[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROY":3,"stock-historical-GROY":30,"homepage-market-summary":1958},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GROY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gold Royalty Corp.","NYSE American",null,"Common Stock","Gold Royalty Corp is principally engaged in acquiring gold-focused royalties, streaming, and similar interests. It is a gold-focused royalty company offering creative financing solutions to the metals and mining industry. The Company operates in Bosnia and Herzegovina, Canada, which generates maximum revenue, the USA, Brazil, and Mexico.","16",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.97,3.03,3.0576,2.95,2.99,-0.02,-0.67,921763.532118,7466,2.9723,5.455,2.45,2723916.102664748,17.3,1400,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},1.43,2559859,934348625.666187,98,"2025-04-22",[41,42,52,60,70,78,88,96,106,117,127,136,147,156,164,170,178,184,192,201,208,216,223,232,239,248,254,261,270,278,288,295,302,310,316,325,332,340,347,355,362,371,381,390,398,406,412,421,429,435,442,449,456,463,473,478,484,488,493,498,501,504,508,514,519,526,531,537,543,550,554,558,563,569,576,582,586,590,595,600,607,613,617,624,628,633,637,642,648,652,658,663,668,672,675,680,684,689,697,705,709,714,720,725,730,733,736,740,744,748,753,758,762,767,773,777,785,792,798,803,807,812,818,824,830,834,839,845,850,854,859,864,870,874,878,882,886,891,897,902,908,916,923,930,937,945,952,960,968,974,982,989,996,1001,1008,1014,1019,1026,1030,1035,1039,1044,1051,1057,1062,1067,1073,1080,1084,1090,1096,1102,1107,1114,1120,1128,1133,1139,1147,1153,1160,1166,1171,1177,1183,1187,1192,1196,1201,1207,1212,1215,1219,1222,1226,1229,1233,1239,1243,1247,1251,1255,1259,1263,1267,1273,1278,1282,1288,1293,1297,1302,1308,1313,1317,1321,1327,1333,1338,1342,1346,1350,1353,1356,1362,1366,1369,1374,1379,1383,1387,1390,1395,1399,1403,1408,1411,1415,1418,1422,1426,1430,1435,1439,1443,1447,1450,1455,1460,1463,1467,1471,1474,1478,1483,1487,1490,1494,1498,1502,1505,1509,1514,1518,1522,1525,1530,1533,1537,1541,1544,1549,1553,1557,1561,1566,1569,1573,1577,1581,1584,1588,1592,1597,1600,1603,1607,1610,1614,1618,1622,1625,1629,1633,1637,1640,1644,1648,1652,1657,1661,1666,1669,1675,1681,1686,1691,1696,1701,1704,1708,1714,1718,1723,1728,1732,1739,1742,1746,1751,1755,1760,1764,1767,1772,1776,1780,1785,1789,1794,1798,1805,1811,1815,1819,1824,1831,1835,1840,1845,1849,1854,1857,1863,1867,1873,1880,1884,1891,1896,1900,1904,1909,1912,1916,1921,1925,1930,1933,1937,1941,1944,1948,1951,1955],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",3,3.07,2.9521,-0.01,-0.33,1726450.141801,9537,3.0118,{"date":53,"open":45,"high":45,"low":54,"close":44,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",2.98,-0.05,-1.64,1229483.492346,7371,3.0067,{"date":61,"open":62,"high":63,"low":54,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",3.08,3.085,3.05,0.02,0.66,1782185.444633,8604,3.0277,{"date":71,"open":72,"high":62,"low":44,"close":16,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",3.02,-0.13,-4.11,1419503.721325,6861,3.0481,{"date":79,"open":80,"high":81,"low":82,"close":80,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",3.16,3.175,3.1,0.03,0.96,728457.714332,4779,3.1512,{"date":89,"open":80,"high":90,"low":63,"close":91,"change":55,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",3.18,3.13,-1.57,1407732.139662,6863,3.1263,{"date":97,"open":98,"high":99,"low":100,"close":90,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",3.28,3.29,3.17,-0.17,-5.07,1592337.009738,7810,3.1969,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",3.26,3.36,3.24,3.35,0.09,2.76,1404912.702704,7880,3.3021,{"date":118,"open":119,"high":120,"low":121,"close":108,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",3.33,3.34,3.25,-0.08,-2.4,1077486.710373,6052,3.2758,{"date":128,"open":129,"high":130,"low":131,"close":120,"change":55,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",3.38,3.405,3.32,-1.47,1600002.826124,5091,3.3446,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",3.41,3.43,3.365,3.39,0.07,2.11,1373564.72023,6095,3.3974,{"date":148,"open":139,"high":149,"low":150,"close":131,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",3.45,3.255,-0.06,-1.78,1705567.687483,9497,3.345,{"date":157,"open":158,"high":159,"low":98,"close":129,"change":65,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",3.37,3.4,0.6,1102567.665932,5154,3.3468,{"date":165,"open":166,"high":129,"low":108,"close":109,"change":55,"percent_change":132,"volume":167,"transactions":168,"vwap":169},"2026-09-14",3.31,2378295.961474,8650,3.3354,{"date":171,"open":119,"high":172,"low":119,"close":138,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",3.49,0.13,3.96,6583182.871832,12124,3.4276,{"date":179,"open":110,"high":98,"low":80,"close":98,"change":47,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",-0.3,2103216.259956,10062,3.2431,{"date":185,"open":119,"high":109,"low":186,"close":99,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-09",3.275,0.01,0.3,2247168.359241,7266,3.3106,{"date":193,"open":131,"high":194,"low":195,"close":98,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-08",3.355,3.27,-0.07,-2.09,1420165.025794,5574,3.3088,{"date":202,"open":111,"high":141,"low":203,"close":111,"change":122,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-04",3.3176,-2.33,1154250.852909,6543,3.3507,{"date":209,"open":210,"high":211,"low":129,"close":139,"change":142,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-03",3.42,3.48,2.08,1592988.304703,8482,3.4238,{"date":217,"open":98,"high":158,"low":195,"close":109,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-02",0.16,5,1714847.687534,7716,3.3267,{"date":224,"open":225,"high":119,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-01",3.22,3.2,-0.12,-3.61,2510188.245377,8350,3.2427,{"date":233,"open":131,"high":234,"low":195,"close":131,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-31",3.331,0,1376247.486849,5375,3.3044,{"date":240,"open":241,"high":242,"low":195,"close":131,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-28",3.46,3.4733,-0.11,-3.21,2125415.555965,7998,3.3371,{"date":249,"open":138,"high":172,"low":138,"close":139,"change":65,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-27",0.59,1234272.343162,6661,3.4375,{"date":255,"open":241,"high":256,"low":159,"close":138,"change":243,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-26",3.5,-3.12,1477957.58298,7640,3.4355,{"date":262,"open":138,"high":263,"low":158,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-25",3.55,3.52,0.06,1.73,2451322.215038,9301,3.4976,{"date":271,"open":272,"high":273,"low":138,"close":241,"change":65,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-24",3.51,3.53,0.58,2145183.772853,9371,3.4575,{"date":279,"open":280,"high":211,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-21",3.47,3.395,3.44,0.05,1.47,2158101.604649,10899,3.4347,{"date":289,"open":131,"high":149,"low":166,"close":141,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-20",0.04,1.19,2704761.888435,11484,3.3792,{"date":296,"open":108,"high":159,"low":225,"close":111,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-19",0.22,7.03,3430234.875034,12385,3.3373,{"date":303,"open":304,"high":305,"low":82,"close":91,"change":196,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-18",3.15,3.1888,-2.19,1594058.710007,7804,3.1417,{"date":311,"open":100,"high":110,"low":91,"close":226,"change":265,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-17",1.91,2689985.51544,8201,3.1939,{"date":317,"open":318,"high":319,"low":320,"close":318,"change":290,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-14",3.14,3.205,3.11,1.29,2173745.130118,9144,3.1545,{"date":326,"open":318,"high":327,"low":45,"close":82,"change":196,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-13",3.1694,-2.21,2081180.688317,7687,3.1135,{"date":333,