,"change":532,"percent_change":703,"volume":704,"transactions":9,"vwap":373},"2026-02-26",-4.41,58800,{"date":706,"open":544,"high":707,"low":435,"close":366,"change":629,"percent_change":708,"volume":709,"transactions":9,"vwap":366},"2026-02-25",1.42,6.25,114400,{"date":711,"open":452,"high":380,"low":452,"close":442,"change":109,"percent_change":712,"volume":713,"transactions":9,"vwap":442},"2026-02-24",-0.78,72300,{"date":715,"open":452,"high":447,"low":475,"close":435,"change":569,"percent_change":129,"volume":716,"transactions":9,"vwap":435},"2026-02-23",38700,{"date":718,"open":429,"high":463,"low":429,"close":442,"change":569,"percent_change":637,"volume":719,"transactions":9,"vwap":442},"2026-02-20",62500,{"date":721,"open":429,"high":442,"low":436,"close":429,"change":438,"percent_change":438,"volume":722,"transactions":9,"vwap":429},"2026-02-19",82100,{"date":724,"open":476,"high":447,"low":476,"close":429,"change":313,"percent_change":725,"volume":726,"transactions":9,"vwap":429},"2026-02-18",5.83,85300,{"date":728,"open":500,"high":429,"low":499,"close":476,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":476},"2026-02-17",-0.07,-5.51,81400,{"date":733,"open":509,"high":463,"low":515,"close":429,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":429},"2026-02-13",0.15,13.39,266800,{"date":738,"open":490,"high":475,"low":583,"close":531,"change":412,"percent_change":739,"volume":740,"transactions":9,"vwap":531},"2026-02-12",-3.45,97400,{"date":742,"open":437,"high":429,"low":531,"close":490,"change":333,"percent_change":743,"volume":744,"transactions":9,"vwap":490},"2026-02-11",-7.2,94300,{"date":746,"open":452,"high":373,"low":57,"close":437,"change":569,"percent_change":747,"volume":748,"transactions":9,"vwap":437},"2026-02-10",0.81,75600,{"date":750,"open":485,"high":442,"low":499,"close":500,"change":185,"percent_change":751,"volume":752,"transactions":9,"vwap":500},"2026-02-09",2.48,56400,{"date":754,"open":114,"high":437,"low":526,"close":485,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":485},"2026-02-06",0.18,17.48,126000,{"date":759,"open":505,"high":485,"low":86,"close":186,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":186},"2026-02-05",-0.19,-15.57,204900,{"date":764,"open":500,"high":437,"low":509,"close":436,"change":109,"percent_change":765,"volume":766,"transactions":9,"vwap":436},"2026-02-04",-0.81,114300,{"date":768,"open":373,"high":373,"low":476,"close":475,"change":510,"percent_change":769,"volume":770,"transactions":9,"vwap":475},"2026-02-03",-6.11,149600,{"date":772,"open":442,"high":365,"low":437,"close":544,"change":464,"percent_change":348,"volume":773,"transactions":9,"vwap":544},"2026-02-02",165200,{"date":775,"open":544,"high":367,"low":437,"close":435,"change":306,"percent_change":557,"volume":776,"transactions":9,"vwap":435},"2026-01-30",103200,{"date":778,"open":463,"high":463,"low":442,"close":447,"change":306,"percent_change":779,"volume":780,"transactions":9,"vwap":447},"2026-01-29",-2.22,133700,{"date":782,"open":386,"high":378,"low":463,"close":463,"change":438,"percent_change":438,"volume":783,"transactions":9,"vwap":463},"2026-01-28",85400,{"date":785,"open":463,"high":365,"low":447,"close":463,"change":185,"percent_change":786,"volume":787,"transactions":9,"vwap":463},"2026-01-27",2.27,87900,{"date":789,"open":367,"high":367,"low":373,"close":447,"change":729,"percent_change":790,"volume":791,"transactions":9,"vwap":447},"2026-01-26",-5.04,108300,{"date":793,"open":372,"high":396,"low":367,"close":365,"change":453,"percent_change":794,"volume":795,"transactions":9,"vwap":365},"2026-01-23",-1.42,57400,{"date":797,"open":391,"high":385,"low":365,"close":372,"change":306,"percent_change":798,"volume":799,"transactions":9,"vwap":372},"2026-01-22",-2.08,245100,{"date":801,"open":391,"high":385,"low":367,"close":359,"change":453,"percent_change":802,"volume":803,"transactions":9,"vwap":359},"2026-01-21",-1.37,127200,{"date":805,"open":353,"high":347,"low":379,"close":391,"change":729,"percent_change":806,"volume":807,"transactions":9,"vwap":391},"2026-01-20",-4.58,191900,{"date":809,"open":221,"high":287,"low":347,"close":347,"change":412,"percent_change":810,"volume":811,"transactions":9,"vwap":347},"2026-01-16",-2.55,192200,{"date":813,"open":411,"high":411,"low":348,"close":221,"change":510,"percent_change":814,"volume":815,"transactions":9,"vwap":221},"2026-01-15",-4.85,270600,{"date":817,"open":287,"high":305,"low":342,"close":411,"change":185,"percent_change":311,"volume":818,"transactions":9,"vwap":411},"2026-01-14",391300,{"date":820,"open":212,"high":212,"low":347,"close":287,"change":109,"percent_change":821,"volume":822,"transactions":9,"vwap":287},"2026-01-13",-0.61,254800,{"date":824,"open":287,"high":212,"low":331,"close":325,"change":569,"percent_change":825,"volume":826,"transactions":9,"vwap":325},"2026-01-12",0.62,78100,{"date":828,"open":342,"high":325,"low":347,"close":287,"change":464,"percent_change":437,"volume":829,"transactions":9,"vwap":287},"2026-01-09",119000,{"date":831,"open":332,"high":312,"low":221,"close":406,"change":109,"percent_change":832,"volume":833,"transactions":9,"vwap":406},"2026-01-08",-0.