[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCL":3,"homepage-market-summary":23,"stock-historical-NCL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCL","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Northann Corp.","NYSE American",null,"PLASTICS PRODUCTS, NEC","Northann Corp specialized in 3D-printed flooring solutions under its flagship brand, Benchwick. The company's operations span the full spectrum of additive manufacturing, from sourcing recycled ocean plastics to the final production of intricate flooring designs. It offers an extensive range of proprietary solutions, including Infinite Glass, DSE, TruBevel, and MattMaster, mainly through its sales network in North America and Europe.","63","Fort Lawn, SC",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},0.15899999,0,1.055,0.102,4934734.020618557,6,685,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":14,"sparkline":32,"date":33},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":33},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":33},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":14,"sparkline":53,"date":33},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":33},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":33},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":33},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":33},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":33},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":59,"price":135,"is_up":14},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":59,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},97.28,2649764,967163682,-99.12,"2025-01-31",[177,178,180,182,184,186,188,190,192,194,196,198,200,202,204,206,208,215,223,230,238,245,251,259,267,273,280,284,290,294,300,304,309,314,319,324,330,336,340,344,349,355,360,363,366,370,375,380,384,389,394,398,401,405,409,412,416,420,426,430,433,438,442,445,448,452,456,460,464,467,471,477,482,487,492,496,501,506,509,514,518,523,528,533,537,542,546,550,554,558,562,567,571,575,579,583,587,591,596,602,607,612,616,620,624,629,633,637,642,645,649,653,657,661,665,668,675,683,690,696,703,708,714,719,724,728,735,740,746,753,760,768,775,782,790,796,805,812,819,828,836,843,850,855,861,869,874,881,886,892,897,903,911,919,926,933,939,945,949,955,961,969,974,982,988,993,1000,1004,1011,1019,1025,1032,1038,1046,1054,1062,1068,1076,1085,1093,1101,1108,1115,1122,1128,1136,1142,1148,1155,1163,1171,1179,1187,1196,1204,1211,1220,1229,1235,1240,1247,1252,1259,1266,1275,1283,1290,1298,1305,1311,1318,1323,1329,1335,1338,1343,1348,1351,1357,1364,1372,1378,1383,1388,1392,1396,1400,1404,1409,1413,1417,1420,1425,1429,1432,1437,1440,1444,1448,1452,1455,1459,1464,1471,1478,1486,1491,1497,1504,1510,1515,1518,1521,1524,1527,1530,1534,1538,1541,1545,1549,1554,1558,1564,1568,1571,1575,1579,1582,1586,1591,1596,1602,1608,1615,1623,1631,1638,1647,1655,1663,1671,1679,1688,1695,1701,1708,1715,1721,1730,1738,1747,1755,1761,1769,1777,1786,1793,1799,1806,1813,1820,1826,1834,1841,1848,1855,1860,1868,1875,1882,1888,1895,1898,1902,1906,1910,1916,1919,1923,1928,1932,1937,1943,1948,1952,1955,1959,1963,1967,1972,1977,1980,1984,1987,1992,1996,2000,2004,2008,2012,2016,2020,2025,2029,2033,2037,2042,2046,2050,2054,2059,2064,2070,2075,2082,2086,2091,2096,2102,2110,2116,2120,2123,2127],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},{"date":179,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-16",{"date":181,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-15",{"date":183,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-14",{"date":185,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-13",{"date":187,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-10",{"date":189,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-09",{"date":191,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-08",{"date":193,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-07",{"date":195,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-06",{"date":197,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-02",{"date":199,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-07-01",{"date":201,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-30",{"date":203,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-29",{"date":205,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-26",{"date":207,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},"2026-06-25",{"date":209,"open":210,"high":210,"low":211,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":9,"vwap":16},"2026-06-24",0.178,0.15000001,-0.007,-4.22,532500,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":9,"vwap":218},"2026-06-23",0.16500001,0.16599999,0.16,-0.001,-0.6,148700,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":212,"percent_change":228,"volume":229,"transactions":9,"vwap":227},"2026-06-22",0.177,0.163,0.167,-4.02,150900,{"date":231,"open":232,"high":233,"low":16,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":9,"vwap":234},"2026-06-18",0.164,0.18000001,0.17399999,0.013,8.07,808800,{"date":239,"open":16,"high":240,"low":16,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":9,"vwap":241},"2026-06-17",0.171,0.161,-0.004,-2.42,142100,{"date":246,"open":247,"high":247,"low":241,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":9,"vwap":217},"2026-06-16",0.175,-0.006,-3.51,220000,{"date":252,"open":253,"high":254,"low":255,"close":240,"change":256,"percent_change":257,"volume":258,"transactions":9,"vwap":240},"2026-06-15",0.17,0.18700001,0.155,0.008,4.91,2525300,{"date":260,"open":261,"high":262,"low":263,"close":226,"change":264,"percent_change":265,"volume":266,"transactions":9,"vwap":226},"2026-06-12",0.15800001,0.169,0.146,-0.002,-1.21,197900,{"date":268,"open":247,"high":247,"low":269,"close":217,"change":270,"percent_change":271,"volume":272,"transactions":9,"vwap":217},"2026-06-11",0.153,-0.005,-2.94,156600,{"date":274,"open":275,"high":240,"low":276,"close":253,"change":277,"percent_change":278,"volume":279,"transactions":9,"vwap":253},"2026-06-10",0.162,0.15700001,0.003,1.8,103900,{"date":281,"open":232,"high":253,"low":211,"close":227,"change":264,"percent_change":282,"volume":283,"transactions":9,"vwap":227},"2026-06-09",-1.18,345600,{"date":285,"open":276,"high":253,"low":286,"close":262,"change":287,"percent_change":288,"volume":289,"transactions":9,"vwap":262},"2026-06-08",0.154,0.011,6.96,402900,{"date":291,"open":219,"high":219,"low":269,"close":261,"change":270,"percent_change":292,"volume":293,"transactions":9,"vwap":261},"2026-06-05",-3.07,126900,{"date":295,"open":227,"high":296,"low":297,"close":226,"change":270,"percent_change":298,"volume":299,"transactions":9,"vwap":226},"2026-06-04",0.168,0.15099999,-2.98,217100,{"date":301,"open":218,"high":296,"low":16,"close":296,"change":220,"percent_change":302,"volume":303,"transactions":9,"vwap":296},"2026-06-03",-0.59,239800,{"date":305,"open":253,"high":306,"low":296,"close":262,"change":270,"percent_change":307,"volume":308,"transactions":9,"vwap":262},"2026-06-02",0.17200001,-2.87,297500,{"date":310,"open":247,"high":247,"low":276,"close":234,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":234},"2026-06-01",0.006,3.57,615800,{"date":315,"open":227,"high":296,"low":241,"close":296,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":296},"2026-05-29",0.001,0.6,