"open":304,"high":226,"low":334,"close":100,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-12",3.09,0.08,2.59,2506640.843228,11416,3.1514,{"date":341,"open":62,"high":342,"low":72,"close":334,"change":187,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-11",3.105,0.32,2262584.596594,12234,3.0812,{"date":348,"open":349,"high":320,"low":350,"close":62,"change":283,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-10",3.01,2.9412,1.65,2924594.540857,20916,3.0493,{"date":356,"open":44,"high":62,"low":357,"close":16,"change":218,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-07",2.985,5.57,4044073.82089,19828,3.0151,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":20,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",2.89,2.77,2.87,-0.69,2565219.989839,20807,2.841,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-05",2.82,2.93,2.79,0.2,7.43,3424433.823347,20402,2.8736,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":112,"percent_change":241,"volume":387,"transactions":388,"vwap":389},"2026-08-04",2.65,2.72,2.64,2.69,3010015.516841,15178,2.6872,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":235,"percent_change":235,"volume":395,"transactions":396,"vwap":397},"2026-08-03",2.62,2.57,2.6,1617137.152902,10656,2.5941,{"date":399,"open":385,"high":383,"low":400,"close":394,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-31",2.575,-0.09,-3.35,1838938.140161,10154,2.6155,{"date":407,"open":383,"high":408,"low":336,"close":386,"change":335,"percent_change":45,"volume":409,"transactions":410,"vwap":411},"2026-07-30",2.71,2899230.636694,11494,2.6679,{"date":413,"open":394,"high":414,"low":415,"close":416,"change":65,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-29",2.67,2.56,2.61,0.77,1844350.667724,8547,2.613,{"date":422,"open":336,"high":423,"low":424,"close":336,"change":55,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-28",2.63,2.55,-1.89,2009279.924699,10951,2.5925,{"date":430,"open":394,"high":431,"low":424,"close":385,"change":142,"percent_change":384,"volume":432,"transactions":433,"vwap":434},"2026-07-27",2.66,2574341.001171,10122,2.6163,{"date":436,"open":416,"high":416,"low":437,"close":393,"change":47,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-24",2.545,-0.39,1532603.862124,7018,2.5815,{"date":443,"open":444,"high":394,"low":437,"close":444,"change":151,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-23",2.58,-2.27,1602248.485396,7510,2.5702,{"date":450,"open":423,"high":451,"low":416,"close":385,"change":65,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-22",2.715,0.76,2281739.206298,8672,2.6571,{"date":457,"open":415,"high":383,"low":415,"close":392,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-21",0.1,3.97,2105439.775111,8220,2.6105,{"date":464,"open":424,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",2.565,2.5,2.52,-0.03,-1.18,1639567.235843,8431,2.5301,{"date":474,"open":466,"high":475,"low":476,"close":424,"change":83,"percent_change":291,"volume":477,"transactions":9,"vwap":424},"2026-07-17",2.585,2.49,1961000,{"date":479,"open":480,"high":481,"low":26,"close":467,"change":55,"percent_change":482,"volume":483,"transactions":9,"vwap":467},"2026-07-16",2.53,2.54,-1.95,2547400,{"date":485,"open":393,"high":416,"low":480,"close":393,"change":20,"percent_change":486,"volume":487,"transactions":9,"vwap":393},"2026-07-15",-0.77,1153400,{"date":489,"open":393,"high":490,"low":424,"close":336,"change":83,"percent_change":491,"volume":492,"transactions":9,"vwap":336},"2026-07-14",2.655,1.17,1961100,{"date":494,"open":444,"high":495,"low":480,"close":415,"change":151,"percent_change":496,"volume":497,"transactions":9,"vwap":415},"2026-07-13",2.605,-2.29,1868700,{"date":499,"open":444,"high":423,"low":400,"close":392,"change":235,"percent_change":235,"volume":500,"transactions":9,"vwap":392},"2026-07-10",1018200,{"date":502,"open":423,"high":431,"low":394,"close":392,"change":65,"percent_change":417,"volume":503,"transactions":9,"vwap":392},"2026-07-09",1241900,{"date":505,"open":336,"high":385,"low":506,"close":394,"change":55,"percent_change":425,"volume":507,"transactions":9,"vwap":394},"2026-07-08",2.541,2104800,{"date":509,"open":113,"high":510,"low":423,"close":383,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":383},"2026-07-07",2.779,-0.14,-5.02,1643800,{"date":515,"open":516,"high":374,"low":113,"close":375,"change":196,"percent_change":517,"volume":518,"transactions":9,"vwap":375},"2026-07-06",2.91,-2.45,1651100,{"date":520,"open":521,"high":374,"low":522,"close":523,"change":458,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-02",2.85,2.805,2.86,3.62,1808800,{"date":527,"open":365,"high":528,"low":529,"close":113,"change":235,"percent_change":235,"volume":530,"transactions":9,"vwap":113},"2026-07-01",2.84,2.75,1346400,{"date":532,"open":529,"high":533,"low":534,"close":113,"change":187,"percent_change":535,"volume":536,"transactions":9,"vwap":113},"2026-06-30",2.771,2.7,0.36,1210700,{"date":538,"open":375,"high":539,"low":540,"close":529,"change":151,"percent_change":541,"volume":542,"transactions":9,"vwap":529},"2026-06-29",2.8,2.725,-2.14,1730100,{"date":544,"open":408,"high":545,"low":546,"close":547,"change":173,"percent_change":548,"volume":549,"transactions":9,"vwap":547},"2026-06-26",2.845,2.705,2.81,4.85,1385400,{"date":551,"open":408,"high":529,"low":414,"close":552,"change":235,"percent_change":235,"volume":553,"transactions":9,"vwap":552},"2026-06-25",2.68,1741300,{"date":555,"open":384,"high":528,"low":431,"close":552,"change":511,"percent_change":556,"volume":557,"transactions":9,"vwap":552},"2026-06-24",-4.96,2856600,{"date":559,"open":113,"high":560,"low":113,"close":373,"change":65,"percent_change":561,"volume":562,"transactions":9,"vwap":373},"2026-06-23",2.88,0.71,2916500,{"date":564,"open":565,"high":521,"low":566,"close":539,"change":196,"percent_change":567,"volume":568,"transactions":9,"vwap":539},"2026-06-22",2.78,2.731,-2.44,2159900,{"date":570,"open":571,"high":15,"low":572,"close":366,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":366},"2026-06-18",2.92,2.83,-0.04,-1.37,3226300,{"date":577,"open":578,"high":579,"low":516,"close":516,"change":511,"percent_change":580,"volume":581,"transactions":9,"vwap":516},"2026-06-17",3.04,3.095,-4.59,2200800,{"date":583,"open":64,"high":318,"low":72,"close":64,"change":142,"percent_change":584,"volume":585,"transactions":9,"vwap":64},"2026-06-16",2.35,1549900,{"date":587,"open":16,"high":82,"low":588,"close":54,"change":458,"percent_change":280,"volume":589,"transactions":9,"vwap":54},"2026-06-15",2.96,2003500,{"date":591,"open":560,"high":592,"low":572,"close":560,"change":83,"percent_change":593,"volume":594,"transactions":9,"vwap":560},"2026-06-12",2.94,1.05,1394700,{"date":596,"open":384,"high":521,"low":386,"close":521,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":521},"2026-06-11",0.15,5.56,2153700,{"date":601,"open":602,"high":603,"low":604,"close":534,"change":511,"percent_change":605,"volume":606,"transactions":9,"vwap":534},"2026-06-10",2.73,2.835,2.685,-4.93,2553000,{"date":608,"open":609,"high":592,"low":610,"close":528,"change":20,"percent_change":611,"volume":612,"transactions":9,"vwap":528},"2026-06-09",2.9,2.735,-0.7,2138900,{"date":614,"open":572,"high":516,"low":373,"close":523,"change":83,"percent_change":615,"volume":616,"transactions":9,"vwap":523},"2026-06-08",1.06,2001500,{"date":618,"open":619,"high":620,"low":572,"close":572,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":572},"2026-06-05",3.06,3.092,-0.28,-9,3250400,{"date":625,"open":82,"high":90,"low":82,"close":320,"change":65,"percent_change":626,"volume":627,"transactions":9,"vwap":320},"2026-06-04",0.65,734400,{"date":629,"open":100,"high":226,"low":630,"close":334,"change":73,"percent_change":631,"volume":632,"transactions":9,"vwap":334},"2026-06-03",3.075,-4.04,1271700,{"date":634,"open":225,"high":98,"low":100,"close":225,"change":142,"