[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSTV":3,"homepage-market-summary":27,"stock-historical-PSTV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSTV","2026-07-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PLUS THERAPEUTICS, Inc. Common Stock","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.87,3.65,3.95,3.62,0.22,6.03,96526.023076,960,3.7682,20.25,2.9,305415.1280607892,5.6,6300,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":11,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":11},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},57.75,613483,223921314.124401,-86.88,"2025-02-18",[181,182,191,200,211,222,231,240,249,259,265,274,281,288,296,303,308,314,318,324,329,337,344,352,358,364,371,376,381,385,390,397,404,411,420,428,435,443,452,459,465,472,479,486,494,502,510,518,525,530,536,542,550,559,566,573,581,589,595,602,609,617,623,628,634,639,644,650,656,662,669,675,682,688,694,700,707,713,720,726,734,741,747,755,758,764,769,773,778,781,784,787,790,793,796,800,804,810,817,820,823,826,830,834,838,841,844,848,852,856,859,863,867,871,874,877,881,885,889,892,895,899,902,905,908,912,916,919,922,926,929,933,936,939,942,945,948,953,959,966,974,980,986,990,993,998,1002,1007,1011,1015,1019,1023,1027,1031,1034,1041,1046,1052,1059,1065,1068,1073,1077,1081,1086,1090,1094,1098,1102,1105,1108,1112,1117,1120,1124,1127,1131,1135,1139,1142,1146,1149,1153,1156,1159,1162,1165,1169,1173,1176,1179,1182,1186,1190,1194,1197,1200,1204,1208,1213,1217,1220,1224,1229,1234,1241,1247,1251,1254,1257,1263,1269,1274,1278,1283,1289,1293,1297,1301,1304,1308,1312,1317,1321,1325,1329,1333,1337,1341,1344,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1380,1385,1389,1393,1396,1400,1403,1406,1411,1416,1420,1425,1428,1432,1436,1439,1443,1446,1450,1455,1461,1465,1468,1472,1475,1478,1481,1484,1488,1491,1494,1497,1500,1504,1508,1512,1516,1520,1525,1528,1532,1537,1540,1543,1546,1549,1553,1556,1559,1563,1567,1571,1574,1579,1582,1585,1588,1591,1594,1597,1600,1603,1607,1611,1615,1620,1623,1627,1631,1634,1637,1642,1646,1649,1653,1657,1662,1667,1671,1677,1684,1689,1692,1696,1700,1704,1708,1712,1715,1718,1722,1727,1731,1735,1741,1748,1755,1764,1771,1778,1786,1793,1800,1806,1810,1813,1817,1821,1826,1833,1839,1847,1852,1859,1862,1866,1870,1873,1877,1882,1886,1889,1893,1897,1900],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-07-30",3.69,3.55,0.02,0.55,52033.95603,556,3.6114,{"date":192,"open":193,"high":193,"low":185,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-29",3.77,3.63,-0.13,-3.46,94049.8232,743,3.6123,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-07-28",3.78,3.79,3.595,3.76,0.03,0.8,54601.376902,799,3.6995,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-27",3.83,3.91,3.7001,3.73,-0.1,-2.61,48997.627602,432,3.7936,{"date":223,"open":224,"high":225,"low":224,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-07-24",3.81,4,0.05,1.32,61341.553406,657,3.892,{"date":232,"open":193,"high":233,"low":234,"close":202,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-07-23",3.89,3.72,-0.04,-1.05,62484.361686,751,3.786,{"date":241,"open":242,"high":243,"low":193,"close":244,"change":217,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-22",3.9,3.925,3.82,-2.55,57632.288494,658,3.8218,{"date":250,"open":214,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-21",4.08,3.88,3.92,0.09,2.35,75574.05711,930,3.9653,{"date":260,"open":184,"high":213,"low":184,"close":213,"change":254,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-07-20",2.41,70625.056895,640,3.7795,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":270},"2026-07-17",3.86,3.96,3.58,3.74,-0.16,-4.1,215100,{"date":275,"open":276,"high":277,"low":224,"close":242,"change":278,"percent_change":279,"volume":280,"transactions":9,"vwap":242},"2026-07-16",4.05,4.09,-0.18,-4.41,81600,{"date":282,"open":283,"high":284,"low":13,"close":251,"change":285