62,57700,{"date":835,"open":325,"high":325,"low":332,"close":342,"change":306,"percent_change":836,"volume":837,"transactions":9,"vwap":342},"2026-01-07",-1.83,113900,{"date":839,"open":222,"high":222,"low":332,"close":312,"change":624,"percent_change":840,"volume":841,"transactions":9,"vwap":312},"2026-01-06",-2.96,107900,{"date":843,"open":212,"high":304,"low":312,"close":295,"change":238,"percent_change":193,"volume":844,"transactions":9,"vwap":295},"2026-01-05",217900,{"date":846,"open":847,"high":212,"low":847,"close":312,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":312},"2026-01-02",1.5,0.16,10.81,208300,{"date":852,"open":341,"high":221,"low":379,"close":385,"change":412,"percent_change":853,"volume":854,"transactions":9,"vwap":385},"2025-12-31",-2.63,266400,{"date":856,"open":332,"high":287,"low":679,"close":679,"change":412,"percent_change":857,"volume":858,"transactions":9,"vwap":679},"2025-12-30",-2.56,111300,{"date":860,"open":341,"high":331,"low":847,"close":275,"change":464,"percent_change":373,"volume":861,"transactions":9,"vwap":275},"2025-12-29",158900,{"date":863,"open":406,"high":406,"low":847,"close":324,"change":412,"percent_change":864,"volume":865,"transactions":9,"vwap":324},"2025-12-26",-2.53,235600,{"date":867,"open":331,"high":342,"low":348,"close":332,"change":453,"percent_change":868,"volume":869,"transactions":9,"vwap":332},"2025-12-24",-1.25,93500,{"date":871,"open":287,"high":411,"low":347,"close":406,"change":306,"percent_change":872,"volume":873,"transactions":9,"vwap":406},"2025-12-23",-1.84,229600,{"date":875,"open":214,"high":215,"low":287,"close":325,"change":532,"percent_change":876,"volume":877,"transactions":9,"vwap":325},"2025-12-22",-3.55,333700,{"date":879,"open":347,"high":880,"low":347,"close":295,"change":848,"percent_change":881,"volume":882,"transactions":9,"vwap":295},"2025-12-19",1.74,10.46,356700,{"date":884,"open":332,"high":342,"low":341,"close":347,"change":438,"percent_change":438,"volume":885,"transactions":9,"vwap":347},"2025-12-18",129300,{"date":887,"open":287,"high":222,"low":341,"close":347,"change":18,"percent_change":407,"volume":888,"transactions":9,"vwap":347},"2025-12-17",290700,{"date":890,"open":341,"high":325,"low":341,"close":325,"change":313,"percent_change":891,"volume":382,"transactions":9,"vwap":325},"2025-12-16",4.49,{"date":893,"open":279,"high":279,"low":324,"close":275,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":275},"2025-12-15",-0.26,-14.29,356300,{"date":898,"open":264,"high":899,"low":281,"close":279,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":279},"2025-12-12",2.02,-0.11,-5.7,488900,{"date":904,"open":905,"high":274,"low":213,"close":229,"change":326,"percent_change":265,"volume":906,"transactions":9,"vwap":229},"2025-12-11",1.84,336900,{"date":908,"open":273,"high":229,"low":905,"close":272,"change":438,"percent_change":438,"volume":909,"transactions":9,"vwap":272},"2025-12-10",202500,{"date":911,"open":202,"high":274,"low":202,"close":272,"change":734,"percent_change":912,"volume":913,"transactions":9,"vwap":272},"2025-12-09",8.62,491400,{"date":915,"open":304,"high":281,"low":318,"close":880,"change":569,"percent_change":916,"volume":917,"transactions":9,"vwap":880},"2025-12-08",0.58,192700,{"date":919,"open":202,"high":213,"low":295,"close":305,"change":438,"percent_change":438,"volume":920,"transactions":9,"vwap":305},"2025-12-05",313500,{"date":922,"open":411,"high":293,"low":406,"close":305,"change":629,"percent_change":923,"volume":924,"transactions":9,"vwap":305},"2025-12-04",4.85,350200,{"date":926,"open":348,"high":318,"low":847,"close":411,"change":360,"percent_change":927,"volume":928,"transactions":9,"vwap":411},"2025-12-03",8.55,347800,{"date":930,"open":385,"high":406,"low":385,"close":679,"change":104,"percent_change":931,"volume":932,"transactions":9,"vwap":679},"2025-12-02",4.11,298700,{"date":934,"open":847,"high":324,"low":707,"close":391,"change":18,"percent_change":935,"volume":936,"transactions":9,"vwap":391},"2025-12-01",-6.41,163900,{"date":938,"open":332,"high":287,"low":847,"close":275,"change":109,"percent_change":349,"volume":939,"transactions":9,"vwap":275},"2025-11-28",282500,{"date":941,"open":275,"high":342,"low":679,"close":221,"change":313,"percent_change":588,"volume":942,"transactions":9,"vwap":221},"2025-11-26",244700,{"date":944,"open":378,"high":347,"low":386,"close":847,"change":313,"percent_change":945,"volume":946,"transactions":9,"vwap":847},"2025-11-25",4.9,252200,{"date":948,"open":366,"high":379,"low":79,"close":396,"change":313,"percent_change":949,"volume":950,"transactions":9,"vwap":396},"2025-11-24",5.15,222400,{"date":952,"open":435,"high":365,"low":452,"close":366,"change":104,"percent_change":953,"volume":954,"transactions":9,"vwap":366},"2025-11-21",4.62,325000,{"date":956,"open":447,"high":353,"low":435,"close":373,"change":464,"percent_change":275,"volume":957,"transactions":9,"vwap":373},"2025-11-20",725400,{"date":959,"open":447,"high":463,"low":500,"close":442,"change":412,"percent_change":960,"volume":961,"transactions":9,"vwap":442},"2025-11-19",-3.03,244300,{"date":963,"open":57,"high":366,"low":505,"close":447,"change":288,