percent_change":635,"volume":636,"transactions":9,"vwap":225},"2026-06-02",2.22,2120600,{"date":638,"open":226,"high":108,"low":320,"close":304,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":304},"2026-06-01",-0.1,-3.08,1553000,{"date":643,"open":644,"high":166,"low":645,"close":121,"change":283,"percent_change":646,"volume":647,"transactions":9,"vwap":121},"2026-05-29",3.23,3.181,1.56,1864400,{"date":649,"open":304,"high":195,"low":82,"close":226,"change":290,"percent_change":650,"volume":651,"transactions":9,"vwap":226},"2026-05-28",1.27,2954800,{"date":653,"open":654,"high":655,"low":304,"close":80,"change":243,"percent_change":656,"volume":657,"transactions":9,"vwap":80},"2026-05-27",3.21,3.235,-3.36,825300,{"date":659,"open":100,"high":660,"low":80,"close":195,"change":173,"percent_change":661,"volume":662,"transactions":9,"vwap":195},"2026-05-26",3.285,4.14,1246700,{"date":664,"open":226,"high":665,"low":82,"close":318,"change":122,"percent_change":666,"volume":667,"transactions":9,"vwap":318},"2026-05-22",3.212,-2.48,1758400,{"date":669,"open":100,"high":670,"low":318,"close":225,"change":235,"percent_change":235,"volume":671,"transactions":9,"vwap":225},"2026-05-21",3.265,1266700,{"date":673,"open":318,"high":225,"low":45,"close":225,"change":458,"percent_change":654,"volume":674,"transactions":9,"vwap":225},"2026-05-20",1567500,{"date":676,"open":644,"high":644,"low":334,"close":677,"change":511,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-05-19",3.12,-4.29,2327600,{"date":681,"open":119,"high":129,"low":225,"close":108,"change":151,"percent_change":682,"volume":683,"transactions":9,"vwap":108},"2026-05-18",-1.81,1980400,{"date":685,"open":149,"high":241,"low":195,"close":131,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":131},"2026-05-15",-0.24,-6.74,3070900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":101,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-05-14",3.7,3.75,3.545,3.56,-4.56,1012800,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":187,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-05-13",3.69,3.76,3.61,3.73,0.27,1741700,{"date":706,"open":691,"high":702,"low":263,"close":707,"change":235,"percent_change":235,"volume":708,"transactions":9,"vwap":707},"2026-05-12",3.72,1619100,{"date":710,"open":701,"high":700,"low":711,"close":707,"change":712,"percent_change":64,"volume":713,"transactions":9,"vwap":707},"2026-05-11",3.6,0.11,1952700,{"date":715,"open":716,"high":717,"low":273,"close":701,"change":187,"percent_change":718,"volume":719,"transactions":9,"vwap":701},"2026-05-08",3.64,3.705,0.28,1747200,{"date":721,"open":711,"high":700,"low":722,"close":711,"change":335,"percent_change":723,"volume":724,"transactions":9,"vwap":711},"2026-05-07",3.565,2.27,2353000,{"date":726,"open":273,"high":727,"low":211,"close":264,"change":335,"percent_change":728,"volume":729,"transactions":9,"vwap":264},"2026-05-06",3.585,2.33,2402700,{"date":731,"open":256,"high":264,"low":139,"close":282,"change":235,"percent_change":235,"volume":732,"transactions":9,"vwap":282},"2026-05-05",1141300,{"date":734,"open":139,"high":273,"low":141,"close":282,"change":235,"percent_change":235,"volume":735,"transactions":9,"vwap":282},"2026-05-04",1696800,{"date":737,"open":282,"high":211,"low":138,"close":282,"change":187,"percent_change":738,"volume":739,"transactions":9,"vwap":282},"2026-05-01",0.29,1366700,{"date":741,"open":211,"high":264,"low":130,"close":139,"change":265,"percent_change":742,"volume":743,"transactions":9,"vwap":139},"2026-04-30",1.78,1828800,{"date":745,"open":210,"high":149,"low":99,"close":158,"change":122,"percent_change":746,"volume":747,"transactions":9,"vwap":158},"2026-04-29",-2.32,2709100,{"date":749,"open":241,"high":750,"low":138,"close":149,"change":243,"percent_change":751,"volume":752,"transactions":9,"vwap":149},"2026-04-28",3.535,-3.09,2431500,{"date":754,"open":241,"high":700,"low":755,"close":694,"change":335,"percent_change":756,"volume":757,"transactions":9,"vwap":694},"2026-04-27",3.454,2.3,3040700,{"date":759,"open":211,"high":750,"low":760,"close":211,"change":65,"percent_change":274,"volume":761,"transactions":9,"vwap":211},"2026-04-24",3.415,1723300,{"date":763,"open":211,"high":693,"low":764,"close":241,"change":122,"percent_change":765,"volume":766,"transactions":9,"vwap":241},"2026-04-23",3.352,-2.26,1801500,{"date":768,"open":769,"high":694,"low":770,"close":769,"change":265,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-22",3.54,3.485,1.72,1255800,{"date":774,"open":700,"high":700,"low":211,"close":211,"change":48,"percent_change":775,"volume":776,"transactions":9,"vwap":211},"2026-04-21",-8.66,3271500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":47,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-20",3.79,3.83,3.71,3.81,-0.26,2001200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":112,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-04-17",3.78,3.93,3.82,2.41,2239400,{"date":793,"open":794,"high":795,"low":717,"close":702,"change":65,"percent_change":796,"volume":797,"transactions":9,"vwap":702},"2026-04-16",3.74,3.795,0.54,1499500,{"date":799,"open":691,"high":800,"low":701,"close":781,"change":20,"percent_change":801,"volume":802,"transactions":9,"vwap":781},"2026-04-15",3.765,-0.54,1964800,{"date":804,"open":692,"high":779,"low":699,"close":702,"change":290,"percent_change":805,"volume":806,"transactions":9,"vwap":702},"2026-04-14",1.08,2037500,{"date":808,"open":711,"high":699,"low":809,"close":699,"change":290,"percent_change":810,"volume":811,"transactions":9,"vwap":699},"2026-04-13",3.58,1.1,1546500,{"date":813,"open":814,"high":699,"low":815,"close":816,"change":187,"percent_change":703,"volume":817,"transactions":9,"vwap":816},"2026-04-10",3.67,3.575,3.65,1476000,{"date":819,"open":820,"high":821,"low":822,"close":716,"change":235,"percent_change":235,"volume":823,"transactions":9,"vwap":716},"2026-04-09",3.63,3.749,3.595,2350600,{"date":825,"open":826,"high":827,"low":769,"close":716,"change":265,"percent_change":828,"volume":829,"transactions":9,"vwap":716},"2026-04-08",3.84,3.85,1.68,2193500,{"date":831,"open":816,"high":832,"low":211,"close":809,"change":47,"percent_change":621,"volume":833,"transactions":9,"vwap":809},"2026-04-07",3.66,1619700,{"date":835,"open":814,"high":836,"low":722,"close":837,"change":401,"percent_change":517,"volume":838,"transactions":9,"vwap":837},"2026-04-06",3.716,3.59,1418100,{"date":840,"open":273,"high":841,"low":241,"close":842,"change":573,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-02",3.725,3.68,-1.08,1672300,{"date":846,"open":691,"high":782,"low":837,"close":707,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":707},"2026-04-01",0.14,3.91,3001700,{"date":851,"open":129,"high":711,"low":158,"close":809,"change":718,"percent_change":852,"volume":853,"transactions":9,"vwap":809},"2026-03-31",8.48,2518300,{"date":855,"open":211,"high":264,"low":108,"close":856,"change":20,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-03-30",3.3,-0.6,2823900,{"date":860,"open":861,"high":129,"low":861,"close":131,"change":847,"percent_change":862,"volume":863,"transactions":9,"vwap":131},"2026-03-27",3.19,4.4,3358500,{"date":865,"open":226,"high":166,"low":866,"close":90,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":90},"2026-03-26",3.165,-0.16,-4.79,2844400,{"date":871,"open":282,"high":211,"low":872,"close":120,"change":458,"percent_change":334,"volume":873,"transactions":9,"vwap":120},"2026-03-25",3.305,3821600,{"date":875,"open":110,"high":856,"low":91,"close":110,"change":83,"percent_change":876,"volume":877,"transactions":9,"vwap":110},"2026-03-24",0.93,3268800,{"date":879,"open":318,"high":660,"low":677,"close":654,"change":265,"percent_change":880,"volume":881,"transactions":9,"vwap":654},"2026-03-23",1.9,3540300,{"date":883,"open":120,"high":884,"low":45,"close":304,"change":639,"percent_change":640,"volume":885,"transactions":9,"vwap":304