,"percent_change":286,"volume":287,"transactions":9,"vwap":251},"2026-07-15",4.28,4.31,-0.2,-4.67,154100,{"date":289,"open":290,"high":291,"low":292,"close":283,"change":293,"percent_change":294,"volume":295,"transactions":9,"vwap":283},"2026-07-14",4.25,4.42,4.14,0.11,2.64,370900,{"date":297,"open":298,"high":299,"low":225,"close":300,"change":301,"percent_change":290,"volume":302,"transactions":9,"vwap":300},"2026-07-13",4.04,4.36,4.17,0.17,374900,{"date":304,"open":225,"high":305,"low":252,"close":225,"change":306,"percent_change":306,"volume":307,"transactions":9,"vwap":225},"2026-07-10",4.13,0,69600,{"date":309,"open":224,"high":310,"low":202,"close":225,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":225},"2026-07-09",4.01,0.18,4.71,47200,{"date":315,"open":267,"high":268,"low":316,"close":244,"change":217,"percent_change":245,"volume":317,"transactions":9,"vwap":244},"2026-07-08",3.7,84000,{"date":319,"open":320,"high":321,"low":242,"close":253,"change":195,"percent_change":322,"volume":323,"transactions":9,"vwap":253},"2026-07-07",4.03,4.07,-3.21,84400,{"date":325,"open":268,"high":326,"low":213,"close":276,"change":69,"percent_change":327,"volume":328,"transactions":9,"vwap":276},"2026-07-06",4.1,1.76,166000,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":278,"percent_change":335,"volume":336,"transactions":9,"vwap":334},"2026-07-02",4.15,4.21,3.84,3.98,-4.33,223200,{"date":338,"open":339,"high":340,"low":331,"close":341,"change":43,"percent_change":342,"volume":343,"transactions":9,"vwap":341},"2026-07-01",4.39,4.51,4.16,-4.81,139000,{"date":345,"open":284,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-06-30",4.43,4.2,4.37,0.08,1.86,164400,{"date":353,"open":332,"high":354,"low":321,"close":355,"change":254,"percent_change":356,"volume":357,"transactions":9,"vwap":355},"2026-06-29",4.38,4.29,2.14,250700,{"date":359,"open":290,"high":360,"low":305,"close":347,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":347},"2026-06-26",4.45,-0.06,-1.41,286100,{"date":365,"open":310,"high":366,"low":252,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":367},"2026-06-25",4.4,4.26,0.3,7.58,1033300,{"date":372,"open":321,"high":373,"low":242,"close":268,"change":119,"percent_change":374,"volume":375,"transactions":9,"vwap":268},"2026-06-24",4.18,-2.94,96400,{"date":377,"open":214,"high":367,"low":214,"close":251,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":251},"2026-06-23",0.1,2.51,152100,{"date":382,"open":305,"high":373,"low":15,"close":334,"change":35,"percent_change":383,"volume":384,"transactions":9,"vwap":334},"2026-06-22",-5.24,392600,{"date":386,"open":387,"high":354,"low":326,"close":347,"change":388,"percent_change":245,"volume":389,"transactions":9,"vwap":347},"2026-06-18",4.34,-0.11,214500,{"date":391,"open":392,"high":393,"low":283,"close":284,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":284},"2026-06-17",4.56,4.57,-0.26,-5.69,177700,{"date":398,"open":399,"high":400,"low":393,"close":393,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":393},"2026-06-16",4.85,5.03,-0.28,-5.77,240100,{"date":405,"open":406,"high":407,"low":408,"close":399,"change":271,"percent_change":409,"volume":410,"transactions":9,"vwap":399},"2026-06-15",5.13,5.21,4.79,-3.19,295700,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-06-12",5.33,5.46,5,5.01,-0.41,-7.56,97900,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":206,"percent_change":426,"volume":427,"transactions":9,"vwap":425},"2026-06-11",5.3,5.5,5.23,5.42,0.56,76700,{"date":429,"open":430,"high":431,"low":422,"close":432,"change":388,"percent_change":433,"volume":434,"transactions":9,"vwap":432},"2026-06-10",5.45,5.75,5.39,-2,126300,{"date":436,"open":437,"high":438,"low":439,"close":423,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":423},"2026-06-09",5.41,5.78,5.11,-0.03,-0.54,108500,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-06-08",5.29,5.86,5.26,5.53,0.12,2.22,145000,{"date":453,"open":25,"high":454,"low":455,"close":437,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":437},"2026-06-05",5.62,5.17,-0.34,-5.91,120100,{"date":460,"open":437,"high":18,"low":461,"close":431,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":431},"2026-06-04",5.31,0.33,6.09,103000,{"date":466,"open":467,"high":468,"low":407,"close":425,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":425},"2026-06-03",5.44,5.47,-0.05,-0.91,105600,{"date":473,"open":454,"high":474,"low":475,"close":468,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":468},"2026-06-02",5.77,5.36,-0.23,-4.04,122100,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":119,"percent_change":484,"volume":485,"transactions":9,"vwap":483},"2026-06-01",5.82,5.99,5.7,-2.06,118700,{"date":487,"open":488,"high":489,"low":490,"close":481,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":481},"2026-05-29",6.38,6.4,5.8,-0.61,-9.49,190700,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":43,"percent_change":500,"volume":501,"transactions":9,"vwap":499},"2026-05-28",6.5,6.56,6.15,6.43,-3.16,148400,{"date":503,"open":504,"high":505,"low":489,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-05-27",6.63,6.98,6.64,0.04,0.61,107800,{"date":511,"open":512,"high":513,"low":497,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-05-26",6.8,7.14,6.6,0.01,0.15,103500,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":99,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-05-22",6.88,7.15,6.59,-4.35,128300,{"date":526,"open":496,"high":527,"low":496,"close":528,"change":529,"percent_change":521,"volume":363,"transactions":9,"vwap":528},"2026-05-21",7.3,6.89,0.46,{"date":531,"open":446,"high":504,"low":532,"close":499,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":499},"2026-05-20",5.83,0.6,10.29,227900,{"date":537,"open":538,"high":498,"low":25,"close":532,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":532},"2026-05-19",5.97,-0.01,-0.17,141900,{"date":543,"open":544,"high":18,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-05-18",5.22,5.15,5.84,0.59,11.24,277400,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-05-15",5.57,5.67,5.05,5.25,-0.51,-8.85,171800,{"date":560,"open":483,"high":561,"low":422,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-05-14",5.93,5.76,0.06,1.05,162100,{"date":567,"open":481,"high":568,"low":569,"close":483,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":483},"2026-05-13",5.9,5.66,-0.15,-2.56,113000,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-05-12",6.01,5.74,5.85,-0.19,-3.15,92800,{"date":582,"open":583,"high":584,"low":568,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-05-11",6.07,6.24,6.04,-0.08,-1.31,135900,{"date":590,"open":585,"high":591,"low":481,"close":592,"change":301,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-05-08",6.3,6.12,2.86,108900,{"date":596,"open":597,"high":598,"low":481,"close":599,"change":469,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-05-07",6.28,6.47,5.95,-0.83,110500,{"date":603,"open":604,"high":605,"low":532,"close":606,"change":35,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-05-06",6.05,6.17,6,-3.54,175800,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":586,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-05-05",6.44,6.58,6.2,6.22,-1.27,103100,{"date":618,"open":606,"high":619,"low":606,"close":591,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":591},"2026-05-04",6.65,0.21,3.45,136000,{"date":624,"open":625,"high":498,"low":532,"close":463,"change":469,"percent_change":626,"volume":627,"transactions":9,"vwap":463},"2026-05-01",6.1,-0.81,85400,{"date":629,"open":552,"high":613,"low":423,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-04-30",6.14,0.54,9.64,110700,{"date":635,"open":625,"high":636,"low":423,"close":25,"change":148,