"percent_change":964,"volume":965,"transactions":9,"vwap":447},"2025-11-18",9.09,419900,{"date":967,"open":429,"high":463,"low":499,"close":485,"change":18,"percent_change":968,"volume":969,"transactions":9,"vwap":485},"2025-11-17",-7.63,397900,{"date":971,"open":435,"high":391,"low":435,"close":544,"change":900,"percent_change":972,"volume":973,"transactions":9,"vwap":544},"2025-11-14",-7.75,776000,{"date":975,"open":214,"high":880,"low":707,"close":707,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":707},"2025-11-13",-0.14,-8.97,1424400,{"date":980,"open":411,"high":318,"low":847,"close":275,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":275},"2025-11-12",-0.16,-9.3,853100,{"date":985,"open":282,"high":264,"low":406,"close":319,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":319},"2025-11-11",-0.38,-18.1,2055900,{"date":990,"open":229,"high":991,"low":992,"close":392,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":392},"2025-11-10",2.18,1.81,0.59,39.07,31462500,{"date":997,"open":372,"high":347,"low":463,"close":341,"change":238,"percent_change":998,"volume":999,"transactions":9,"vwap":341},"2025-11-07",3.42,16206300,{"date":1001,"open":332,"high":342,"low":379,"close":391,"change":981,"percent_change":1002,"volume":1003,"transactions":9,"vwap":391},"2025-11-06",-9.88,151100,{"date":1005,"open":312,"high":312,"low":347,"close":287,"change":109,"percent_change":821,"volume":1006,"transactions":9,"vwap":287},"2025-11-05",157900,{"date":1008,"open":880,"high":294,"low":332,"close":325,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":325},"2025-11-04",-0.2,-10.93,250400,{"date":1013,"open":219,"high":266,"low":294,"close":1014,"change":438,"percent_change":438,"volume":1015,"transactions":9,"vwap":1014},"2025-11-03",1.83,114600,{"date":1017,"open":992,"high":311,"low":293,"close":1014,"change":629,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1014},"2025-10-31",4.57,116300,{"date":1021,"open":905,"high":220,"low":214,"close":304,"change":230,"percent_change":1022,"volume":1023,"transactions":9,"vwap":304},"2025-10-30",-7.89,213800,{"date":1025,"open":274,"high":235,"low":905,"close":266,"change":729,"percent_change":876,"volume":1026,"transactions":9,"vwap":266},"2025-10-29",128400,{"date":1028,"open":256,"high":194,"low":274,"close":1029,"change":18,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2025-10-28",1.97,-4.83,260600,{"date":1033,"open":1034,"high":194,"low":1035,"close":256,"change":438,"percent_change":438,"volume":1036,"transactions":9,"vwap":256},"2025-10-27",2.14,2.01,236500,{"date":1038,"open":250,"high":204,"low":282,"close":256,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":256},"2025-10-24",0.17,8.95,224900,{"date":1043,"open":264,"high":250,"low":273,"close":266,"change":624,"percent_change":857,"volume":1044,"transactions":9,"vwap":266},"2025-10-23",125800,{"date":1046,"open":256,"high":1047,"low":1014,"close":274,"change":397,"percent_change":1048,"volume":1049,"transactions":9,"vwap":274},"2025-10-22",2.17,-10.55,374500,{"date":1051,"open":392,"high":1052,"low":244,"close":991,"change":438,"percent_change":438,"volume":1053,"transactions":9,"vwap":991},"2025-10-21",2.23,383500,{"date":1055,"open":1014,"high":1056,"low":1014,"close":991,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":991},"2025-10-20",2.2,0.45,26.01,601100,{"date":1061,"open":305,"high":215,"low":212,"close":305,"change":729,"percent_change":1062,"volume":1063,"transactions":9,"vwap":305},"2025-10-17",-3.89,279800,{"date":1065,"open":236,"high":244,"low":213,"close":213,"change":1009,"percent_change":1066,"volume":1067,"transactions":9,"vwap":213},"2025-10-16",-10,339400,{"date":1069,"open":899,"high":194,"low":266,"close":236,"change":569,"percent_change":1070,"volume":1071,"transactions":9,"vwap":236},"2025-10-15",0.5,299700,{"date":1073,"open":229,"high":256,"low":213,"close":1074,"change":453,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2025-10-14",1.99,-1,449500,{"date":1078,"open":256,"high":1079,"low":266,"close":1035,"change":109,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1035},"2025-10-13",2.11,-0.5,413600,{"date":1083,"open":1084,"high":1085,"low":274,"close":899,"change":397,"percent_change":1086,"volume":1087,"transactions":9,"vwap":899},"2025-10-10",2.32,2.42,-10.22,669700,{"date":1089,"open":1056,"high":1090,"low":392,"close":1091,"change":259,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2025-10-09",2.31,2.25,4.17,328200,{"date":1095,"open":194,"high":249,"low":228,"close":192,"change":326,"percent_change":272,"volume":1096,"transactions":9,"vwap":192},"2025-10-08",186000,{"date":1098,"open":1099,"high":1100,"low":250,"close":265,"change":510,"percent_change":1101,"volume":1102,"transactions":9,"vwap":265},"2025-10-07",2.3,2.34,-3.64,656100,{"date":1104,"open":229,"high":1091,"low":229,"close":1056,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1056},"2025-10-06",0.28,14.58,538900,{"date":1109,"open":256,"high":991,"low":272,"close":282,"change":230,"percent_change":1110,"volume":1111,"transactions":9,"vwap":282},"2025-10-03",-7.25,718200,{"date":1113,"open":266,"high":1079,"low":266,"close":256,"change":1039,