},"2026-03-20",3.385,3906300,{"date":887,"open":654,"high":120,"low":64,"close":121,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":121},"2026-03-19",-0.34,-9.47,5092700,{"date":892,"open":893,"high":894,"low":809,"close":837,"change":783,"percent_change":895,"volume":896,"transactions":9,"vwap":837},"2026-03-18",3.77,3.8,-6.75,3284400,{"date":898,"open":848,"high":899,"low":780,"close":827,"change":151,"percent_change":900,"volume":901,"transactions":9,"vwap":827},"2026-03-17",4.01,-1.53,1754500,{"date":903,"open":904,"high":905,"low":894,"close":848,"change":573,"percent_change":906,"volume":907,"transactions":9,"vwap":848},"2026-03-16",3.94,4.03,-1.01,3311600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":227,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-03-13",4.05,4.1,3.895,3.95,-2.95,3794500,{"date":917,"open":918,"high":919,"low":910,"close":920,"change":511,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-12",4.21,4.235,4.07,-3.33,2595400,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":243,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-03-11",4.23,4.29,4.12,-2.55,2002900,{"date":931,"open":932,"high":933,"low":919,"close":934,"change":458,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-03-10",4.27,4.38,4.32,2.37,2196800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":122,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-09",4.15,4.24,4.04,4.22,-1.86,2842500,{"date":946,"open":927,"high":947,"low":948,"close":949,"change":283,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-06",4.327,4.09,4.3,1.18,2533900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":867,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-05",4.36,4.389,4.11,4.25,-3.63,4336400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":20,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-04",4.51,4.528,4.285,4.41,-0.45,3361700,{"date":969,"open":962,"high":962,"low":932,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-03",4.43,-0.25,-5.34,2789300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":187,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-02",4.69,4.71,4.5,4.68,0.21,2822200,{"date":983,"open":976,"high":984,"low":985,"close":986,"change":55,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-02-27",4.715,4.565,4.67,-1.06,2777500,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":794,"volume":995,"transactions":9,"vwap":992},"2026-02-26",4.52,4.72,4.47,0.17,1798600,{"date":997,"open":986,"high":979,"low":991,"close":998,"change":573,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-02-25",4.55,-0.87,1427800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":847,"percent_change":304,"volume":1007,"transactions":9,"vwap":1006},"2026-02-24",4.33,4.65,4.293,4.59,2646300,{"date":1009,"open":978,"high":1010,"low":1011,"close":1012,"change":20,"percent_change":966,"volume":1013,"transactions":9,"vwap":1012},"2026-02-23",4.61,4.365,4.45,3203100,{"date":1015,"open":926,"high":1016,"low":1017,"close":993,"change":218,"percent_change":781,"volume":1018,"transactions":9,"vwap":993},"2026-02-20",4.49,4.26,3100600,{"date":1020,"open":957,"high":1021,"low":1022,"close":1023,"change":290,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-02-19",4.339,4.17,4.31,0.94,2136900,{"date":1027,"open":1028,"high":1003,"low":927,"close":932,"change":597,"percent_change":716,"volume":1029,"transactions":9,"vwap":932},"2026-02-18",4.19,3645800,{"date":1031,"open":939,"high":1032,"low":899,"close":927,"change":101,"percent_change":1033,"volume":1034,"transactions":9,"vwap":927},"2026-02-17",4.185,-3.96,2413600,{"date":1036,"open":1017,"high":965,"low":942,"close":926,"change":112,"percent_change":1037,"volume":1038,"transactions":9,"vwap":926},"2026-02-13",2.14,2933400,{"date":1040,"open":1012,"high":1016,"low":1028,"close":1041,"change":621,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-12",4.2,-6.25,3705300,{"date":1045,"open":1046,"high":1047,"low":954,"close":1048,"change":573,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-11",4.6,4.63,4.48,-0.88,4507500,{"date":1052,"open":962,"high":1053,"low":1054,"close":991,"change":290,"percent_change":1055,"volume":1056,"transactions":9,"vwap":991},"2026-02-10",4.54,4.382,0.89,2203100,{"date":1058,"open":1003,"high":978,"low":949,"close":1048,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1048},"2026-02-09",0.26,6.16,2707000,{"date":1063,"open":1064,"high":1065,"low":1064,"close":942,"change":218,"percent_change":904,"volume":1066,"transactions":9,"vwap":942},"2026-02-06",4.13,4.28,4839900,{"date":1068,"open":925,"high":949,"low":941,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-05",4.06,-0.29,-6.67,3901600,{"date":1074,"open":1075,"high":1046,"low":942,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-04",4.56,4.35,-0.2,-4.4,2712600,{"date":1081,"open":1006,"high":979,"low":1082,"close":998,"change":218,"percent_change":716,"volume":1083,"transactions":9,"vwap":998},"2026-02-03",4.402,4010100,{"date":1085,"open":1041,"high":1086,"low":1087,"close":1088,"change":712,"percent_change":393,"volume":1089,"transactions":9,"vwap":1088},"2026-02-02",4.435,4.18,4.39,4007500,{"date":1091,"open":949,"high":1092,"low":1032,"close":1065,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1065},"2026-01-30",4.46,-0.37,-7.96,6156600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1004,"change":1077,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1004},"2026-01-29",4.91,4.53,-4.12,4308100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":548,"change":187,"percent_change":980,"volume":1106,"transactions":9,"vwap":548},"2026-01-28",4.9,4.655,5351300,{"date":1108,"open":1046,"high":1109,"low":991,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-27",4.865,4.84,0.25,5.45,3790700,{"date":1115,"open":1116,"high":1117,"low":1075,"close":1006,"change":1077,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1006},"2026-01-26",4.95,5.02,-4.18,7355200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":511,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-01-23",4.93,4.99,4.73,4.79,-2.84,5402000,{"date":1129,"open":1130,"high":1117,"low":1131,"close":1122,"change":235,"percent_change":235,"volume":1132,"transactions":9,"vwap":1122},"2026-01-22",4.89,4.81,3211900,{"date":1134,"open":1135,"high":25,"low":1136,"close":1122,"change":621,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1122},"2026-01-21",5.4,4.88,-5.37,5971900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1059,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-01-20",5.12,5.28,5.03,5.21,5.25,6198800,{"date":1148,"open":1104,"high":1149,"low":1150,"close":1116,"change":290,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1116},"2026-01-16",5.05,4.83,0.81,4645900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1098,"change":265,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1098},"2026-01-15",4.82,4.94,4.74,1.24,3710500,{"date":1161,"open":1136,"high":1162,"low":1163,"close":548,"change":142,"percent_change":1164,"volume":1165,"transactions":9,"vwap":548},"2026-01-14",4.905,4.685,1.46,3736000,{"date":1167,"open":1168,"high":1155,"low":1047,"close":1169,"change":458,"percent_change":1037,"volume":1170,"transactions":9,"vwap":1169},"2026-01-13",4.8,4.78,6725400,{"date":1172,"open":1006,"high":1173,"low":1174,"close":979,"change":1059,"percent_change":1175,"volume":1176,"transactions":9,"vwap":979},"2026-01-12",4.77,4.58,5.88,4732600,{"date":1178,"open":1012,"high":1099,"low":1179,"close":1180,"change":65,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-09",4.405,4.42,0.45,2849400,{"date":1184,"open":949,"high":970,"low":1065,"close":862,"change":468,"percent_change":1185,"volume":1186,"transactions":9,"vwap":862},"2026-01-08",-0.68,1989200,{"date":1188,"open":1041,"high":1012,"low":1189,"close":970,"change":335,"percent_change":1190,"volume":1191,"transactions":9,"vwap":970},"2026-01-07",4.16,1.84,3014500,{"date