315000,{"date":320,"open":217,"high":234,"low":255,"close":227,"change":321,"percent_change":322,"volume":323,"transactions":9,"vwap":227},"2026-05-28",0.002,1.21,715000,{"date":325,"open":263,"high":253,"low":326,"close":217,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":217},"2026-05-27",0.14399999,0.015,10,5804800,{"date":331,"open":253,"high":253,"low":332,"close":211,"change":333,"percent_change":334,"volume":335,"transactions":9,"vwap":211},"2026-05-26",0.145,-0.008,-5.06,884300,{"date":337,"open":232,"high":232,"low":338,"close":261,"change":270,"percent_change":292,"volume":339,"transactions":9,"vwap":261},"2026-05-22",0.156,173400,{"date":341,"open":297,"high":226,"low":297,"close":226,"change":311,"percent_change":342,"volume":343,"transactions":9,"vwap":226},"2026-05-21",3.82,214000,{"date":345,"open":269,"high":275,"low":263,"close":276,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":276},"2026-05-20",0.005,3.29,194600,{"date":350,"open":219,"high":241,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":351},"2026-05-19",0.152,-0.011,-6.75,68300,{"date":356,"open":332,"high":226,"low":326,"close":226,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":226},"2026-05-18",0.019,13.19,459000,{"date":361,"open":326,"high":351,"low":326,"close":326,"change":220,"percent_change":161,"volume":362,"transactions":9,"vwap":326},"2026-05-15",278800,{"date":364,"open":326,"high":211,"low":326,"close":332,"change":17,"percent_change":17,"volume":365,"transactions":9,"vwap":332},"2026-05-14",116900,{"date":367,"open":269,"high":286,"low":326,"close":332,"change":242,"percent_change":368,"volume":369,"transactions":9,"vwap":332},"2026-05-13",-2.68,119400,{"date":371,"open":372,"high":351,"low":326,"close":373,"change":242,"percent_change":374,"volume":348,"transactions":9,"vwap":373},"2026-05-12",0.148,0.149,-2.61,{"date":376,"open":377,"high":255,"low":377,"close":269,"change":311,"percent_change":378,"volume":379,"transactions":9,"vwap":269},"2026-05-11",0.147,4.08,238800,{"date":381,"open":377,"high":211,"low":326,"close":377,"change":316,"percent_change":382,"volume":383,"transactions":9,"vwap":377},"2026-05-08",0.68,292000,{"date":385,"open":297,"high":297,"low":386,"close":263,"change":264,"percent_change":387,"volume":388,"transactions":9,"vwap":263},"2026-05-07",0.14300001,-1.35,317500,{"date":390,"open":276,"high":261,"low":372,"close":372,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":372},"2026-05-06",-0.009,-5.73,233400,{"date":395,"open":297,"high":276,"low":297,"close":276,"change":311,"percent_change":396,"volume":397,"transactions":9,"vwap":276},"2026-05-05",3.97,99100,{"date":399,"open":211,"high":276,"low":211,"close":297,"change":212,"percent_change":400,"volume":272,"transactions":9,"vwap":297},"2026-05-04",-4.43,{"date":402,"open":276,"high":16,"low":269,"close":261,"change":264,"percent_change":403,"volume":404,"transactions":9,"vwap":261},"2026-05-01",-1.25,163900,{"date":406,"open":286,"high":219,"low":351,"close":219,"change":311,"percent_change":407,"volume":408,"transactions":9,"vwap":219},"2026-04-30",3.9,89600,{"date":410,"open":286,"high":255,"low":377,"close":286,"change":17,"percent_change":17,"volume":411,"transactions":9,"vwap":286},"2026-04-29",203500,{"date":413,"open":338,"high":338,"low":211,"close":286,"change":220,"percent_change":414,"volume":415,"transactions":9,"vwap":286},"2026-04-28",-0.65,163200,{"date":417,"open":219,"high":219,"low":211,"close":255,"change":316,"percent_change":418,"volume":419,"transactions":9,"vwap":255},"2026-04-27",0.65,552600,{"date":421,"open":386,"high":338,"low":422,"close":286,"change":423,"percent_change":424,"volume":425,"transactions":9,"vwap":286},"2026-04-24",0.139,0.009,6.21,302400,{"date":427,"open":211,"high":211,"low":428,"close":332,"change":242,"percent_change":368,"volume":429,"transactions":9,"vwap":332},"2026-04-23",0.14,450500,{"date":431,"open":297,"high":351,"low":332,"close":373,"change":17,"percent_change":17,"volume":432,"transactions":9,"vwap":373},"2026-04-22",521800,{"date":434,"open":219,"high":219,"low":377,"close":373,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":373},"2026-04-21",-0.014,-8.59,456500,{"date":439,"open":253,"high":253,"low":261,"close":226,"change":248,"percent_change":440,"volume":441,"transactions":9,"vwap":226},"2026-04-20",-3.55,230100,{"date":443,"open":262,"high":240,"low":275,"close":262,"change":17,"percent_change":17,"volume":444,"transactions":9,"vwap":262},"2026-04-17",204200,{"date":446,"open":219,"high":234,"low":16,"close":262,"change":316,"percent_change":317,"volume":447,"transactions":9,"vwap":262},"2026-04-16",388400,{"date":449,"open":276,"high":296,"low":338,"close":296,"change":311,"percent_change":450,"volume":451,"transactions":9,"vwap":296},"2026-04-15",3.7,305600,{"date":453,"open":269,"high":232,"low":351,"close":275,"change":311,"percent_change":454,"volume":455,"transactions":9,"vwap":275},"2026-04-14",3.85,125500,{"date":457,"open":373,"high":275,"low":373,"close":338,"change":220,"percent_change":458,"volume":459,"transactions":9,"vwap":338},"2026-04-13",-0.64,223300,{"date":461,"open":217,"high":218,"low":276,"close":276,"change":333,"percent_change":462,"volume":463,"transactions":9,"vwap":276},"2026-04-10",-4.85,189500,{"date":465,"open":232,"high":247,"low":269,"close":217,"change":248,"percent_change":249,"volume":466,"transactions":9,"vwap":217},"2026-04-09",565000,{"date":468,"open":241,"high":240,"low":351,"close":240,"change":264,"percent_change":469,"volume":470,"transactions":9,"vwap":240},"2026-04-08",-1.16,766600,{"date":472,"open":428,"high":473,"low":428,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-04-07",0.17299999,0.028,19.31,2621000,{"date":478,"open":479,"high":263,"low":479,"close":332,"change":316,"percent_change":480,"volume":481,"transactions":9,"vwap":332},"2026-04-06",0.13600001,0.69,141200,{"date":483,"open":484,"high":326,"low":479,"close":326,"change":321,"percent_change":485,"volume":486,"transactions":9,"vwap":326},"2026-04-02",0.141,1.41,101200,{"date":488,"open":386,"high":377,"low":489,"close":489,"change":220,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-04-01",0.142,-0.7,257400,{"date":493,"open":377,"high":211,"low":386,"close":386,"change":264,"percent_change":494,"volume":495,"transactions":9,"vwap":386},"2026-03-31",-1.38,179600,{"date":497,"open":422,"high":373,"low":498,"close":332,"change":311,"percent_change":499,"volume":500,"transactions":9,"vwap":332},"2026-03-30",0.13699999,4.32,132300,{"date":502,"open":377,"high":372,"low":503,"close":422,"change":212,"percent_change":504,"volume":505,"transactions":9,"vwap":422},"2026-03-27",0.132,-4.79,182700,{"date":507,"open":377,"high":372,"low":332,"close":263,"change":316,"percent_change":480,"volume":508,"transactions":9,"vwap":263},"2026-03-26",41300,{"date":510,"open":263,"high":297,"low":511,"close":332,"change":220,"percent_change":512,"volume":513,"transactions":9,"vwap":332},"2026-03-25",0.114,-0.68,248900,{"date":515,"open":261,"high":219,"low":263,"close":263,"change":435,"percent_change":516,"volume":517,"transactions":9,"vwap":263},"2026-03-24",-8.75,108800,{"date":519,"open":269,"high":227,"low":520,"close":219,"change":242,"percent_change":521,"volume":522,"transactions":9,"vwap":219},"2026-03-23",0.105,-2.44,390900,{"date":524,"open":276,"high