"percent_change":1040,"volume":1114,"transactions":9,"vwap":256},"2025-10-02",503900,{"date":1116,"open":905,"high":266,"low":279,"close":266,"change":629,"percent_change":1117,"volume":1118,"transactions":9,"vwap":266},"2025-10-01",4.4,203000,{"date":1120,"open":305,"high":220,"low":214,"close":279,"change":267,"percent_change":1121,"volume":1122,"transactions":9,"vwap":279},"2025-09-30",7.06,275600,{"date":1124,"open":202,"high":319,"low":411,"close":202,"change":569,"percent_change":993,"volume":1125,"transactions":9,"vwap":202},"2025-09-29",208900,{"date":1127,"open":202,"high":304,"low":406,"close":295,"change":453,"percent_change":1128,"volume":1129,"transactions":9,"vwap":295},"2025-09-26",-1.17,164600,{"date":1131,"open":1014,"high":905,"low":411,"close":214,"change":251,"percent_change":1132,"volume":1133,"transactions":9,"vwap":214},"2025-09-25",-9.52,285300,{"date":1135,"open":992,"high":274,"low":294,"close":272,"change":259,"percent_change":1136,"volume":1137,"transactions":9,"vwap":272},"2025-09-24",5,203300,{"date":1139,"open":273,"high":236,"low":304,"close":213,"change":624,"percent_change":1140,"volume":1141,"transactions":9,"vwap":213},"2025-09-23",-2.7,491100,{"date":1143,"open":222,"high":229,"low":221,"close":311,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":311},"2025-09-22",0.22,13.5,837200,{"date":1148,"open":324,"high":312,"low":341,"close":325,"change":259,"percent_change":1149,"volume":1150,"transactions":9,"vwap":325},"2025-09-19",5.84,215300,{"date":1152,"open":212,"high":222,"low":847,"close":324,"change":624,"percent_change":1153,"volume":1154,"transactions":9,"vwap":324},"2025-09-18",-3.14,295300,{"date":1156,"open":348,"high":305,"low":679,"close":331,"change":629,"percent_change":1157,"volume":1158,"transactions":9,"vwap":331},"2025-09-17",5.3,609500,{"date":1160,"open":391,"high":679,"low":378,"close":341,"change":185,"percent_change":244,"volume":1161,"transactions":9,"vwap":341},"2025-09-16",190300,{"date":1163,"open":847,"high":324,"low":707,"close":385,"change":453,"percent_change":1164,"volume":1165,"transactions":9,"vwap":385},"2025-09-15",-1.33,174400,{"date":1167,"open":385,"high":847,"low":386,"close":847,"change":464,"percent_change":463,"volume":1168,"transactions":9,"vwap":847},"2025-09-12",242700,{"date":1170,"open":378,"high":847,"low":378,"close":385,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":385},"2025-09-11",0.1,7.25,186200,{"date":1175,"open":386,"high":396,"low":366,"close":367,"change":185,"percent_change":249,"volume":1176,"transactions":9,"vwap":367},"2025-09-10",177900,{"date":1178,"open":373,"high":365,"low":429,"close":463,"change":259,"percent_change":1179,"volume":1180,"transactions":9,"vwap":463},"2025-09-09",7.14,137400,{"date":1182,"open":57,"high":447,"low":57,"close":452,"change":629,"percent_change":1183,"volume":1184,"transactions":9,"vwap":452},"2025-09-08",6.78,225100,{"date":1186,"open":515,"high":57,"low":531,"close":499,"change":238,"percent_change":1187,"volume":1188,"transactions":9,"vwap":499},"2025-09-05",4.42,73600,{"date":1190,"open":57,"high":476,"low":114,"close":114,"change":510,"percent_change":1191,"volume":1192,"transactions":9,"vwap":114},"2025-09-04",-6.61,94500,{"date":1194,"open":476,"high":500,"low":57,"close":485,"change":464,"percent_change":222,"volume":240,"transactions":9,"vwap":485},"2025-09-03",{"date":1196,"open":436,"high":500,"low":499,"close":57,"change":412,"percent_change":1197,"volume":1198,"transactions":9,"vwap":57},"2025-09-02",-3.25,94600,{"date":1200,"open":452,"high":435,"low":57,"close":475,"change":453,"percent_change":1201,"volume":1202,"transactions":9,"vwap":475},"2025-08-29",-1.6,129900,{"date":1204,"open":447,"high":447,"low":475,"close":437,"change":532,"percent_change":806,"volume":1205,"transactions":9,"vwap":437},"2025-08-28",179900,{"date":1207,"open":79,"high":365,"low":544,"close":544,"change":306,"percent_change":1208,"volume":1209,"transactions":9,"vwap":544},"2025-08-27",-2.24,98300,{"date":1211,"open":373,"high":365,"low":373,"close":79,"change":569,"percent_change":1212,"volume":1213,"transactions":9,"vwap":79},"2025-08-26",0.75,64900,{"date":1215,"open":463,"high":367,"low":442,"close":380,"change":624,"percent_change":1216,"volume":1217,"transactions":9,"vwap":380},"2025-08-25",-3.62,162100,{"date":1219,"open":380,"high":372,"low":452,"close":367,"change":104,"percent_change":1220,"volume":1221,"transactions":9,"vwap":367},"2025-08-22",4.55,77800,{"date":1223,"open":79,"high":386,"low":447,"close":447,"change":453,"percent_change":1224,"volume":638,"transactions":9,"vwap":447},"2025-08-21",-1.49,{"date":1226,"open":365,"high":365,"low":447,"close":79,"change":624,"percent_change":615,"volume":1227,"transactions":9,"vwap":79},"2025-08-20",66600,{"date":1229,"open":396,"high":391,"low":386,"close":365,"change":18,"percent_change":1230,"volume":1231,"transactions":9,"vwap":365},"2025-08-19",-6.71,123600,{"date":1233,"open":358,"high":847,"low":372,"close":353,"change":185,"percent_change":1234,"volume":1235,"transactions":9,"vwap":353},"2025-08-18",2.05,69500,{"date":1237,"open":396,"high":358,"low":366,"close":391,"change":104,"percent_change":1238,"volume":1239,"transactions":9,"vwap":391},"2025-08-15",4.29,95200,{"date":1241,"open":358,"high":847,"low":366,"close":378,"change":729,"percent_change":1242,"volume":700,"transactions":9,"vwap":378},"2025-08-14",-4.76,{"date":1244,"open":366,"high":847,"low":366,"close":358,"change":288,"percent_change":1245,"volume":1246,"transactions":9,"vwap":358},"2025-08-13",8.09,264400,{"date":1248,"open":79,"high":378,"low":373,"close":366,"change":569,"percent_change":156,"volume":1249,"transactions":9,"vwap":366},"2025-08-12",80400,{"date":1251,"open":347,"high":347,"low":380,"close":463,"change":230,"percent_change":1066,"volume":1252,"transactions":9,"vwap":463},"2025-08-11",221800,{"date":1254,"open":331,"high":331,"low":379,"close":847,"change":729,"percent_change":1255,"volume":1256,"transactions":9,"vwap":847},"2025-08-08",-4.46,115900,{"date":1258,"open":221,"high":325,"low":679,"close":221,"change":185,"percent_change":274,"volume":1259,"transactions":9,"vwap":221},"2025-08-07",185700,{"date":1261,"open":347,"high":221,"low":391,"close":324,"change":569,"percent_change":1262,"volume":1263,"transactions":9,"vwap":324},"2025-08-06",0.65,64100,{"date":1265,"open":341,"high":287,"low":391,"close":347,"change":464,"percent_change":447,"volume":1266,"transactions":9,"vwap":347},"2025-08-05",95000,{"date":1268,"open":847,"high":331,"low":391,"close":341,"change":569,"percent_change":1269,"volume":1270,"transactions":9,"vwap":341},"2025-08-04",0.67,177000,{"date":1272,"open":331,"high":331,"low":379,"close":847,"change":729,"percent_change":1255,"volume":1273,"transactions":9,"vwap":847},"2025-08-01",161400,{"date":1275,"open":275,"high":411,"low":324,"close":221,"change":185,"percent_change":274,"volume":1276,"transactions":9,"vwap":221},"2025-07-31",147700,{"date":1278,"open":341,"high":342,"low":341,"close":324,"change":569,"percent_change":1262,"volume":1279,"transactions":9,"vwap":324},"2025-07-30",126200,{"date":1281,"open":325,"high":212,"low":379,"close":347,"change":900,"percent_change":1230,"volume":382,"transactions":9,"vwap":347},"2025-07-29",{"date":1283,"open":294,"high":294,"low":325,"close":312,"change":333,"percent_change":1284,"volume":369,"transactions":9,"vwap":312},"2025-07-28",-5.2,{"date":1286,"open":1014,"high":905,"low":318,"close":305,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":305},"2025-07-25",-0.13,-6.99,218500,{"date":1291,"open":274,"high":250,"low":215,"close":219,"change":729,"percent_change":1292,"volume":1293,"transactions":9,"vwap":219},"2025-07-24",-3.63,218800,{"date":1295,"open":236,"high":244,"low":311,"close":229,"change":532,"percent_change":1296,"volume":1297,"transactions":9,"vwap":229},"2025-07-23",-3.02,201800,{"date":1299,"open":1074,"high":899,"low":311,"close":1074,"change":313,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1074},"2025-07-22",3.65,132500,{"date":1303,"open":280,"high":237,"low":219,"close":282,"change":306,"percent_change":1304,"volume":1305,"transactions":9,"vwap":282},"2025-07-21",-1.54,343700,{"date":1307,"open":244,"high":194,"low":311,"close":274,"change":412,"percent_change":1308,"volume":1309,"transactions":9,"vwap":274},"2025-07-18",-2.01,364200,{"date":1311,"open":273,"high":1074,"low":294,"close":1074,"change":288,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1074},"2025-07-17",5.85,306500,{"date":1315,"open":212,"high":220,"low":318,"close":220,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":220},"2025-07-16",0.23,13.94,340600,{"date":1320,"open":304,"high":215,"low":325,"close":411,"change":619,"percent_change":1321,"volume":1322,"transactions":9,"vwap":411},"2025-07-15",-6.78,183600,{"date":1324,"open":220,"high":264,"low":319,"close":293,"change":109,"percent_change":1325,"volume":1326,"transactions":9,"vwap":293},"2025-07-14",-0.56,243500,{"date":1328,"open":250,"high":250,"low":319,"close":294,"change":532,"percent_change":1329,"volume":1330,"transactions":9,"vwap":294},"2025-07-11",-3.26,459200,{"date":1332,"open":222,"high":266,"low":287,"close":905,"change":848,"percent_change":1333,"volume":1334,"transactions":9,"vwap":905},"2025-07-10",9.52,483600,{"date":1336,"open":222,"high":304,"low":406,"close":222,"change":109,"percent_change":1337,"volume":1338,"transactions":9,"vwap":222},"2025-07-09",-0.59,200500,{"date":1340,"open":332,"high":319,"low":332,"close":295,"change":267,"percent_change":1341,"volume":1342,"transactions":9,"vwap":295},"2025-07-08",7.64,397700,{"date":1344,"open":847,"high":214,"low":391,"close":221,"change":238,"percent_change":1345,"volume":1346,"transactions":9,"vwap":221},"2025-07-07",3.29,476800,{"date":1348,"open":847,"high":348,"low":359,"close":679,"change":326,"percent_change":1349,"volume":1350,"transactions":9,"vwap":679},"2025-07-03",2.7,256800,{"date":1352,"open":447,"high":348,"low":544,"close":385,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":385},"2025-07-02",0.21,16.54,809500,{"date":1357,"open":429,"high":79,"low":475,"close":429,"change":453,"percent_change":1358,"volume":1359,"transactions":9,"vwap":429},"2025-07-01",-1.55,282300,{"date":1361,"open":515,"high":373,"low":114,"close":435,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":435},"2025