":1193,"open":940,"high":1076,"low":1087,"close":1076,"change":1194,"percent_change":934,"volume":1195,"transactions":9,"vwap":1076},"2026-01-06",0.18,2380300,{"date":1197,"open":927,"high":926,"low":1198,"close":1022,"change":112,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1022},"2026-01-05",4.071,2.21,2519000,{"date":1202,"open":956,"high":1022,"low":1203,"close":1204,"change":290,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-02",3.983,4.08,0.99,1998300,{"date":1208,"open":927,"high":1028,"low":1209,"close":941,"change":122,"percent_change":1210,"volume":1211,"transactions":9,"vwap":941},"2025-12-31",4.02,-1.94,1992500,{"date":1213,"open":956,"high":1041,"low":910,"close":927,"change":142,"percent_change":266,"volume":1214,"transactions":9,"vwap":927},"2025-12-30",2445100,{"date":1216,"open":910,"high":1204,"low":904,"close":910,"change":867,"percent_change":1217,"volume":1218,"transactions":9,"vwap":910},"2025-12-29",-3.8,3057800,{"date":1220,"open":1041,"high":919,"low":1064,"close":918,"change":290,"percent_change":84,"volume":1221,"transactions":9,"vwap":918},"2025-12-26",1465800,{"date":1223,"open":1028,"high":1028,"low":1204,"close":1022,"change":468,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1022},"2025-12-24",-0.71,954700,{"date":1227,"open":1189,"high":925,"low":948,"close":1041,"change":290,"percent_change":84,"volume":1228,"transactions":9,"vwap":1041},"2025-12-23",1985500,{"date":1230,"open":1028,"high":942,"low":1204,"close":1189,"change":142,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1189},"2025-12-22",1.71,3117200,{"date":1234,"open":1235,"high":1064,"low":1236,"close":948,"change":335,"percent_change":1237,"volume":1238,"transactions":9,"vwap":948},"2025-12-19",4,3.995,2,3676200,{"date":1240,"open":1235,"high":910,"low":788,"close":899,"change":83,"percent_change":1241,"volume":1242,"transactions":9,"vwap":899},"2025-12-18",0.75,2364900,{"date":1244,"open":910,"high":927,"low":174,"close":1245,"change":401,"percent_change":328,"volume":1246,"transactions":9,"vwap":1245},"2025-12-17",3.98,2942700,{"date":1248,"open":948,"high":1249,"low":788,"close":920,"change":235,"percent_change":235,"volume":1250,"transactions":9,"vwap":920},"2025-12-16",4.155,3854600,{"date":1252,"open":927,"high":661,"low":1245,"close":920,"change":20,"percent_change":1253,"volume":1254,"transactions":9,"vwap":920},"2025-12-15",-0.49,2460500,{"date":1256,"open":940,"high":1257,"low":459,"close":948,"change":47,"percent_change":686,"volume":1258,"transactions":9,"vwap":948},"2025-12-12",4.249,2599000,{"date":1260,"open":910,"high":1189,"low":1209,"close":911,"change":265,"percent_change":1261,"volume":1262,"transactions":9,"vwap":911},"2025-12-11",1.49,4079200,{"date":1264,"open":910,"high":911,"low":848,"close":941,"change":573,"percent_change":1265,"volume":1266,"transactions":9,"vwap":941},"2025-12-10",-0.98,4605500,{"date":1268,"open":1269,"high":1204,"low":1270,"close":1204,"change":297,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1204},"2025-12-09",3.87,3.825,5.7,5837800,{"date":1274,"open":941,"high":1087,"low":1270,"close":1275,"change":438,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-12-08",3.86,-9.18,8068700,{"date":1279,"open":1016,"high":1016,"low":918,"close":957,"change":73,"percent_change":1280,"volume":1281,"transactions":9,"vwap":957},"2025-12-05",-2.97,2698100,{"date":1283,"open":1041,"high":1284,"low":1285,"close":933,"change":297,"percent_change":1286,"volume":1287,"transactions":9,"vwap":933},"2025-12-04",4.44,4.175,5.29,2866400,{"date":1289,"open":940,"high":1290,"low":911,"close":1189,"change":20,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1189},"2025-12-03",4.276,-0.48,1988300,{"date":1294,"open":1087,"high":925,"low":174,"close":1087,"change":122,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1087},"2025-12-02",-1.88,4133000,{"date":1298,"open":1088,"high":1299,"low":925,"close":1017,"change":73,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1017},"2025-12-01",4.469,-2.96,5204700,{"date":1303,"open":1235,"high":1284,"low":1304,"close":1088,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1088},"2025-11-28",3.984,0.41,10.3,4332200,{"date":1309,"open":1275,"high":1310,"low":782,"close":1245,"change":597,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1245},"2025-11-26",3.99,3.92,4489200,{"date":1314,"open":794,"high":827,"low":1315,"close":780,"change":458,"percent_change":552,"volume":1316,"transactions":9,"vwap":780},"2025-11-25",3.665,3085900,{"date":1318,"open":256,"high":702,"low":256,"close":702,"change":1111,"percent_change":1319,"volume":1320,"transactions":9,"vwap":702},"2025-11-24",7.18,2564200,{"date":1322,"open":816,"high":1323,"low":282,"close":211,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":211},"2025-11-21",3.695,-0.18,-4.92,3710300,{"date":1328,"open":789,"high":1329,"low":837,"close":832,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":832},"2025-11-20",3.925,-0.15,-3.94,3390700,{"date":1334,"open":894,"high":459,"low":1335,"close":782,"change":283,"percent_change":1336,"volume":1337,"transactions":9,"vwap":782},"2025-11-19",3.785,1.33,2484700,{"date":1339,"open":814,"high":787,"low":1340,"close":700,"change":712,"percent_change":349,"volume":1341,"transactions":9,"vwap":700},"2025-11-18",3.655,1901800,{"date":1343,"open":814,"high":781,"low":263,"close":816,"change":55,"percent_change":1344,"volume":1345,"transactions":9,"vwap":816},"2025-11-17",-1.35,1991600,{"date":1347,"open":711,"high":894,"low":264,"close":691,"change":122,"percent_change":1348,"volume":1349,"transactions":9,"vwap":691},"2025-11-14",-2.12,3316200,{"date":1351,"open":842,"high":779,"low":769,"close":787,"change":597,"percent_change":1064,"volume":1352,"transactions":9,"vwap":787},"2025-11-13",6841200,{"date":1354,"open":809,"high":699,"low":272,"close":820,"change":112,"percent_change":481,"volume":1355,"transactions":9,"vwap":820},"2025-11-12",3652500,{"date":1357,"open":159,"high":694,"low":1358,"close":769,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":769},"2025-11-11",3.351,0.19,5.67,3460700,{"date":1363,"open":149,"high":280,"low":856,"close":111,"change":142,"percent_change":1364,"volume":1365,"transactions":9,"vwap":111},"2025-11-10",2.13,4635200,{"date":1367,"open":108,"high":856,"low":90,"close":98,"change":712,"percent_change":280,"volume":1368,"transactions":9,"vwap":98},"2025-11-07",1855200,{"date":1370,"open":241,"high":256,"low":100,"close":100,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":100},"2025-11-06",-0.22,-6.49,2979300,{"date":1375,"open":138,"high":241,"low":1376,"close":141,"change":265,"percent_change":1377,"volume":1378,"transactions":9,"vwap":141},"2025-11-05",3.364,1.8,1600400,{"date":1380,"open":273,"high":769,"low":166,"close":119,"change":180,"percent_change":1381,"volume":1382,"transactions":9,"vwap":119},"2025-11-04",-8.26,3063200,{"date":1384,"open":814,"high":692,"low":263,"close":820,"change":151,"percent_change":1385,"volume":1386,"transactions":9,"vwap":820},"2025-11-03",-1.63,2884600,{"date":1388,"open":794,"high":782,"low":716,"close":699,"change":196,"percent_change":943,"volume":1389,"transactions":9,"vwap":699},"2025-10-31",2526300,{"date":1391,"open":842,"high":787,"low":1392,"close":700,"change":1393,"percent_change":856,"volume":1394,"transactions":9,"vwap":700},"2025-10-30",3.628,0.12,3275300,{"date":1396,"open":691,"high":781,"low":809,"close":716,"change":290,"percent_change":1397,"volume":1398,"transactions":9,"vwap":716},"2025-10-29",1.11,4439100,{"date":1400,"open":273,"high":814,"low":273,"close":711,"change":83,"percent_change":1401,"volume":1402,"transactions":9,"vwap":711},"2025-10-28",0.84,4836100,{"date":1404,"open":816,"high":717,"low":139,"close":1405,"change":227,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-10-27",3.57,-3.25,5717500,{"date":1409,"open":711,"high":702,"low":263,"close":699,"change":112,"percent_change":466,"volume":1410,"transactions":9,"vwap":699},"2025-10-24",3689900,{"date":1412,"open":711,"high":691,"low":273,"close":711,"change":265,"percent_change":1413,"volume":1414,"transactions":9,"vwap":711},"2025-10-23",1.69,3587400,{"date":1416,"open":109,"high":809,"low":119,"close":769,"change":47,"percent_change":621,"volume":1417,"transactions":9,"vwap":769},"2025-10-22",5867000,{"date":1419,"open":139,"high":820,"low":159,"close":263,"change":227,"percent_change":1420,"volume":1421,"transactions":9,"vwap":263},"2025-10-21",-3.27,7395200,{"date":1423,"open":837,"high":779,"low":837,"close":814,"change":1194,"percent_change":1424,"volume":1425,"transactions":9,"vwap":814},"2025-10-20",5.16,4806600,{"date":1427,"open":707,"high":707,"low":282,"close":172,"change":180,"percent_change":1428,"volume":1429,"transactions":9,"vwap":172},"2025-10-17",-7.92,4691200,{"date":1431,"open":1432,"high":904,"low":692,"close":779,"change":55,"percent_change":1433,"volume":1434,"transactions":9,"vwap":779},"2025-10-16",3.88,-1.3,3163100,{"date":1436,"open":699,"high":904,"low":814,"close":826,"change":376,"percent_change":1437,"volume":1438,"transactions":9,"vwap":826},"2025-10-15",5.49,4366200,{"date":1440,"open":816,"high":794,"low":809,"close":716,"change":122,"percent_change":1441,"volume":1442,"transactions":9,"vwap":716},"2025-10-14",-2.15,1875500,{"date":1444,"open":699,"high":893,"low":1445,"close":707,"change":1393,"percent_change":119,"volume":1446,"transactions":9,"vwap":707},"2025-10-13",3.645,2163100,{"date":1448,"open":702,"high":789,"low":1405,"close":711,"change":243,"percent_change":1300,"volume":1449,"transactions":9,"vwap":711},"2025-10-10",3486500,{"date":1451,"open":1064,"high":939,"low":832,"close":781,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":781},"2025-10-09",-0.36,-8.85,4877200,{"date":1456,"open":1457,"high":1064,"low":780,"close":920,"change":703,"percent_change":1458,"volume":1459,"transactions":9,"vwap":920},"2025-10-08",3.9,7.11,4883100,{"date":1461,"open":787,"high":1269,"low":692,"close":894,"change":235,"percent_change":235,"volume":1462,"transactions":9,"vwap":894},"2025-10-07",1965700,{"date":1464,"open":1457,"high":788,"low":787,"close":894,"change":468,"percent_change":1465,"volume":1466,"transactions":9,"vwap":894},"2025-10-06",-0.78,2662600,{"date":1468,"open":893,"high":788,"low":692,"close":780,"change":83,"percent_change":1469,"volume":1470,"transactions":9,"vwap":780},"2025-10-03",0.79,2238200,{"date":1472,"open":789,"high":788,"low":816,"close":894,"change":55,"percent_change":1433,"volume":1473,"transactions":9,"vwap":894},"2025-10-02",2603600,{"date":1475,"open":459,"high":1476,"low":707,"close":827,"change":47,"percent_change":783,"volume":1477,"transactions":9,"vwap":827},"2025-10-01",3.996,2316100,{"date":1479,"open":789,"high":1457,"low":1480,"close":1275,"change":20,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1275},"2025-09-30",3.711,-0.52,2689000,{"date":1484,"open":904,"high":941,"low":1485,"close":1432,"change":187,"percent_change":1059,"volume":1486,"transactions":9,"vwap":1432},"2025-09-29",3.842,2776100,{"date":1488,"open":893,"high":1245,"low":699,"close":1269,"change":597,"percent_change":905,"volume":1489,"transactions":9,"vwap":1269},"2025-09-26",3305900,{"date":1491,"open":211,"high":692,"low":80,"close":707,"change":142,"percent_change":1492,"volume":1493,"transactions":9,"vwap":707},"2025-09-25",1.92,9275500,{"date":1495,"open":692,"high":894,"low":716,"close":816,"change":1330,"percent_change":1496,"volume":1497,"transactions":9,"vwap":816},"2025-09-24",-3.95,1707600,{"date":1499,"open":1432,"high":1311,"low":787,"close":894,"change":65,"percent_change":1500,"volume":1501,"transactions":9,"vwap":894},"2025-09-23",0.53,1886700,{"date":1503,"open":707,"high":1457,"low":691,"close":787,"change":712,"percent_change":44,"volume":1504,"transactions":9,"vwap":787},"2025-09-22",2865500,{"date":1506,"open":837,"high":691,"low":722,"close":814,"change":283,"percent_change":1507,"volume":1508,"transactions":9,"vwap":814},"2025-09-19",1.38,3639500,{"date":1510,"open":701,"high":1511,"low":272,"close":524,"change":20,"percent_change":1512,"volume":1513,"transactions":9,"vwap":524},"2025-09-18",3.653,-0.55,1889100,{"date":1515,"open":816,"high":794,"low":701,"close":716,"change":151,"percent_change":1516,"volume":1517,"transactions":9,"vwap":716},"2025-09-17",-1.62,1346900,{"date":1519,"open":700,"high":789,"low":1340,"close":691,"change":55,"percent_change":1520,"volume":1521,"transactions":9,"vwap":691},"2025-09-16",-1.33,2717200,{"date":1523,"open":782,"high":827,"low":702,"close":692,"change":151,"percent_change":92,"volume":1524,"transactions":9,"vwap":692},"2025-09-15",2059900,{"date":1526,"open":692,"high":1527,"low":702,"close":782,"change":112,"percent_change":1528,"volume":1529,"transactions":9,"vwap":782},"2025-09-12",3.865,2.42,2362200,{"date":1531,"open":809,"high":692,"low":263,"close":707,"change":1393,"percent_change":119,"volume":1532,"transactions":9,"vwap":707},"2025-09-11",2151300,{"date":1534,"open":779,"high":780,"low":809,"close":711,"change":867,"percent_change":1535,"volume":1536,"transactions":9,"vwap":711},"2025-09-10",-4.26,3848200,{"date":1538,"open":826,"high":1269,"low":699,"close":700,"change":196,"percent_change":1539,"volume":1540,"transactions":9,"vwap":700},"2025-09-09",-1.83,2526000,{"date":1542,"open":459,"high":941,"low":780,"close":780,"change":47,"percent_change":783,"volume":1543,"transactions":9,"vwap":780},"2025-09-08",2912100,{"date":1545,"open":691,"high":1275,"low":701,"close":826,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":826},"2025-09-05",0.24,6.67,3290700,{"date":1550,"open":816,"high":794,"low":280,"close":711,"change":101,"percent_change":1551,"volume":1552,"transactions":9,"vwap":711},"2025-09-04",-4.51,2901500,{"date":1554,"open":459,"high":1245,"low":702,"close":893,"change":55,"percent_change":1555,"volume":1556,"transactions":9,"vwap":893},"2025-09-03",-1.31,4031200,{"date":1558,"open":174,"high":1310,"low":700,"close":789,"change":376,"percent_change":1559,"volume":1560,"transactions":9,"vwap":789},"2025-09-02",5.52,5859100,{"date":1562,"open":131,"high":816,"low":166,"close":524,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":524},"2025-08-29",0.34,10.37,4982100,{"date":1567,"open":98,"high":111,"low":108,"close":98,"change":47,"percent_change":180,"volume":1568,"transactions":9,"vwap":98},"2025-08-28",1003000,{"date":1570,"open":109,"high":109,"low":121,"close":99,"change":122,"percent_change":1571,"volume":1572,"transactions":9,"vwap":99},"2025-08-27",-2.37,1903500,{"date":1574,"open":226,"high":158,"low":226,"close":158,"change":1194,"percent_change":1575,"volume":1576,"transactions":9,"vwap":158},"2025-08-26",5.64,2633500,{"date":1578,"open":100,"high":186,"low":80,"close":861,"change":65,"percent_change":1579,"volume":1580,"transactions":9,"vwap":861},"2025-08-25",0.63,1684700,{"date":1582,"open":91,"high":90,"low":64,"close":100,"change":187,"percent_change":343,"volume":1583,"transactions":9,"vwap":100},"2025-08-22",1620800,{"date":1585,"open":44,"high":100,"low":54,"close":80,"change":376,"percent_change":1586,"volume":1587,"transactions":9,"vwap":80},"2025-08-21",6.76,2489400,{"date":1589,"open":609,"high":54,"low":609,"close":588,"change":265,"percent_change":1590,"volume":1591,"transactions":9,"vwap":588},"2025-08-20",2.07,1555400,{"date":1593,"open":62,"high":1594,"low":364,"close":609,"change":867,"percent_change":1595,"volume":1596,"transactions":9,"vwap":609},"2025-08-19",3.088,-5.23,1709400,{"date":1598,"open":16,"high":62,"low":374,"close":619,"change":83,"percent_change":1205,"volume":1599,"transactions":9,"vwap":619},"2025-08-18",2219700,{"date":1601,"open":64,"high":82,"low":72,"close":16,"change":573,"percent_change":1433,"volume":1602,"transactions":9,"vwap":16},"2025-08-15",1042600,{"date":1604,"open":45,"high":304,"low":578,"close":45,"change":187,"percent_change":1605,"volume":1606,"transactions":9