":232,"low":211,"close":232,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":232},"2026-03-20",0.014,9.33,147100,{"date":529,"open":276,"high":276,"low":332,"close":211,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":211},"2026-03-19",-0.012,-7.41,279200,{"date":534,"open":226,"high":227,"low":219,"close":275,"change":270,"percent_change":535,"volume":536,"transactions":9,"vwap":275},"2026-03-18",-2.99,128300,{"date":538,"open":218,"high":296,"low":338,"close":227,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":227},"2026-03-17",0.01,6.37,260100,{"date":543,"open":373,"high":219,"low":263,"close":276,"change":423,"percent_change":544,"volume":545,"transactions":9,"vwap":276},"2026-03-16",6.08,583500,{"date":547,"open":255,"high":275,"low":377,"close":372,"change":333,"percent_change":548,"volume":549,"transactions":9,"vwap":372},"2026-03-13",-5.13,79000,{"date":551,"open":219,"high":232,"low":211,"close":338,"change":212,"percent_change":552,"volume":553,"transactions":9,"vwap":338},"2026-03-12",-4.29,126400,{"date":555,"open":218,"high":218,"low":269,"close":226,"change":277,"percent_change":556,"volume":557,"transactions":9,"vwap":226},"2026-03-11",1.88,86200,{"date":559,"open":219,"high":275,"low":351,"close":219,"change":264,"percent_change":560,"volume":561,"transactions":9,"vwap":219},"2026-03-10",-1.23,171000,{"date":563,"open":276,"high":275,"low":351,"close":275,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":275},"2026-03-09",0.007,4.52,229400,{"date":568,"open":275,"high":275,"low":351,"close":255,"change":212,"percent_change":569,"volume":570,"transactions":9,"vwap":255},"2026-03-06",-4.32,105300,{"date":572,"open":227,"high":227,"low":338,"close":275,"change":264,"percent_change":573,"volume":574,"transactions":9,"vwap":275},"2026-03-05",-1.22,187100,{"date":576,"open":255,"high":232,"low":255,"close":232,"change":277,"percent_change":577,"volume":578,"transactions":9,"vwap":232},"2026-03-04",1.86,158000,{"date":580,"open":227,"high":253,"low":261,"close":241,"change":581,"percent_change":582,"volume":283,"transactions":9,"vwap":241},"2026-03-03",-0.003,-1.83,{"date":584,"open":275,"high":473,"low":219,"close":232,"change":248,"percent_change":585,"volume":586,"transactions":9,"vwap":232},"2026-03-02",-3.53,112300,{"date":588,"open":589,"high":589,"low":275,"close":253,"change":17,"percent_change":17,"volume":590,"transactions":9,"vwap":253},"2026-02-27",0.176,121000,{"date":592,"open":225,"high":593,"low":241,"close":253,"change":352,"percent_change":594,"volume":595,"transactions":9,"vwap":253},"2026-02-26",0.17900001,-6.08,239600,{"date":597,"open":240,"high":598,"low":253,"close":599,"change":316,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-02-25",0.186,0.18099999,0.56,173700,{"date":603,"open":473,"high":598,"low":253,"close":233,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":233},"2026-02-24",0.004,2.27,338300,{"date":608,"open":609,"high":609,"low":240,"close":589,"change":220,"percent_change":610,"volume":611,"transactions":9,"vwap":589},"2026-02-23",0.183,-0.56,157300,{"date":613,"open":262,"high":225,"low":262,"close":225,"change":316,"percent_change":614,"volume":615,"transactions":9,"vwap":225},"2026-02-20",0.57,137800,{"date":617,"open":240,"high":210,"low":296,"close":589,"change":277,"percent_change":618,"volume":619,"transactions":9,"vwap":589},"2026-02-19",1.73,94300,{"date":621,"open":227,"high":254,"low":226,"close":473,"change":287,"percent_change":622,"volume":623,"transactions":9,"vwap":473},"2026-02-18",6.79,321900,{"date":625,"open":225,"high":225,"low":241,"close":275,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":275},"2026-02-17",-0.015,-8.47,142000,{"date":630,"open":219,"high":593,"low":16,"close":225,"change":539,"percent_change":631,"volume":632,"transactions":9,"vwap":225},"2026-02-13",5.99,158200,{"date":634,"open":247,"high":210,"low":219,"close":227,"change":391,"percent_change":635,"volume":636,"transactions":9,"vwap":227},"2026-02-12",-5.11,371300,{"date":638,"open":217,"high":639,"low":226,"close":589,"change":256,"percent_change":640,"volume":641,"transactions":9,"vwap":589},"2026-02-11",0.20900001,4.76,2797400,{"date":643,"open":262,"high":225,"low":217,"close":296,"change":264,"percent_change":282,"volume":644,"transactions":9,"vwap":296},"2026-02-10",257000,{"date":646,"open":217,"high":225,"low":219,"close":253,"change":346,"percent_change":647,"volume":648,"transactions":9,"vwap":253},"2026-02-09",3.03,263400,{"date":650,"open":276,"high":253,"low":255,"close":217,"change":423,"percent_change":651,"volume":652,"transactions":9,"vwap":217},"2026-02-06",5.77,274500,{"date":654,"open":296,"high":296,"low":255,"close":338,"change":435,"percent_change":655,"volume":656,"transactions":9,"vwap":338},"2026-02-05",-8.24,348600,{"date":658,"open":473,"high":473,"low":217,"close":253,"change":333,"percent_change":659,"volume":660,"transactions":9,"vwap":253},"2026-02-04",-4.49,228900,{"date":662,"open":473,"high":599,"low":218,"close":210,"change":423,"percent_change":663,"volume":664,"transactions":9,"vwap":210},"2026-02-03",5.33,540500,{"date":666,"open":262,"high":234,"low":219,"close":262,"change":316,"percent_change":317,"volume":667,"transactions":9,"vwap":262},"2026-02-02",366900,{"date":669,"open":670,"high":671,"low":275,"close":296,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":296},"2026-01-30",0.182,0.19,-0.017,-9.19,714400,{"date":676,"open":677,"high":678,"low":233,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-01-29",0.197,0.2,0.185,-0.016,-7.96,705900,{"date":684,"open":677,"high":685,"low":686,"close":687,"change":316,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-01-28",0.20999999,0.19499999,0.20100001,0.5,310500,{"date":691,"open":692,"high":692,"low":693,"close":678,"change":212,"percent_change":694,"volume":695,"transactions":9,"vwap":678},"2026-01-27",0.21600001,0.192,-3.38,499200,{"date":697,"open":698,"high":699,"low":670,"close":700,"change":235,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-01-26",0.19400001,0.213,0.207,6.7,1196700,{"date":704,"open":671,"high":705,"low":671,"close":698,"change":264,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-01-23",0.204,-1.02,592300,{"date":709,"open":598,"high":678,"low":710,"close":711,"change":287,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-01-22",0.184,0.19599999,5.95,2208400,{"date":715,"open":225,"high":693,"low":473,"close":679,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":679},"2026-01-21",0.012,6.94,476100,{"date":720,"open":671,"high":686,"low":473,"close":473,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":473},"2026-01-20",-0.019,-9.9,639300,{"date":725,"open":687,"high":639,"low":693,"close":693,"change":352,"percent_change":726,"volume":727,"transactions":9,"vwap":693},"2026-01-16",-5.42,766500,{"date":729,"open":730,"high":731,"low":686,"close":732,"change":311,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-01-15",0.198,0.208,0.20299999,3.05,1066800,{"date":736,"open":737,"high":730,"low":254,"close":677,"change":539,"percent_change":738,"volume":739,"transactions":9,"vwap":677},"2026-01-14",0.189,5.35,812600,{"date":741,"open":742,"high":700,"low":254,"close":254,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":254},"2026-01-13",0.205,-0.018,-8.78,1115100,{"date":747,"open":748,"high":749,