-06-30",0.14,12.17,206800,{"date":1366,"open":509,"high":57,"low":526,"close":509,"change":453,"percent_change":1367,"volume":1368,"transactions":9,"vwap":509},"2025-06-27",-1.71,244900,{"date":1370,"open":500,"high":373,"low":114,"close":505,"change":729,"percent_change":1371,"volume":1372,"transactions":9,"vwap":505},"2025-06-26",-5.65,344200,{"date":1374,"open":437,"high":447,"low":436,"close":500,"change":185,"percent_change":751,"volume":1375,"transactions":9,"vwap":500},"2025-06-25",180600,{"date":1377,"open":485,"high":452,"low":57,"close":485,"change":238,"percent_change":1378,"volume":1379,"transactions":9,"vwap":485},"2025-06-24",4.31,156400,{"date":1381,"open":500,"high":380,"low":490,"close":490,"change":619,"percent_change":1382,"volume":1383,"transactions":9,"vwap":490},"2025-06-23",-9.38,250300,{"date":1385,"open":378,"high":372,"low":442,"close":442,"change":333,"percent_change":1386,"volume":1387,"transactions":9,"vwap":442},"2025-06-20",-6.57,153800,{"date":1389,"open":386,"high":372,"low":463,"close":386,"change":453,"percent_change":1390,"volume":1391,"transactions":9,"vwap":386},"2025-06-18",-1.44,101300,{"date":1393,"open":391,"high":391,"low":380,"close":365,"change":510,"percent_change":1394,"volume":1395,"transactions":9,"vwap":365},"2025-06-17",-5.44,184600,{"date":1397,"open":372,"high":353,"low":365,"close":358,"change":629,"percent_change":1398,"volume":1399,"transactions":9,"vwap":358},"2025-06-16",5.76,112900,{"date":1401,"open":379,"high":358,"low":386,"close":365,"change":18,"percent_change":1230,"volume":1402,"transactions":9,"vwap":365},"2025-06-13",150300,{"date":1404,"open":707,"high":347,"low":707,"close":353,"change":464,"percent_change":366,"volume":599,"transactions":9,"vwap":353},"2025-06-12",{"date":1406,"open":679,"high":275,"low":436,"close":358,"change":624,"percent_change":1407,"volume":1408,"transactions":9,"vwap":358},"2025-06-11",-3.29,308200,{"date":1410,"open":406,"high":318,"low":358,"close":679,"change":729,"percent_change":1411,"volume":1412,"transactions":9,"vwap":679},"2025-06-10",-4.4,260300,{"date":1414,"open":324,"high":411,"low":341,"close":331,"change":629,"percent_change":1157,"volume":1415,"transactions":9,"vwap":331},"2025-06-09",279600,{"date":1417,"open":359,"high":331,"low":359,"close":341,"change":1171,"percent_change":1418,"volume":1137,"transactions":9,"vwap":341},"2025-06-06",7.09,{"date":1420,"open":287,"high":287,"low":386,"close":372,"change":251,"percent_change":1421,"volume":1422,"transactions":9,"vwap":372},"2025-06-05",-11.32,161500,{"date":1424,"open":348,"high":342,"low":341,"close":331,"change":104,"percent_change":1425,"volume":1426,"transactions":9,"vwap":331},"2025-06-04",3.92,240900,{"date":1428,"open":463,"high":348,"low":79,"close":347,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":347},"2025-06-03",0.19,14.18,351100,{"date":1433,"open":367,"high":707,"low":544,"close":79,"change":532,"percent_change":1434,"volume":1435,"transactions":9,"vwap":79},"2025-06-02",-4.29,145800,{"date":1437,"open":372,"high":359,"low":463,"close":378,"change":532,"percent_change":1438,"volume":1439,"transactions":9,"vwap":378},"2025-05-30",-4.11,245500,{"date":1441,"open":679,"high":679,"low":365,"close":391,"change":624,"percent_change":1442,"volume":1443,"transactions":9,"vwap":391},"2025-05-29",-3.31,251000,{"date":1445,"open":318,"high":212,"low":396,"close":341,"change":230,"percent_change":1446,"volume":1447,"transactions":9,"vwap":341},"2025-05-28",-9.04,370600,{"date":1449,"open":212,"high":214,"low":221,"close":318,"change":313,"percent_change":1117,"volume":1450,"transactions":9,"vwap":318},"2025-05-27",274600,{"date":1452,"open":212,"high":213,"low":324,"close":331,"change":760,"percent_change":1453,"volume":1454,"transactions":9,"vwap":331},"2025-05-23",-10.67,708200,{"date":1456,"open":341,"high":905,"low":341,"close":294,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":294},"2025-05-22",0.39,28.06,1616200,{"date":1461,"open":373,"high":342,"low":373,"close":365,"change":360,"percent_change":1462,"volume":1463,"transactions":9,"vwap":365},"2025-05-21",10.32,1853800,{"date":1465,"open":436,"high":359,"low":485,"close":452,"change":326,"percent_change":1466,"volume":1467,"transactions":9,"vwap":452},"2025-05-20",3.28,976700,{"date":1469,"open":526,"high":500,"low":583,"close":436,"change":629,"percent_change":1470,"volume":1471,"transactions":9,"vwap":436},"2025-05-19",7.02,361000,{"date":1473,"open":99,"high":490,"low":99,"close":515,"change":267,"percent_change":1474,"volume":1475,"transactions":9,"vwap":515},"2025-05-16",11.76,374400,{"date":1477,"open":99,"high":592,"low":1478,"close":86,"change":109,"percent_change":1479,"volume":1480,"transactions":9,"vwap":86},"2025-05-15",0.97000003,-0.97,78600,{"date":1482,"open":525,"high":520,"low":1483,"close":186,"change":306,"percent_change":1484,"volume":1485,"transactions":9,"vwap":186},"2025-05-14",0.98000002,-2.83,243600,{"date":1487,"open":531,"high":515,"low":592,"close":1488,"change":412,"percent_change":1101,"volume":1489,"transactions":9,"vwap":1488},"2025-05-13",1.06,413100,{"date":1491,"open":592,"high":505,"low":1492,"close":520,"change":1171,"percent_change":1493,"volume":1494,"transactions":9,"vwap":520},"2025-05-12",0.99000001,10,647600,{"date":1496,"open":1497,"high":186,"low":1498,"close":23,"change":629,"percent_change":1499,"volume":1500,"transactions":9,"vwap":23},"2025-05-09",0.94,0.88,8.7,854500,{"date":1502,"open":1503,"high":1483,"low":1504,"close":1505,"change":306,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-05-08",0.95999998,0.87,0.92000002,-3.16,379100,{"date":1509,"open":23,"high":593,"low":1497,"close":1510,"change":624,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-05-07",0.94999999,-5,99100,{"date":1514,"open":99,"high":606,"low":1492,"close":23,"change":412,"percent_change":1515,"volume":1516,"transactions":9,"vwap":23},"2025-05-06",-3.85,103400,{"date":1518,"open":526,"high":526,"low":99,"close":606,"change":532,"percent_change":607,"volume":1519,"transactions":9,"vwap":606},"2025-05-05",106800,{"date":1521,"open":525,"high":526,"low":99,"close":520,"change":464,"percent_change":311,"volume":1522,"transactions":9,"vwap":520},"2025-05-02",231900,{"date":1524,"open":583,"high":114,"low":525,"close":525,"change":569,"percent_change":1525,"volume":1526,"transactions":9,"vwap":525},"2025-05-01",0.93,165700,{"date":1528,"open":592,"high":583,"low":1503,"close":593,"change":438,"percent_change":438,"volume":1529,"transactions":9,"vwap":593},"2025-04-30",142600,{"date":1531,"open":525,"high":526,"low":606,"close":593,"change":412,"percent_change":615,"volume":1532,"transactions":9,"vwap":593},"2025-04-29",194000,{"date":1534,"open":365,"high":365,"low":592,"close":526,"change":397,"percent_change":1535,"volume":1536,"transactions":9,"vwap":526},"2025-04-28",-17.16,1128400,{"date":1538,"open":1539,"high":366,"low":1539,"close":79,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":79},"2025-04-25",0.88999999,0.48,55.81,5835300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":104,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-04-24",0.79000002,0.86000001,7.5,169500,{"date":1550,"open":1551,"high":1504,"low":1552,"close":1553,"change":629,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-04-23",0.74000001,0.64999998,0.80000001,11.11,362500,{"date":1557,"open":825,"high":1558,"low":825,"close":1559,"change":259,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-04-22",0.73000002,0.72000003,14.29,152000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":306,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-04-21",0.66000003,0.68000001,0.61000001,0.63,-4.55,56000,{"date":1571,"open":1572,"high":1564,"low":1567,"close":1564,"change":464,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1564},"2025-04-17",0.63999999,3.13,55500,{"date":1576,"open":1567,"high":1552,"low":825,"close":1572,"change":109,"percent_change":1304,"volume":1577,"transactions":9,"vwap":1572},"2025-04-16",66700,{"date":1579,"open":1565,"high":1580,"low":1567,"close":1552,"change":306,"percent_change":703,"volume":1581,"transactions":9,"vwap":1552},"2025-04-15",0.69,81800,{"date":1583,"open":1552,"high":1565,"low":1552,"close":1565,"change":185,"percent_change":953,"volume":1584,"transactions":9,"vwap":1565},"2025-04-14",31500,{"date":1586,"open":1587,"high":1564,"low":1587,"close":1552,"change":238,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1552},"2025-04-11",0.60000002,8.33,198900,{"date":1591,"open":1566,"high":1572,"low":1592,"close":1587,"change":438,"percent_change":438,"volume":1593,"transactions":9,"vwap":1587},"2025-04-10",0.58999997,163600,{"date":1595,"open":1566,"high":1572,"low":173,"close":1587,"change":438,"percent_change":438,"volume":1596,"transactions":9,"vwap":1587},"2025-04-09",212600,{"date":1598,"open":1572,"high":1572,"low":1592,"close":1587,"change":438,"percent_change":438,"volume":1599,"transactions":9,"vwap":1587},"2025-04-08",79200,{"date":1601,"open":1587,"high":1602,"low":173,"close":1587,"change":510,"percent_change":1603,"volume":1067,"transactions":9,"vwap":1587},"2025-04-07",0.67000002,-11.76,{"date":1605,"open":1559,"high":1558,"low":1602,"close":1565,"change":624,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1565},"2025-04-04",-6.85,164100,{"date":1609,"open":1559,"high":1212,"low":1610,"close":1558,"change":306,"percent_change":1611,"volume":599,"transactions":9,"vwap":1558},"2025-04-03",0.69999999,-3.95,{"date":1613,"open":1212,"high":1614,"low":1212,"close":1615,"change":569,"percent_change":380,"volume":1616,"transactions":9,"vwap":1615},"2025-04-02",0.77999997,0.75999999,74000,{"date":1618,"open":1212,"high":1545,"low":1558,"close":1212,"change":464,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1212},"2025-04-01",2.74,159300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1558,"change":333,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1558},"2025-03-31",0.81999999,0.70999998,-10.98,294900,{"date":1628,"open":747,"high":1504,"low":1553,"close":1623,"change":412,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1623},"2025-03-28",-4.65,173200,{"date":1632,"open":1553,"high":1633,"low":1553,"close":1546,"change":569,"percent_change":499,"volume":1634,"transactions":9,"vwap":1546},"2025-03-27",0.89999998,150400,{"date":1636,"open":1504,"high":1504,"low