"percent_change":637,"volume":638,"transactions":9,"vwap":25},"2026-04-29",6.19,-5.88,127600,{"date":640,"open":641,"high":630,"low":553,"close":599,"change":235,"percent_change":642,"volume":643,"transactions":9,"vwap":599},"2026-04-28",5.87,-0.67,112700,{"date":645,"open":646,"high":647,"low":561,"close":482,"change":491,"percent_change":648,"volume":649,"transactions":9,"vwap":482},"2026-04-27",6.41,6.52,-9.24,221100,{"date":651,"open":652,"high":527,"low":489,"close":514,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":514},"2026-04-24",7.28,-0.68,-9.34,231300,{"date":657,"open":658,"high":659,"low":660,"close":652,"change":456,"percent_change":661,"volume":389,"transactions":9,"vwap":652},"2026-04-23",7.6,7.62,6.84,-4.46,{"date":663,"open":664,"high":665,"low":664,"close":659,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":659},"2026-04-22",7.01,8,0.48,6.72,431600,{"date":670,"open":671,"high":658,"low":672,"close":513,"change":271,"percent_change":673,"volume":674,"transactions":9,"vwap":513},"2026-04-21",7.5,6.9,-2.19,349400,{"date":676,"open":677,"high":678,"low":679,"close":527,"change":86,"percent_change":680,"volume":681,"transactions":9,"vwap":527},"2026-04-20",6.55,7.41,6.36,14.24,694300,{"date":683,"open":575,"high":611,"low":562,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-04-17",6.39,0.44,7.39,263100,{"date":689,"open":690,"high":691,"low":692,"close":599,"change":368,"percent_change":461,"volume":693,"transactions":9,"vwap":599},"2026-04-16",5.52,5.98,5.48,340700,{"date":695,"open":696,"high":604,"low":697,"close":698,"change":17,"percent_change":276,"volume":699,"transactions":9,"vwap":698},"2026-04-15",5.54,5.24,5.65,477900,{"date":701,"open":702,"high":18,"low":703,"close":704,"change":186,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-04-14",6.02,5.2,5.43,0.37,575900,{"date":708,"open":399,"high":709,"low":710,"close":437,"change":508,"percent_change":711,"volume":712,"transactions":9,"vwap":437},"2026-04-13",5.72,4.61,12.71,674600,{"date":714,"open":292,"high":715,"low":326,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-10",5.35,4.8,0.88,22.45,1313700,{"date":721,"open":722,"high":326,"low":722,"close":253,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":253},"2026-04-09",3.13,0.75,23.66,849000,{"date":727,"open":728,"high":729,"low":730,"close":728,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":728},"2026-04-08",3.17,3.32,3.01,0.25,8.56,1040500,{"date":735,"open":736,"high":737,"low":23,"close":738,"change":417,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-04-07",3.24,3.5,2.92,-12.31,2461400,{"date":742,"open":737,"high":333,"low":743,"close":744,"change":476,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-04-06",3.25,3.33,-6.46,552300,{"date":748,"open":749,"high":224,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-04-02",3.75,3.3,3.56,-0.44,-11,616600,{"date":756,"open":749,"high":225,"low":743,"close":225,"change":306,"percent_change":306,"volume":757,"transactions":9,"vwap":225},"2026-04-01",865564,{"date":759,"open":290,"high":760,"low":225,"close":225,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":225},"2026-03-31",4.5,-1.25,-23.81,1022408,{"date":765,"open":431,"high":431,"low":555,"close":555,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":555},"2026-03-30",-0.5,-8.7,147596,{"date":770,"open":606,"high":606,"low":431,"close":431,"change":160,"percent_change":771,"volume":772,"transactions":9,"vwap":431},"2026-03-27",-4.17,144600,{"date":774,"open":606,"high":775,"low":606,"close":606,"change":160,"percent_change":776,"volume":777,"transactions":9,"vwap":606},"2026-03-26",6.25,-4,84308,{"date":779,"open":606,"high":775,"low":606,"close":775,"change":731,"percent_change":300,"volume":780,"transactions":9,"vwap":775},"2026-03-25",134548,{"date":782,"open":606,"high":775,"low":431,"close":606,"change":306,"percent_change":306,"volume":