"low":678,"close":742,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-01-12",0.22499999,0.228,-0.026,-11.26,1350500,{"date":754,"open":755,"high":756,"low":748,"close":757,"change":680,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-01-09",0.23899999,0.243,0.23100001,-6.48,1136600,{"date":761,"open":762,"high":763,"low":678,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-01-08",0.271,0.27200001,0.24699999,-0.034,-12.1,3127500,{"date":769,"open":770,"high":771,"low":762,"close":772,"change":564,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-01-07",0.27399999,0.28799999,0.28099999,2.55,4653500,{"date":776,"open":777,"high":778,"low":779,"close":770,"change":626,"percent_change":780,"volume":781,"transactions":9,"vwap":770},"2026-01-06",0.27700001,0.285,0.27000001,-5.19,2173400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":352,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-01-05",0.28,0.30000001,0.26800001,0.289,-3.67,6091900,{"date":791,"open":778,"high":792,"low":779,"close":785,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":785},"2026-01-02",0.31999999,0.027,9.89,29085800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2025-12-31",0.292,0.368,0.26300001,0.273,0.079,40.72,272113000,{"date":806,"open":807,"high":808,"low":599,"close":698,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":698},"2025-12-30",0.22,0.23199999,-0.035,-15.28,7116400,{"date":813,"open":785,"high":785,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2025-12-29",0.219,0.229,-0.086,-27.3,10795800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2025-12-26",0.329,0.42399999,0.29300001,0.315,0.059,23.05,181013700,{"date":829,"open":830,"high":831,"low":678,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2025-12-24",0.206,0.34,0.25600001,0.085,49.71,307511000,{"date":837,"open":838,"high":839,"low":19,"close":240,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":240},"2025-12-23",0.25799999,0.49399999,-0.087,-33.72,73496800,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":435,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2025-12-22",0.26699999,0.27599999,0.257,-5.15,100800,{"date":851,"open":770,"high":852,"low":847,"close":763,"change":352,"percent_change":853,"volume":854,"transactions":9,"vwap":763},"2025-12-19",0.28200001,-3.89,261200,{"date":856,"open":823,"high":857,"low":779,"close":858,"change":721,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2025-12-18",0.29800001,0.28299999,-6.29,217800,{"date":862,"open":863,"high":864,"low":778,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2025-12-17",0.333,0.338,0.30199999,-0.039,-11.44,185700,{"date":870,"open":824,"high":871,"low":824,"close":871,"change":287,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2025-12-16",0.34099999,3.33,87200,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":271,"volume":880,"transactions":9,"vwap":878},"2025-12-15",0.34299999,0.31099999,0.33000001,-0.01,118100,{"date":882,"open":883,"high":883,"low":884,"close":831,"change":879,"percent_change":885,"volume":628,"transactions":9,"vwap":831},"2025-12-12",0.34999999,0.331,-2.86,{"date":887,"open":888,"high":889,"low":888,"close":883,"change":311,"percent_change":890,"volume":891,"transactions":9,"vwap":883},"2025-12-11",0.34400001,0.36000001,1.74,127800,{"date":893,"open":894,"high":889,"low":871,"close":888,"change":680,"percent_change":895,"volume":896,"transactions":9,"vwap":888},"2025-12-10",0.34900001,-4.44,100700,{"date":898,"open":899,"high":900,"low":901,"close":889,"change":17,"percent_change":17,"volume":902,"transactions":9,"vwap":889},"2025-12-09",0.361,0.37400001,0.34799999,281300,{"date":904,"open":905,"high":906,"low":907,"close":889,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":889},"2025-12-08",0.38299999,0.412,0.35100001,-0.022,-5.76,270800,{"date":912,"open":913,"high":914,"low":889,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2025-12-05",0.39500001,0.41,0.382,-0.028,-6.83,279100,{"date":920,"open":921,"high":906,"low":922,"close":914,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":914},"2025-12-04",0.38999999,0.375,0.018,4.59,48500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":916,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2025-12-03",0.41600001,0.37799999,0.39199999,-6.67,150100,{"date":934,"open":921,"high":935,"low":921,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2025-12-02",0.41999999,0.021,5.26,35400,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":352,"percent_change":368,"volume":944,"transactions":9,"vwap":943},"2025-12-01",0.30399999,0.40200001,0.39899999,121400,{"date":946,"open":947,"high":914,"low":947,"close":914,"change":716,"percent_change":948,"volume":938,"transactions":9,"vwap":914},"2025-11-28",0.38600001,3.02,{"date":950,"open":947,"high":951,"low":947,"close":952,"change":333,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2025-11-26",0.40400001,0.398,-1.97,24200,{"date":956,"open":957,"high":957,"low":929,"close":958,"change":256,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2025-11-25",0.43599999,0.40599999,2.01,103400,{"date":962,"open":963,"high":964,"low":965,"close":952,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":952},"2025-11-24",0.37,0.44,0.36500001,0.033,9.04,340700,{"date":970,"open":971,"high":972,"low":907,"close":965,"change":352,"percent_change":88,"volume":973,"transactions":9,"vwap":965},"2025-11-21",0.38,0.40900001,85200,{"date":975,"open":976,"high":935,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2025-11-20",0.40700001,0.36300001,0.37599999,-0.021,-5.29,61600,{"date":983,"open":984,"high":951,"low":963,"close":985,"change":311,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2025-11-19",0.391,0.39700001,1.53,75100,{"date":989,"open":943,"high":990,"low":971,"close":984,"change":750,"percent_change":991,"volume":992,"transactions":9,"vwap":984},"2025-11-18",0.41499999,-6.24,69800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":581,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2025-11-17",0.43900001,0.41299999,0.417,-0.71,38700,{"date":1001,"open":935,"high":964,"low":914,"close":935,"change":916,"percent_change":1002,"volume":1003,"transactions":9,"vwap":935},"2025-11-14",-6.25,36700,{"date":1005,"open":1006,"high":1007,"low":964,"close":1008,"change":743,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2025-11-13",0.449,0.47499999,0.44800001,-3.86,63500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":743,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2025-11-12",0.472,0.484,0.463,0.46599999,-3.72,54700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1014,"change":423,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2025-11-11",0.46000001,0.498,1.89,53000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1007,"change":264,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1007},"2025-11-10",0.47799999,0.49700001,0.45699999,-0.42,42700,{"date":1033,"open":1034,"high":1022,"low":964,"close":1035,"change":1036,"percent_change":392,"volume":1037,"transactions":9,"vwap":1035},"2025-11-07",0.49599999,0.477,-0.029,161300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2025-11-06",0.55299997,0.493,0.50599998,-0.051,-9.16,213800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-11-05",0.52100003,0.56300002,0.55699998,0.034,6.5,70800