,"vwap":45},"2025-08-14",0.33,1505400,{"date":1608,"open":619,"high":677,"low":44,"close":619,"change":265,"percent_change":1237,"volume":1609,"transactions":9,"vwap":619},"2025-08-13",1840600,{"date":1611,"open":91,"high":318,"low":565,"close":44,"change":639,"percent_change":1612,"volume":1613,"transactions":9,"vwap":44},"2025-08-12",-3.23,4323800,{"date":1615,"open":226,"high":319,"low":16,"close":82,"change":73,"percent_change":1616,"volume":1617,"transactions":9,"vwap":82},"2025-08-11",-4.02,2917900,{"date":1619,"open":82,"high":644,"low":45,"close":644,"change":597,"percent_change":1620,"volume":1621,"transactions":9,"vwap":644},"2025-08-08",4.87,2736700,{"date":1623,"open":334,"high":108,"low":16,"close":62,"change":283,"percent_change":351,"volume":1624,"transactions":9,"vwap":62},"2025-08-07",3281200,{"date":1626,"open":18,"high":1627,"low":523,"close":16,"change":218,"percent_change":358,"volume":1628,"transactions":9,"vwap":16},"2025-08-06",3.111,4401400,{"date":1630,"open":547,"high":18,"low":565,"close":366,"change":283,"percent_change":1631,"volume":1632,"transactions":9,"vwap":366},"2025-08-05",1.77,2801400,{"date":1634,"open":529,"high":560,"low":534,"close":373,"change":847,"percent_change":1635,"volume":1636,"transactions":9,"vwap":373},"2025-08-04",5.22,2858500,{"date":1638,"open":383,"high":384,"low":392,"close":552,"change":712,"percent_change":1065,"volume":1639,"transactions":9,"vwap":552},"2025-08-01",2251200,{"date":1641,"open":415,"high":416,"low":481,"close":393,"change":290,"percent_change":1642,"volume":1643,"transactions":9,"vwap":393},"2025-07-31",1.58,1729300,{"date":1645,"open":383,"high":552,"low":467,"close":480,"change":101,"percent_change":1646,"volume":1647,"transactions":9,"vwap":480},"2025-07-30",-6.3,1875400,{"date":1649,"open":392,"high":384,"low":1650,"close":534,"change":335,"percent_change":64,"volume":1651,"transactions":9,"vwap":534},"2025-07-29",2.615,1662600,{"date":1653,"open":602,"high":1654,"low":1650,"close":392,"change":639,"percent_change":1655,"volume":1656,"transactions":9,"vwap":392},"2025-07-28",2.753,-3.68,1971000,{"date":1658,"open":466,"high":384,"low":466,"close":384,"change":980,"percent_change":1659,"volume":1660,"transactions":9,"vwap":384},"2025-07-25",8.37,2548200,{"date":1662,"open":1663,"high":481,"low":1664,"close":1663,"change":573,"percent_change":92,"volume":1665,"transactions":9,"vwap":1663},"2025-07-24",2.51,2.481,1099900,{"date":1667,"open":466,"high":444,"low":466,"close":424,"change":65,"percent_change":1469,"volume":1668,"transactions":9,"vwap":424},"2025-07-23",1387500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":480,"change":112,"percent_change":699,"volume":1674,"transactions":9,"vwap":480},"2025-07-22",2.46,2.538,2.421,2219400,{"date":1676,"open":1677,"high":466,"low":1678,"close":1679,"change":142,"percent_change":18,"volume":1680,"transactions":9,"vwap":1679},"2025-07-21",2.43,2.405,2.44,1136100,{"date":1682,"open":26,"high":1683,"low":935,"close":935,"change":55,"percent_change":1684,"volume":1685,"transactions":9,"vwap":935},"2025-07-18",2.47,-2.07,717000,{"date":1687,"open":1677,"high":1688,"low":935,"close":1528,"change":20,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1528},"2025-07-17",2.437,-0.82,1128900,{"date":1692,"open":1671,"high":1693,"low":1694,"close":1679,"change":235,"percent_change":235,"volume":1695,"transactions":9,"vwap":1679},"2025-07-16",2.48,2.4,1406600,{"date":1697,"open":1683,"high":1693,"low":1698,"close":1679,"change":468,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1679},"2025-07-15",2.39,-1.21,1267700,{"date":1702,"open":1679,"high":467,"low":1679,"close":1683,"change":290,"percent_change":351,"volume":1703,"transactions":9,"vwap":1683},"2025-07-14",1366800,{"date":1705,"open":935,"high":1683,"low":1706,"close":1677,"change":265,"percent_change":480,"volume":1707,"transactions":9,"vwap":1677},"2025-07-11",2.36,1881500,{"date":1709,"open":1710,"high":1698,"low":1711,"close":935,"change":47,"percent_change":1712,"volume":1713,"transactions":9,"vwap":935},"2025-07-10",2.38,2.32,-0.42,843200,{"date":1715,"open":1716,"high":1678,"low":723,"close":1710,"change":112,"percent_change":788,"volume":1717,"transactions":9,"vwap":1710},"2025-07-09",2.29,1242700,{"date":1719,"open":1694,"high":1694,"low":1720,"close":1716,"change":401,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1716},"2025-07-08",2.251,-3.78,1617700,{"date":1724,"open":1725,"high":1694,"low":1726,"close":1710,"change":335,"percent_change":211,"volume":1727,"transactions":9,"vwap":1710},"2025-07-07",2.28,2.23,1915400,{"date":1729,"open":1730,"high":756,"low":1730,"close":756,"change":290,"percent_change":1631,"volume":1731,"transactions":9,"vwap":756},"2025-07-03",2.25,535700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1734,"change":47,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1734},"2025-07-02",2.26,2.299,2.24,-0.44,1215800,{"date":1740,"open":1734,"high":728,"low":1726,"close":723,"change":265,"percent_change":408,"volume":1741,"transactions":9,"vwap":723},"2025-07-01",1416200,{"date":1743,"open":1744,"high":1730,"low":1037,"close":1199,"change":187,"percent_change":1181,"volume":1745,"transactions":9,"vwap":1199},"2025-06-30",2.17,1694800,{"date":1747,"open":1736,"high":1736,"low":1364,"close":1748,"change":122,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-06-27",2.2,-3.51,2781700,{"date":1752,"open":756,"high":1753,"low":1730,"close":1725,"change":235,"percent_change":235,"volume":1754,"transactions":9,"vwap":1725},"2025-06-26",2.31,2015900,{"date":1756,"open":1736,"high":1757,"low":1736,"close":1725,"change":65,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1725},"2025-06-25",2.34,0.88,1269500,{"date":1761,"open":723,"high":1753,"low":1748,"close":1734,"change":639,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1734},"2025-06-24",-4.24,2892600,{"date":1765,"open":1706,"high":476,"low":728,"close":1706,"change":265,"percent_change":416,"volume":1766,"transactions":9,"vwap":1706},"2025-06-23",3762200,{"date":1768,"open":1769,"high":756,"low":1770,"close":756,"change":112,"percent_change":920,"volume":1771,"transactions":9,"vwap":756},"2025-06-20",2.18,2.16,2564700,{"date":1773,"open":1726,"high":1774,"low":1744,"close":1199,"change":47,"percent_change":966,"volume":1775,"transactions":9,"vwap":1199},"2025-06-18",2.255,1131500,{"date":1777,"open":1199,"high":1730,"low":1778,"close":635,"change":468,"percent_change":1520,"volume":1779,"transactions":9,"vwap":635},"2025-06-17",2.12,2051700,{"date":1781,"open":1199,"high":1730,"low":1782,"close":1730,"change":573,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1730},"2025-06-16",2.02,-1.75,3322400,{"date":1786,"open":1711,"high":584,"low":1734,"close":1716,"change":187,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1716},"2025-06-13",0.44,2577700,{"date":1790,"open":1791,"high":1725,"low":1792,"close":1725,"change":1393,"percent_change":598,"volume":1793,"transactions":9,"vwap":1725},"2025-06-12",2.19,2.184,2585300,{"date":1795,"open":1782,"high":1726,"low":1237,"close":1770,"change":1359,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1770},"2025-06-11",9.64,4376700,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":196,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-06-10",2.03,1.96,1.97,-3.43,1828500,{"date":1806,"open":1807,"high":1808,"low":1801,"close":1807,"change":187,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-06-09",2.04,2.06,0.49,2846600,{"date":1812,"open":1782,"high":1808,"low":1237,"close":1800,"change":187,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1800},"2025-06-06",0.5,2501000,{"date":1816,"open":1802,"high":1817,"low":1802,"close":1782,"change":335,"percent_change":927,"volume":1818,"transactions":9,"vwap":1782},"2025-06-05",2.095,4023100,{"date":1820,"open":880,"high":1801,"low":1821,"close":1822,"change":283,"percent_change":383,"volume":1823,"transactions":9,"vwap":1822},"2025-