783,"transactions":9,"vwap":606},"2026-03-24",84672,{"date":785,"open":606,"high":775,"low":606,"close":606,"change":160,"percent_change":776,"volume":786,"transactions":9,"vwap":606},"2026-03-23",120084,{"date":788,"open":606,"high":775,"low":606,"close":775,"change":731,"percent_change":300,"volume":789,"transactions":9,"vwap":775},"2026-03-20",174920,{"date":791,"open":606,"high":775,"low":431,"close":606,"change":306,"percent_change":306,"volume":792,"transactions":9,"vwap":606},"2026-03-19",143476,{"date":794,"open":775,"high":496,"low":606,"close":606,"change":160,"percent_change":776,"volume":795,"transactions":9,"vwap":606},"2026-03-18",169920,{"date":797,"open":496,"high":496,"low":775,"close":775,"change":160,"percent_change":798,"volume":799,"transactions":9,"vwap":775},"2026-03-17",-3.85,129816,{"date":801,"open":802,"high":802,"low":496,"close":496,"change":731,"percent_change":225,"volume":803,"transactions":9,"vwap":496},"2026-03-16",6.75,104780,{"date":805,"open":806,"high":806,"low":606,"close":775,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":775},"2026-03-13",7,-1,-13.79,330640,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":766,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-03-12",7.75,8.25,7.25,-6.45,218836,{"date":818,"open":671,"high":812,"low":671,"close":812,"change":731,"percent_change":744,"volume":819,"transactions":9,"vwap":812},"2026-03-11",73116,{"date":821,"open":814,"high":812,"low":814,"close":671,"change":306,"percent_change":306,"volume":822,"transactions":9,"vwap":671},"2026-03-10",109484,{"date":824,"open":806,"high":671,"low":806,"close":671,"change":731,"percent_change":621,"volume":825,"transactions":9,"vwap":671},"2026-03-09",147248,{"date":827,"open":671,"high":671,"low":806,"close":814,"change":160,"percent_change":828,"volume":829,"transactions":9,"vwap":814},"2026-03-06",-3.33,127188,{"date":831,"open":812,"high":812,"low":814,"close":671,"change":160,"percent_change":832,"volume":833,"transactions":9,"vwap":671},"2026-03-05",-3.23,116348,{"date":835,"open":814,"high":812,"low":814,"close":812,"change":836,"percent_change":672,"volume":837,"transactions":9,"vwap":812},"2026-03-04",0.5,194992,{"date":839,"open":814,"high":671,"low":802,"close":814,"change":160,"percent_change":828,"volume":840,"transactions":9,"vwap":814},"2026-03-03",197032,{"date":842,"open":814,"high":812,"low":806,"close":671,"change":306,"percent_change":306,"volume":843,"transactions":9,"vwap":671},"2026-03-02",146560,{"date":845,"open":665,"high":665,"low":814,"close":671,"change":766,"percent_change":846,"volume":847,"transactions":9,"vwap":671},"2026-02-27",-6.25,211524,{"date":849,"open":812,"high":813,"low":671,"close":665,"change":836,"percent_change":850,"volume":851,"transactions":9,"vwap":665},"2026-02-26",6.67,281960,{"date":853,"open":806,"high":854,"low":802,"close":671,"change":836,"percent_change":513,"volume":855,"transactions":9,"vwap":671},"2026-02-25",8.75,606116,{"date":857,"open":802,"high":814,"low":496,"close":806,"change":731,"percent_change":316,"volume":858,"transactions":9,"vwap":806},"2026-02-24",135972,{"date":860,"open":806,"high":806,"low":802,"close":802,"change":160,"percent_change":861,"volume":862,"transactions":9,"vwap":802},"2026-02-23",-3.57,121660,{"date":864,"open":671,"high":671,"low":806,"close":806,"change":160,"percent_change":865,"volume":866,"transactions":9,"vwap":806},"2026-02-20",-3.45,149088,{"date":868,"open":814,"high":671,"low":802,"close":814,"change":731,"percent_change":869,"volume":870,"transactions":9,"vwap":814},"2026-02-19",3.57,184368,{"date":872,"open":806,"high":814,"low":802,"close":806,"change":306,"percent_change":306,"volume":873,"transactions":9,"vwap":806},"2026-02-18",102608,{"date":875,"open":806,"high":814,"low":802,"close":806,"change":306,"percent_change":306,"volume":876,"transactions":9,"vwap":806},"2026-02-17",168564,{"date":878,"open":802,"high":814,"low":496,"close":806,"change":836,"percent_change":879,"volume":880,"transactions":9,"vwap":806},"2026-02-13",7.69,251808,{"date":882,"open":802,"high":806,"low":496,"close":496,"change":160,"percent_change":883,"volume":884,"transactions":9,"vwap":496},"2026-02-12",-3.7,153720,{"date":886,"open":802,"high":802,"low":775,"close":802,"change":731,"percent_change":887,"volume":888,"transactions":9,"vwap":802},"2026-02-11",3.85,176600,{"date":890,"open":496,"high":806,"low":496,"close":496,"change":731,"percent_change":225,"volume":891,"transactions":9,"vwap":496},"2026-02-10",324764,{"date":893,"open":775,"high":496,"low":606,"close":775,"change":160,"percent_change":798,"volume":894,"transactions":9,"vwap":775},"2026-02-09",256892,{"date":896,"open":431,"high":496,"low":423,"close":496,"change":723,"percent_change":897,"volume":898,"transactions":9,"vwap":496},"2026-02-06",13.04,339400,{"date":900,"open":606,"high":606,"low":423,"close":431,"change":160,"percent_change":771,"volume":901,"transactions":9,"vwap":431},"2026-02-05",203656,{"date":903,"open":606,"high":606,"low":431,"close":606,"change":306,"percent_change":306,"volume":904,"transactions":9,"vwap":606},"2026-02-04",226800,{"date":906,"open":606,"high":606,"low":423,"close":606,"change":306,"percent_change":306,"volume":907,"transactions":9,"vwap":606},"2026-02-03",263208,{"date":909,"open":606,"high":496,"low":555,"close":606,"change":731,"percent_change":910,"volume":911,"transactions":9,"vwap":606},"2026-02-02",4.35,792952,{"date":913,"open":606,"high":606,"low":431,"close":431,"change":766,"percent_change":914,"volume":915,"transactions":9,"vwap":431},"2026-01-30",-8,414732,{"date":917,"open":775,"high":775,"low":423,"close":775,"change":306,"percent_change":306,"volume":918,"transactions":9,"vwap":775},"2026-01-29",623672,{"date":920,"open":606,"high":775,"low":431,"close":775,"change":731,"percent_change":300,"volume":921,"transactions":9,"vwap":775},"2026-01-28",451736,{"date":923,"open":775,"high":775,"low":423,"close":606,"change":766,"percent_change":924,"volume":925,"transactions":9,"vwap":606},"2026-01-27",-7.69,930808,{"date":927,"open":802,"high":802,"low":606,"close":496,"change":160,"percent_change":883,"volume":928,"transactions":9,"vwap":496},"2026-01-26",1056520,{"date":930,"open":806,"high":814,"low":802,"close":802,"change":766,"percent_change":931,"volume":932,"transactions":9,"vwap":802},"2026-01-23",-6.9,842120,{"date":934,"open":812,"high":665,"low":496,"close":814,"change":306,"percent_change":306,"volume":935,"transactions":9,"vwap":814},"2026-01-22",2315580,{"date":937,"open":814,"high":671,"low":806,"close":814,"change":306,"percent_change":306,"volume":938,"transactions":9,"vwap":814},"2026-01-21",518820,{"date":940,"open":814,"high":812,"low":806,"close":814,"change":306,"percent_change":306,"volume":941,"transactions":9,"vwap":814},"2026-01-20",589284,{"date":943,"open":806,"high":671,"low":496,"close":814,"change":731,"percent_change":869,"volume":944,"transactions":9,"vwap":814},"2026-01-16",830924,{"date":946,"open":671,"high":671,"low":802,"close":806,"change":160,"percent_change":865,"volume":947,"transactions":9,"vwap":806},"2026-01-15",1047956,{"date":949,"open":671,"high":671,"low":775,"close":814,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":814},"2026-01-14",-4.5,-38.3,3807304,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":766,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-01-13",12.5,11.75,-4.08,204076,{"date":960,"open":955,"high":961,"low":956,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-01-12",12.75,12.25,-1.75,-12.5,351344,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-01-09",14.75,15,14,-0.75,-5.08,274788,{"date":975,"open":969,"high":976,"low":977,"close":968,"change":766,"percent_change":978,"volume":979,"transactions":9,"vwap":968},"2026-01-08",15.25,14.5,-3.28,138832,{"date