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2025-11-04",0.579,0.58200002,0.523,-0.074,-12.4,288900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":17,"percent_change":17,"volume":1067,"transactions":9,"vwap":1066},"2025-11-03",0.60399997,0.56900001,0.597,101900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2025-10-31",0.57300001,0.59799999,0.56400001,0.038,6.8,64900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2025-10-30",0.57499999,0.58399999,0.55400002,0.55900002,-0.025,-4.28,137600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1079,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1079},"2025-10-29",0.60799998,0.639,0.56999999,-0.043,-6.86,176600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":908,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2025-10-28",0.63999999,0.67500001,0.62,0.62699997,-3.39,164500,{"date":1102,"open":1103,"high":1104,"low":1095,"close":1105,"change":750,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2025-10-27",0.64499998,0.68000001,0.64899999,-3.85,140000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1096,"change":1113,"percent_change":1074,"volume":1114,"transactions":9,"vwap":1096},"2025-10-24",0.63,0.69599998,0.62599999,0.043,114600,{"date":1116,"open":1097,"high":1117,"low":1118,"close":1119,"change":321,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2025-10-23",0.64600003,0.58999997,0.63200003,0.32,89800,{"date":1123,"open":1098,"high":1124,"low":1125,"close":1110,"change":212,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1110},"2025-10-22",0.67799997,0.60299999,-1.1,123200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":435,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2025-10-21",0.65899998,0.67400002,0.62300003,0.63700002,-2.15,62300,{"date":1137,"open":1138,"high":480,"low":1132,"close":1139,"change":235,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2025-10-20",0.63800001,0.65100002,2.04,145400,{"date":1143,"open":1131,"high":1144,"low":1087,"close":1138,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1138},"2025-10-17",0.69400001,-0.056,-8.07,203400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1144,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2025-10-16",0.75,0.671,-0.046,-6.22,97900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":220,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2025-10-15",0.72100002,0.74199998,0.68900001,0.74000001,-0.13,248700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":228,"volume":1170,"transactions":9,"vwap":1168},"2025-10-14",0.75099999,0.75700003,0.70200002,0.741,-0.031,261600,{"date":1172,"open":1173,"high":1174,"low":1150,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2025-10-13",0.81800002,0.82499999,0.77200001,-0.048,-5.85,218300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":866,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2025-10-10",0.83200002,0.85100001,0.77399999,0.81999999,-4.54,246100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2025-10-09",0.92000002,0.94499999,0.76700002,0.85900003,-0.072,-7.73,383600,{"date":1197,"open":1198,"high":18,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2025-10-08",0.97000003,0.90399998,0.93099999,-0.069,-6.9,494500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":168,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":168},"2025-10-07",0.95999998,1.024,-6.68,-86.98,263538,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-10-06",7.936,8.256,7.36,7.68,-0.448,-5.51,51503,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-10-03",8.32,8.384,8,8.128,-0.256,-3.05,29227,{"date":1230,"open":1214,"high":1223,"low":1231,"close":1223,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1223},"2025-10-02",8.192,-0.064,-0.76,11134,{"date":1236,"open":1214,"high":1237,"low":1224,"close":1237,"change":693,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2025-10-01",8.448,2.33,21069,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1214,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1214},"2025-09-30",7.552,8.512,0.704,9.32,39717,{"date":1248,"open":1249,"high":1213,"low":1215,"close":1242,"change":1217,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1242},"2025-09-29",7.872,-5.6,25438,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1224,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1224},"2025-09-26",8.576,7.744,-0.704,-8.09,45666,{"date":1260,"open":1261,"high":1261,"low":1243,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-09-25",9.536,8.704,-2.496,-22.29,90634,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-09-24",11.392,11.968,10.944,11.2,0.128,1.16,41705,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1120,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2025-09-23",10.816,11.52,10.752,11.072,2.98,37945,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1279,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2025-09-22",9.408,11.264,-1.536,-12.5,51895,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2025-09-19",11.648,12.288,10.368,1.152,10.34,82433,{"date":1299,"open":1300,"high":1268,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2025-09-18",9.728,11.136,1.28,12.99,133161,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1217,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-09-17",10.496,9.856,-4.35,17041,{"date":1312,"open":1308,"high":1279,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-09-16",9.792,10.304,0.576,5.92,32950,{"date":1319,"open":1320,"high":1308,"low":1321,"close":1300,"change":17,"percent_change":17,"volume":1322,"transactions":9,"vwap":1300},"2025-09-15",9.6,9.216,12648,{"date":1324,"open":1325,"high":1300,"low":1325,"close":1300,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1300},"2025-09-12",9.088,0.384,4.11,16250,{"date":1330,"open":1331,"high":1300,"low":1332,"close":1333,"change":1232,"percent_change":512,"volume":1334,"transactions":9,"vwap":1333},"2025-09-11",9.28,9.152,9.344,12570,{"date":1336,"open":1331,"high":1313,"low":1331,"close":1285,"change":1232,"percent_change":512,"volume":1337,"transactions":9,"vwap":1285},"2025-09-10",14881,{"date":1339,"open":1333,"high":1340,"low":1332,"close":1340,"change":1232,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-09-09",9.472,-0.67,15377,{"date":1344,"open":1320,"high":1345,"low":1331,"close":1261,"change":1346,"percent_change":382,"volume":1347,"transactions":9,"vwap":1261},"2025-09-08",9.664,0.064,16781,{"date":1349,"open":1332,"high":1300,"low":1332,"close":1340,"change":1232,"percent_change":1341,"volume":1350,"transactions":9,"vwap":1340},"2025-09-05",26641,{"date":1352,"open":1340,"high":1345,"low":1353,"close":1261,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1261},"2025-09-04",9.024,-0.384,-3.87,65172,{"date":1358,"open":1359,"high":1294,"low":1332,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-09-03",10.176,9.92,-0.192,-1.9,92447,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-09-02",8.768,10.24,10.112,1.344,15.33,112259,{"date":1373,"open":1374,"high":1340,"low":1375,"close":1366,"change":1226,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1366},"2025-08-29",8.96,8.64,-2.84,22755,{"date":1379,"open":1380,"high":1308,"low":1380,"close":1353,"change":1326,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1353},"2025-08-28",8.896,4.44,55988,{"date":1384,"open":1332,"high":1285,"low