06-04",1.85,1.94,1720400,{"date":1825,"open":312,"high":1826,"low":1827,"close":1828,"change":20,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-06-03",1.915,1.86,1.89,-1.05,1565800,{"date":1832,"open":1828,"high":1801,"low":1833,"close":312,"change":265,"percent_change":110,"volume":1834,"transactions":9,"vwap":312},"2025-06-02",1.88,2553200,{"date":1836,"open":1827,"high":1827,"low":1837,"close":1821,"change":468,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1821},"2025-05-30",1.81,-1.6,1405400,{"date":1841,"open":880,"high":312,"low":1842,"close":1833,"change":47,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1833},"2025-05-29",1.861,-0.53,1725600,{"date":1846,"open":1847,"high":880,"low":1837,"close":1828,"change":265,"percent_change":98,"volume":1848,"transactions":9,"vwap":1828},"2025-05-28",1.83,1606400,{"date":1850,"open":1851,"high":1828,"low":1852,"close":1847,"change":47,"percent_change":801,"volume":1853,"transactions":9,"vwap":1847},"2025-05-27",1.82,1.785,2922200,{"date":1855,"open":1190,"high":1821,"low":742,"close":1190,"change":283,"percent_change":375,"volume":1856,"transactions":9,"vwap":1190},"2025-05-23",2348800,{"date":1858,"open":1859,"high":1860,"low":771,"close":1859,"change":187,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-05-22",1.79,1.795,0.56,1680400,{"date":1864,"open":1231,"high":1837,"low":1865,"close":742,"change":142,"percent_change":948,"volume":1866,"transactions":9,"vwap":742},"2025-05-21",1.705,2892500,{"date":1868,"open":1869,"high":1231,"low":1870,"close":1231,"change":458,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1231},"2025-05-20",1.62,1.59,6.21,2007200,{"date":1874,"open":1875,"high":1869,"low":1876,"close":1877,"change":712,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-05-19",1.55,1.51,1.61,7.33,1990500,{"date":1881,"open":284,"high":1882,"low":1164,"close":1882,"change":235,"percent_change":235,"volume":1883,"transactions":9,"vwap":1882},"2025-05-16",1.5,1322300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1882,"change":65,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1882},"2025-05-15",1.48,1.505,1.45,1.35,1190800,{"date":1892,"open":1893,"high":1893,"low":284,"close":1886,"change":151,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1886},"2025-05-14",1.53,-3.9,1173500,{"date":1897,"open":1893,"high":1875,"low":1876,"close":1898,"change":187,"percent_change":626,"volume":1899,"transactions":9,"vwap":1898},"2025-05-13",1.54,869200,{"date":1901,"open":1870,"high":1869,"low":1876,"close":1893,"change":401,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1893},"2025-05-12",-5.56,2125400,{"date":1905,"open":1906,"high":1869,"low":1907,"close":1869,"change":142,"percent_change":991,"volume":1908,"transactions":9,"vwap":1869},"2025-05-09",1.57,1.543,1089800,{"date":1910,"open":1876,"high":646,"low":1876,"close":1875,"change":235,"percent_change":235,"volume":1911,"transactions":9,"vwap":1875},"2025-05-08",1101100,{"date":1913,"open":646,"high":1642,"low":1893,"close":1875,"change":20,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1875},"2025-05-07",-1.27,1224600,{"date":1917,"open":1918,"high":1919,"low":1876,"close":1906,"change":142,"percent_change":986,"volume":1920,"transactions":9,"vwap":1906},"2025-05-06",1.52,1.6,2090700,{"date":1922,"open":1261,"high":1918,"low":1886,"close":1882,"change":290,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1882},"2025-05-05",2.74,2485300,{"date":1926,"open":284,"high":1261,"low":1927,"close":1164,"change":187,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1164},"2025-05-02",1.44,0.69,1167600,{"date":1931,"open":1886,"high":1886,"low":1927,"close":1888,"change":55,"percent_change":921,"volume":1932,"transactions":9,"vwap":1888},"2025-05-01",1072400,{"date":1934,"open":1886,"high":1882,"low":1164,"close":1882,"change":187,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1882},"2025-04-30",0.67,991800,{"date":1938,"open":1876,"high":1918,"low":1886,"close":1261,"change":20,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1261},"2025-04-29",-1.32,805400,{"date":1942,"open":1888,"high":1876,"low":35,"close":1876,"change":290,"percent_change":384,"volume":1943,"transactions":9,"vwap":1876},"2025-04-28",1341400,{"date":1945,"open":1886,"high":1261,"low":1164,"close":284,"change":468,"percent_change":1946,"volume":1947,"transactions":9,"vwap":284},"2025-04-25",-2,1113000,{"date":1949,"open":1882,"high":1918,"low":1164,"close":1882,"change":235,"percent_change":235,"volume":1950,"transactions":9,"vwap":1882},"2025-04-24",980900,{"date":1952,"open":1888,"high":1876,"low":1953,"close":1882,"change":235,"percent_change":235,"volume":1954,"transactions":9,"vwap":1882},"2025-04-23",1.445,1702700,{"date":39,"open":1869,"high":1869,"low":1886,"close":1882,"change":227,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1882},-7.41,3731500,{"status":1959,"indices":1960,"watchlist":2000,"sectors":2019,"benchmarks":2070},"success",[1961,1969,1975,1981,1987,1994],{"symbol":1962,"name":1963,"price":1964,"change":1965,"pct_change":1966,"is_up":1967,"sparkline":1968,"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":1970,"name":1971,"price":1972,"change":1973,"pct_change":32,"is_up":1967,"sparkline":1974,"date":5},"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":1976,"name":1977,"price":1978,"change":1979,"pct_change":1809,"is_up":1967,"sparkline":1980,"date":5},"DJI","DOW JONES",51177,250,"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":1982,"name":1983,"price":1984,"change":1985,"pct_change":291,"is_up":1967,"sparkline":1986,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":1988,"name":1989,"price":1990,"change":1991,"pct_change":1992,"is_up":1967,"sparkline":1993,"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":1995,"name":1996,"price":1997,"change":843,"pct_change":1998,"is_up":13,"sparkline":1999,"date":5},"VIX","CBOE VIX",15.31,-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",[2001,2007,2013],{"symbol":2002,"name":2003,"price":2004,"change":334,"pct_change":2005,"is_up":1967,"sparkline":2006,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2008,"name":2009,"price":2010,"change":158,"pct_change":2011,"is_up":1967,"sparkline":2012,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2014,"name":2015,"price":2016,"change":2017,"pct_change":1004,"is_up":1967,"sparkline":2018,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2020,2025,2029,2033,2038,2042,2047,2052,2056,2060,2065],{"name":2021,"etf":2022,"change":2023,"price":2024,"is_up":1967},"Technology","XLK",1.01,199.81,{"name":2026,"etf":2027,"change":265,"price":2028,"is_up":1967},"Financials","XLF",53.49,{"name":2030,"etf":2031,"change":47,"price":2032,"is_up":13},"Healthcare","XLV",166.18,{"name":2034,"etf":2035,"change":2036,"price":2037,"is_up":1967},"Consumer Cycl","XLY",1.13,110.04,{"name":2039,"etf":2040,"change":1111,"price":2041,"is_up":1967},"Consumer Staples","XLP",80.53,{"name":2043,"etf":2044,"change":2045,"price":2046,"is_up":1967},"Energy","XLE",0.4,62.95,{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":1967},"Industrials","XLI",0.78,169.95,{"name":2053,"etf":2054,"change":66,"price":2055,"is_up":1967},"Materials","XLB",48.86,{"name":2057,"etf":2058,"change":343,"price":2059,"is_up":1967},"Real Estate","XLRE",40.81,{"name":2061,"etf":2062,"change":2063,"price":2064,"is_up":1967},"Utilities","XLU",0.38,39.83,{"name":2066,"etf":2067,"change":2068,"price":2069,"is_up":1967},"Comm Services","XLC",0.35,110.32,[2071,2076,2080,2084],{"ticker":2072,"name":2073,"price":2074,"change":2075,"is_up":1967},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2077,"name":2078,"price":2079,"change":2011,"is_up":1967},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2081,"name":2082,"price":2083,"change":1809,"is_up":1967},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2085,"name":2086,"price":2087,"change":1992,"is_up":1967},"IWM","iShares Russell 2000",281.52]