":1637,"close":1637,"change":306,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-03-26",0.85000002,-3.41,88100,{"date":1641,"open":1504,"high":1498,"low":1642,"close":1498,"change":438,"percent_change":438,"volume":1643,"transactions":9,"vwap":1498},"2025-03-25",0.83999997,151900,{"date":1645,"open":1646,"high":1647,"low":1642,"close":1498,"change":109,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1498},"2025-03-24",0.91000003,0.93000001,-1.12,276400,{"date":1651,"open":1546,"high":1510,"low":1546,"close":1539,"change":412,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1539},"2025-03-21",-4.3,125100,{"date":1655,"open":1646,"high":1497,"low":1633,"close":1647,"change":109,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1647},"2025-03-20",-1.06,108100,{"date":1659,"open":1546,"high":1503,"low":1637,"close":1497,"change":259,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1497},"2025-03-19",10.59,114900,{"date":1663,"open":1498,"high":1498,"low":1642,"close":1637,"change":412,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1637},"2025-03-18",-4.49,60500,{"date":1667,"open":1623,"high":1505,"low":1623,"close":1539,"change":629,"percent_change":1668,"volume":1273,"transactions":9,"vwap":1539},"2025-03-17",9.88,{"date":1670,"open":1671,"high":747,"low":1671,"close":747,"change":238,"percent_change":1672,"volume":1673,"transactions":9,"vwap":747},"2025-03-14",0.76999998,6.58,69100,{"date":1675,"open":1671,"high":747,"low":1212,"close":1615,"change":306,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1615},"2025-03-13",-3.8,66800,{"date":1679,"open":1623,"high":1680,"low":1551,"close":1545,"change":453,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1545},"2025-03-12",0.82999998,-2.47,159000,{"date":1684,"open":1553,"high":1623,"low":1671,"close":747,"change":326,"percent_change":1685,"volume":1686,"transactions":9,"vwap":747},"2025-03-11",5.19,96200,{"date":1688,"open":1642,"high":1546,"low":1212,"close":1671,"change":333,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1671},"2025-03-10",-10.47,100100,{"date":1692,"open":1503,"high":1492,"low":1637,"close":1546,"change":510,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1546},"2025-03-07",-8.51,203400,{"date":1696,"open":1539,"high":1510,"low":1623,"close":1497,"change":313,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1497},"2025-03-06",8.05,135800,{"date":1700,"open":1680,"high":1539,"low":747,"close":1504,"change":104,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1504},"2025-03-05",7.41,89700,{"date":1704,"open":1553,"high":1680,"low":1558,"close":747,"change":438,"percent_change":438,"volume":1705,"transactions":9,"vwap":747},"2025-03-04",218200,{"date":1707,"open":23,"high":23,"low":747,"close":747,"change":624,"percent_change":1708,"volume":1709,"transactions":9,"vwap":747},"2025-03-03",-5.81,276800,{"date":1711,"open":1646,"high":1497,"low":1546,"close":1546,"change":624,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1546},"2025-02-28",-5.49,150500,{"date":1715,"open":1510,"high":1478,"low":1646,"close":1646,"change":412,"percent_change":1716,"volume":667,"transactions":9,"vwap":1646},"2025-02-27",-4.21,{"date":1718,"open":1510,"high":606,"low":1647,"close":1510,"change":438,"percent_change":438,"volume":1719,"transactions":9,"vwap":1510},"2025-02-26",165400,{"date":1721,"open":606,"high":606,"low":1497,"close":1510,"change":900,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1510},"2025-02-25",-10.38,348300,{"date":1725,"open":593,"high":520,"low":86,"close":1488,"change":453,"percent_change":1726,"volume":1532,"transactions":9,"vwap":1488},"2025-02-24",-1.85,{"date":1728,"open":114,"high":490,"low":1488,"close":525,"change":306,"percent_change":1140,"volume":709,"transactions":9,"vwap":525},"2025-02-21",{"date":1730,"open":583,"high":114,"low":583,"close":526,"change":569,"percent_change":1731,"volume":554,"transactions":9,"vwap":526},"2025-02-20",0.91,{"date":1733,"open":593,"high":526,"low":1488,"close":520,"change":185,"percent_change":611,"volume":1734,"transactions":9,"vwap":520},"2025-02-19",98900,{"date":1736,"open":583,"high":114,"low":1488,"close":593,"change":453,"percent_change":836,"volume":1737,"transactions":9,"vwap":593},"2025-02-18",172200,{"date":1739,"open":525,"high":526,"low":1488,"close":583,"change":438,"percent_change":438,"volume":1740,"transactions":9,"vwap":583},"2025-02-14",139500,{"date":1742,"open":525,"high":520,"low":186,"close":583,"change":438,"percent_change":438,"volume":1743,"transactions":9,"vwap":583},"2025-02-13",196200,{"date":1745,"open":23,"high":531,"low":23,"close":583,"change":326,"percent_change":1746,"volume":1747,"transactions":9,"vwap":583},"2025-02-12",3.81,169200,{"date":1749,"open":525,"high":114,"low":186,"close":592,"change":306,"percent_change":1750,"volume":1751,"transactions":9,"vwap":592},"2025-02-11",-2.78,262600,{"date":1753,"open":114,"high":57,"low":593,"close":525,"change":532,"percent_change":1754,"volume":1755,"transactions":9,"vwap":525},"2025-02-10",-5.26,372300,{"date":177,"open":57,"high":476,"low":583,"close":515,"change":624,"percent_change":1757,"volume":1758,"transactions":9,"vwap":515},-4.2,393400]