":1375,"close":1375,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2025-08-27",-0.512,-5.59,10606,{"date":1389,"open":1320,"high":1320,"low":1374,"close":1332,"change":1390,"percent_change":494,"volume":1391,"transactions":9,"vwap":1332},"2025-08-26",-0.128,11783,{"date":1393,"open":1243,"high":1320,"low":1243,"close":1331,"change":1244,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1331},"2025-08-25",8.21,14592,{"date":1397,"open":1214,"high":1374,"low":1214,"close":1254,"change":1272,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1254},"2025-08-22",1.52,13452,{"date":1401,"open":1254,"high":1366,"low":1231,"close":1237,"change":1232,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1237},"2025-08-21",-0.75,14053,{"date":1405,"open":1285,"high":1261,"low":1222,"close":1243,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1243},"2025-08-20",-1.088,-11.33,34755,{"date":1410,"open":1300,"high":1360,"low":1340,"close":1320,"change":1226,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1320},"2025-08-19",-2.6,13423,{"date":1414,"open":1285,"high":1360,"low":1285,"close":1308,"change":1120,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1308},"2025-08-18",3.36,11677,{"date":1418,"open":1313,"high":1313,"low":1340,"close":1261,"change":1226,"percent_change":374,"volume":1419,"transactions":9,"vwap":1261},"2025-08-15",8953,{"date":1421,"open":1422,"high":1368,"low":1331,"close":1313,"change":110,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1313},"2025-08-14",10.048,-3.16,21233,{"date":1426,"open":1308,"high":1359,"low":1313,"close":1368,"change":1346,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1368},"2025-08-13",0.64,11131,{"date":1430,"open":1308,"high":1359,"low":1313,"close":1422,"change":1346,"percent_change":1427,"volume":1431,"transactions":9,"vwap":1422},"2025-08-12",9423,{"date":1433,"open":1434,"high":1422,"low":1313,"close":1434,"change":1390,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-08-11",9.984,-1.27,8848,{"date":1438,"open":1308,"high":1359,"low":1300,"close":1368,"change":17,"percent_change":17,"volume":1439,"transactions":9,"vwap":1368},"2025-08-08",15539,{"date":1441,"open":1360,"high":1442,"low":1360,"close":1368,"change":17,"percent_change":17,"volume":1443,"transactions":9,"vwap":1368},"2025-08-07",10.56,9291,{"date":1445,"open":1314,"high":1294,"low":1313,"close":1368,"change":1226,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1368},"2025-08-06",-2.47,13431,{"date":1449,"open":1367,"high":1450,"low":1422,"close":1294,"change":693,"percent_change":1023,"volume":1451,"transactions":9,"vwap":1294},"2025-08-05",10.88,13011,{"date":1453,"open":1314,"high":1314,"low":1360,"close":1359,"change":17,"percent_change":17,"volume":1454,"transactions":9,"vwap":1359},"2025-08-04",12925,{"date":1456,"open":1457,"high":1277,"low":1360,"close":1359,"change":1385,"percent_change":504,"volume":1458,"transactions":9,"vwap":1359},"2025-08-01",10.624,20650,{"date":1460,"open":1442,"high":1301,"low":1367,"close":1461,"change":1361,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-07-31",10.688,-1.76,23619,{"date":1465,"open":1466,"high":1467,"low":1457,"close":1450,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1450},"2025-07-30",11.328,11.456,-0.832,-7.1,21984,{"date":1472,"open":1473,"high":1474,"low":1466,"close":1475,"change":1390,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-07-29",12.16,12.352,11.712,-1.08,12639,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1385,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-07-28",12.48,12.736,11.776,11.84,-4.15,15239,{"date":1487,"open":1488,"high":1480,"low":1475,"close":1474,"change":693,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1474},"2025-07-25",12.224,1.58,17917,{"date":1492,"open":1493,"high":1493,"low":1269,"close":1473,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1473},"2025-07-24",12.928,-0.768,-5.94,26677,{"date":1498,"open":1499,"high":1500,"low":1482,"close":1493,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1493},"2025-07-23",11.904,13.44,0.768,6.32,61147,{"date":1505,"open":1506,"high":1473,"low":1466,"close":1473,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1473},"2025-07-22",11.584,0.512,4.4,29592,{"date":1511,"open":1467,"high":1512,"low":1270,"close":1292,"change":1120,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1292},"2025-07-21",12.096,2.82,46506,{"date":1516,"open":1278,"high":1506,"low":1271,"close":1466,"change":17,"percent_change":17,"volume":1517,"transactions":9,"vwap":1466},"2025-07-18",18231,{"date":1519,"open":1292,"high":1292,"low":1286,"close":1466,"change":1232,"percent_change":610,"volume":1520,"transactions":9,"vwap":1466},"2025-07-17",28667,{"date":1522,"open":1286,"high":1475,"low":1450,"close":1268,"change":1232,"percent_change":610,"volume":1523,"transactions":9,"vwap":1268},"2025-07-16",27150,{"date":1525,"open":1467,"high":1278,"low":1301,"close":1467,"change":1346,"percent_change":600,"volume":1526,"transactions":9,"vwap":1467},"2025-07-15",10883,{"date":1528,"open":1475,"high":1482,"low":1271,"close":1268,"change":1232,"percent_change":610,"volume":1529,"transactions":9,"vwap":1268},"2025-07-14",14245,{"date":1531,"open":1483,"high":1483,"low":1271,"close":1467,"change":1217,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1467},"2025-07-11",-3.76,11345,{"date":1535,"open":1278,"high":1269,"low":1286,"close":1499,"change":693,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1499},"2025-07-10",1.64,26973,{"date":1539,"open":1506,"high":1473,"low":1268,"close":1475,"change":17,"percent_change":17,"volume":1540,"transactions":9,"vwap":1475},"2025-07-09",30100,{"date":1542,"open":1457,"high":1269,"low":1457,"close":1475,"change":1427,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1475},"2025-07-08",5.78,65881,{"date":1546,"open":1277,"high":1271,"low":1279,"close":1280,"change":1315,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1280},"2025-07-07",5.49,42013,{"date":1550,"open":1280,"high":1475,"low":1551,"close":1307,"change":110,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1307},"2025-07-03",10.432,-2.96,164206,{"date":1555,"open":1367,"high":1277,"low":1368,"close":1277,"change":1272,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1277},"2025-07-02",1.2,364508,{"date":1559,"open":1367,"high":1560,"low":1367,"close":1461,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1461},"2025-07-01",11.0080004,0.448,4.38,27264,{"date":1565,"open":1450,"high":1466,"low":1367,"close":1367,"change":1468,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1367},"2025-06-30",-7.51,34283,{"date":1569,"open":1466,"high":1278,"low":1450,"close":1280,"change":1217,"percent_change":853,"volume":1570,"transactions":9,"vwap":1280},"2025-06-27",20317,{"date":1572,"open":1560,"high":1473,"low":1560,"close":1278,"change":1427,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1278},"2025-06-26",5.88,47906,{"date":1576,"open":1551,"high":1268,"low":1314,"close":1450,"change":1561,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1450},"2025-06-25",4.29,46383,{"date":1580,"open":1279,"high":1271,"low":1551,"close":1551,"change":110,"percent_change":298,"volume":1581,"transactions":9,"vwap":1551},"2025-06-24",44131,{"date":1583,"open":1278,"high":1499,"low":1279,"close":1279,"change":1217,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1279},"2025-06-23",-4,37106,{"date":1587,"open":1588,"high":1493,"low":1560,"close":1271,"change":1406,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1271},"2025-06-20",12.608,-8.85,68655,{"date":1592,"open":1593,"high":1493,"low":1293,"close":1293,"change":1390,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1293},"2025-06-18",12.416,-1.03,36438,{"date":1597,"open":1598,"high":1598,"low":1483,"close":1593,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1593},"2025-06-17",13.184,-0.96,-7.18,83920,{"date":1603,"open":1598,"high":1604,"low":1605,"close":1606,"change":1226,"percent_change":74,"volume":1607,"transactions":9,"vwap":1606},"2025-06-16",14.4,12.864,13.376,88077,{"date":1609,"open":1500,"high":1604,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-06-13",12.992,13.632,-1.152,-7.79,105827,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-06-12",14.08,16.32,14.784,-2.176,-12.83,146198,{"date":1624,"open":1625,"high":1626,"low":1617,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-06-11",14.72,20.352,16.96,2.24,15.22,1139173,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1625,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2025-06-10",16.768,14.272,-2.432,-14.18,244761,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-06-09",19.2,20.288,15.424,17.152,-69.248,-80.15,1213550,{"date":1648,"open":1649,"high":171,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-06-05",88.32,77.44,86.4,-1.28,-1.46,506111,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1625,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-06-04",74.24,94.080002,66.56,87.68,20.18,17634,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1473,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-06-03",61.44,73.6,56.96,72.96,20,28725,{"date":1672,"open":1673,"high":1665,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-06-02",58.88,53.376,60.8,0.896,1.5,1909,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-05-30",53.76,62.080002,49.088001,59.904,6.784,12.77,3027,{"date":1689,"open":1681,"high":1690,"low":1691,"close":1692,"change":1652,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-05-29",54.4,50.944,53.12,-2.35,1048,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1690,"change":17,"percent_change":17,"volume":1700,"transactions":9,"vwap":1690},"2025-05-28",53.888,55.552,49.472,3003,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1690,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1690},"2025-05-27",64,51.712,-6.656,-10.9,6672,{"date":1709,"open":1673,"high":1710,"low":1690,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-05-23",65.92,61.056,1.856,3.14,13827,{"date":1716,"open":1717,"high":1675,"low":1717,"close":1718,"change":1500,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-05-22",45.376,59.2,29.37,25472,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-05-21",40.704,46.848,40.256,45.76,6.656,17.02,7503,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-05-20",37.12,44.032001,39.104,-1.344,-3.32,2955,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-05-19",38.912,48.96,36.608,40.448,2.688,7.12,32070,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-05-16",31.296,38.592,37.76,5.824,18.24,5119,{"date":1756,"open":1743,"high":1723,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-05-15",31.936,-8.896,-21.79,56566,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1501,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-05-14",35.2,44.8,33.472,40.832,1.92,48334,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1605,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-05-13",27.52,49.023998,26.048,40.063999,47.29,2168539,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-05-12",26.88,27.648,26.56,27.2,1.6,6.25,1323,{"date":1787,"open":1788,"high":1771,"low":1789,"close":1790,"change":1468,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-05-09",27.0079994,25.536,25.6,-3.15,3850,{"date":1794,"open":1795,"high":1779,"low":1796,"close":1797,"change":1232,"percent_change":151,"volume":1798,"transactions":9,"vwap":1797},"2025-05-08",25.664,24.063999,26.432,2345,{"date":1800,"open":1801,"high":1782,"low":1802,"close":1803,"change":1427,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-05-07",26.944,24.64,26.496,2.48,25697,{"date":1807,"open":1808,"high":1782,"low":1809,"close":1810,"change":1501,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-05-06",25.472,24.704,25.856,3.06,6666,{"date":1814,"open":1815,"high":1789,"low":1816,"close":1817,"change":1315,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-05-05",24.32,23.232,25.087999,2.35,1333,{"date":1821,"open":1822,"high":1790,"low":1815,"close":1823,"change":1354,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-05-02",24.576,24.512,-1.54,1967,{"date":1827,"open":1828,"high":1790,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-05-01",24.96,23.168,24.896,1.664,7.16,3053,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1816,"change":1354,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1816},"2025-04-30",23.488,23.936,22.4,-1.63,1352,{"date":1842,"open":1843,"high":1810,"low":1838,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-04-29",25.344,23.616,-3.328,-12.35,4841,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1801,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1801},"2025-04-28",25.024,28.352,1.984,7.95,14414,{"date":1856,"open":1640,"high":1857,"low":1627,"close":1828,"change":544,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1828},"2025-04-25",29.44,32.2,92580,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1120,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-04-24",18.112,19.52,17.92,18.88,1.72,3755,{"date":1869,"open":1870,"high":1871,"low":1642,"close":1872,"change":1207,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-04-23",17.408,19.84,18.56,5.84,15111,{"date":1876,"open":1598,"high":1872,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-04-22",13.12,17.536,3.52,25.11,133009,{"date":1883,"open":1884,"high":1885,"low":1610,"close":1885,"change":1346,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-04-21",13.824,14.016,0.46,2320,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1507,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-04-17",13.248,13.952,12.8,3.81,616,{"date":1896,"open":1500,"high":1891,"low":1890,"close":1500,"change":17,"percent_change":17,"volume":1897,"transactions":9,"vwap":1500},"2025-04-16",806,{"date":1899,"open":1885,"high":1885,"low":1500,"close":1500,"change":110,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1500},"2025-04-15",-2.33,227,{"date":1903,"open":1891,"high":1891,"low":1500,"close":1904,"change":17,"percent_change":17,"volume":1905,"transactions":9,"vwap":1904},"2025-04-14",13.76,1523,{"date":1907,"open":1885,"high":1885,"low":1877,"close":1904,"change":1561,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1904},"2025-04-11",3.37,1098,{"date":1911,"open":1912,"high":1912,"low":1877,"close":1913,"change":1385,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-04-10",14.144,13.312,-3.7,702,{"date":1917,"open":1278,"high":1625,"low":1278,"close":1884,"change":1207,"percent_change":1224,"volume":1918,"transactions":9,"vwap":1884},"2025-04-09",13042,{"date":1920,"open":1892,"high":1877,"low":1921,"close":1892,"change":110,"percent_change":521,"volume":1922,"transactions":9,"vwap":1892},"2025-04-08",12.672,3623,{"date":1924,"open":1925,"high":1606,"low":1473,"close":1877,"change":1561,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1877},"2025-04-07",13.056,3.54,3158,{"date":1929,"open":1500,"high":1500,"low":1588,"close":1921,"change":1494,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1921},"2025-04-04",-5.71,920,{"date":1933,"open":1481,"high":1934,"low":1588,"close":1500,"change":1120,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1500},"2025-04-03",14.208,2.44,7553,{"date":1938,"open":1606,"high":1939,"low":1940,"close":1877,"change":1346,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1877},"2025-04-02",13.696,12.544,0.49,1300,{"date":1944,"open":1480,"high":1606,"low":1488,"close":1925,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1925},"2025-04-01",0.256,2,1427,{"date":1949,"open":1921,"high":1950,"low":1473,"close":1892,"change":1945,"percent_change":1140,"volume":1951,"transactions":9,"vwap":1892},"2025-03-31",13.504,6944,{"date":1953,"open":1913,"high":1913,"low":1940,"close":1940,"change":458,"percent_change":462,"volume":1954,"transactions":9,"vwap":1940},"2025-03-28",678,{"date":1956,"open":1913,"high":1913,"low":1480,"close":1598,"change":693,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1598},"2025-03-27",1.48,753,{"date":1960,"open":1500,"high":1500,"low":1892,"close":1610,"change":110,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1610},"2025-03-26",-2.4,917,{"date":1964,"open":1877,"high":1611,"low":1610,"close":1913,"change":1361,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1913},"2025-03-25",-1.42,2291,{"date":1968,"open":1891,"high":1617,"low":1877,"close":1950,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1950},"2025-03-24",-1.216,-8.26,3436,{"date":1973,"open":1913,"high":1625,"low":1605,"close":1625,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1625},"2025-03-21",1.408,10.58,2811,{"date":1978,"open":1605,"high":1500,"low":1892,"close":1913,"change":17,"percent_change":17,"volume":1979,"transactions":9,"vwap":1913},"2025-03-20",914,{"date":1981,"open":1892,"high":1611,"low":1892,"close":1913,"change":1945,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1913},"2025-03-19",1.96,1180,{"date":1985,"open":1500,"high":1939,"low":1588,"close":1925,"change":1354,"percent_change":885,"volume":1986,"transactions":9,"vwap":1925},"2025-03-18",2986,{"date":1988,"open":1913,"high":1989,"low":1925,"close":1500,"change":1507,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1500},"2025-03-17",13.568,3.96,1583,{"date":1993,"open":1500,"high":1500,"low":1605,"close":1493,"change":1354,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1493},"2025-03-14",-2.88,1064,{"date":1997,"open":1950,"high":1950,"low":1892,"close":1913,"change":1390,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1913},"2025-03-13",-0.95,375,{"date":2001,"open":1500,"high":2002,"low":1892,"close":1500,"change":1120,"percent_change":1935,"volume":2003,"transactions":9,"vwap":1500},"2025-03-12",13.888,1055,{"date":2005,"open":1610,"high":2002,"low":1480,"close":1877,"change":1501,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1877},"2025-03-11",6.22,4909,{"date":2009,"open":1480,"high":1913,"low":1473,"close":1474,"change":1385,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1474},"2025-03-10",-3.98,2419,{"date":2013,"open":1892,"high":1500,"low":1892,"close":1605,"change":1361,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1605},"2025-03-07",-1.47,4750,{"date":2017,"open":1892,"high":2018,"low":1473,"close":1925,"change":1354,"percent_change":885,"volume":2019,"transactions":9,"vwap":1925},"2025-03-06",15.04,112325,{"date":2021,"open":1593,"high":1617,"low":1293,"close":1500,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1500},"2025-03-05",0.832,6.6,165925,{"date":2026,"open":1474,"high":1588,"low":1483,"close":1588,"change":693,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1588},"2025-03-04",1.55,1994,{"date":2030,"open":1940,"high":1611,"low":1473,"close":1593,"change":1354,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1593},"2025-03-03",-3,1280,{"date":2034,"open":1588,"high":1877,"low":1483,"close":1892,"change":1120,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1892},"2025-02-28",2.56,3413,{"date":2038,"open":1884,"high":1891,"low":2039,"close":1480,"change":1969,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1480},"2025-02-27",12.032,-8.88,5575,{"date":2043,"open":2002,"high":1912,"low":1892,"close":1939,"change":1945,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1939},"2025-02-26",1.9,1275,{"date":2047,"open":1925,"high":1891,"low":1925,"close":1500,"change":1354,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1500},"2025-02-25",-2.78,1570,{"date":2051,"open":1904,"high":1604,"low":1950,"close":1884,"change":1226,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1884},"2025-02-24",-1.82,2409,{"date":2055,"open":1989,"high":2056,"low":1892,"close":1617,"change":1652,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1617},"2025-02-21",15.36,-8.33,20175,{"date":2060,"open":1642,"high":2061,"low":2056,"close":2056,"change":110,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-02-20",15.744,-2.04,2513,{"date":2065,"open":2056,"high":2066,"low":1934,"close":2067,"change":1120,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-02-19",17.28,15.68,2.08,16291,{"date":2071,"open":2056,"high":2072,"low":2056,"close":2056,"change":1287,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2056},"2025-02-18",16.576,-9.09,2397,{"date":2076,"open":2077,"high":2066,"low":2078,"close":2079,"change":1272,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-02-14",16.64,15.104,16.896,0.76,7744,{"date":2083,"open":1618,"high":1627,"low":1642,"close":1633,"change":1272,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1633},"2025-02-13",0.77,2864,{"date":2087,"open":2088,"high":2066,"low":2077,"close":2077,"change":1427,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2077},"2025-02-12",17.087999,4,1759,{"date":2092,"open":2093,"high":1643,"low":2093,"close":2093,"change":1256,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-02-11",16,-4.21,478,{"date":2097,"open":2088,"high":2088,"low":2098,"close":2099,"change":1507,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-02-10",16.512,16.704,3.16,786,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1217,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-02-07",17.024,17.216,15.872,16.192,-2.69,1309,{"date":2111,"open":2077,"high":1627,"low":2112,"close":2077,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2077},"2025-02-06",16.128,-0.576,-3.35,2009,{"date":2117,"open":2118,"high":2118,"low":1627,"close":2105,"change":1361,"percent_change":1126,"volume":2119,"transactions":9,"vwap":2105},"2025-02-05",17.984,603,{"date":2121,"open":1872,"high":1872,"low":2088,"close":1870,"change":1385,"percent_change":885,"volume":2122,"transactions":9,"vwap":1870},"2025-02-04",817,{"date":2124,"open":2125,"high":1862,"low":1627,"close":1864,"change":1361,"percent_change":2126,"volume":2101,"transactions":9,"vwap":1864},"2025-02-03",17.856,-1.06,{"date":175,"open":1864,"high":2128,"low":2066,"close":1862,"change":693,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1862},18.368,1.07,683]