":981,"open":982,"high":976,"low":970,"close":976,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":976},"2026-01-07",14.25,1.25,8.93,152500,{"date":987,"open":982,"high":977,"low":988,"close":970,"change":306,"percent_change":306,"volume":989,"transactions":9,"vwap":970},"2026-01-06",13.5,126888,{"date":991,"open":982,"high":977,"low":988,"close":970,"change":306,"percent_change":306,"volume":992,"transactions":9,"vwap":970},"2026-01-05",134664,{"date":994,"open":995,"high":970,"low":995,"close":970,"change":983,"percent_change":996,"volume":997,"transactions":9,"vwap":970},"2026-01-02",13,9.8,111328,{"date":999,"open":988,"high":970,"low":955,"close":961,"change":971,"percent_change":1000,"volume":1001,"transactions":9,"vwap":961},"2025-12-31",-5.56,210556,{"date":1003,"open":988,"high":1004,"low":988,"close":988,"change":160,"percent_change":1005,"volume":1006,"transactions":9,"vwap":988},"2025-12-30",13.75,-1.82,85532,{"date":1008,"open":982,"high":982,"low":988,"close":1004,"change":971,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1004},"2025-12-29",-5.17,112436,{"date":1012,"open":982,"high":977,"low":970,"close":977,"change":731,"percent_change":1013,"volume":1014,"transactions":9,"vwap":977},"2025-12-26",1.75,77824,{"date":1016,"open":982,"high":977,"low":1004,"close":982,"change":836,"percent_change":1017,"volume":1018,"transactions":9,"vwap":982},"2025-12-24",3.64,61120,{"date":1020,"open":968,"high":968,"low":988,"close":1004,"change":807,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1004},"2025-12-23",-6.78,150952,{"date":1024,"open":982,"high":969,"low":982,"close":968,"change":836,"percent_change":1025,"volume":1026,"transactions":9,"vwap":968},"2025-12-22",3.51,113788,{"date":1028,"open":970,"high":977,"low":1029,"close":982,"change":836,"percent_change":1017,"volume":1030,"transactions":9,"vwap":982},"2025-12-19",13.25,207044,{"date":1032,"open":968,"high":969,"low":988,"close":1004,"change":971,"percent_change":1009,"volume":1033,"transactions":9,"vwap":1004},"2025-12-18",204952,{"date":1035,"open":1036,"high":1037,"low":982,"close":977,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":977},"2025-12-17",15.5,16.25,-1.5,-9.38,213348,{"date":1042,"open":1036,"high":1043,"low":969,"close":1043,"change":836,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2025-12-16",16,3.23,112064,{"date":1047,"open":1048,"high":1049,"low":976,"close":1036,"change":1038,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1036},"2025-12-15",17.25,17.5,-8.82,229360,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":807,"percent_change":1000,"volume":1058,"transactions":9,"vwap":1057},"2025-12-12",18.25,19,16.5,17,240532,{"date":1060,"open":1061,"high":1062,"low":1056,"close":1062,"change":983,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2025-12-11",16.75,18,7.46,278596,{"date":1066,"open":1061,"high":1057,"low":1037,"close":1061,"change":306,"percent_change":306,"volume":1067,"transactions":9,"vwap":1061},"2025-12-10",111820,{"date":1069,"open":1070,"high":1049,"low":1070,"close":1061,"change":172,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1061},"2025-12-09",15.75,6.35,247556,{"date":1074,"open":1056,"high":1056,"low":976,"close":1070,"change":766,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1070},"2025-12-08",-3.08,202332,{"date":1078,"open":1037,"high":1049,"low":1070,"close":1037,"change":160,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1037},"2025-12-05",-1.52,345796,{"date":1082,"open":969,"high":1056,"low":969,"close":1056,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1056},"2025-12-04",1.5,10,371008,{"date":1087,"open":968,"high":969,"low":982,"close":969,"change":731,"percent_change":1088,"volume":1089,"transactions":9,"vwap":969},"2025-12-03",1.69,108068,{"date":1091,"open":977,"high":968,"low":982,"close":968,"change":731,"percent_change":1092,"volume":1093,"transactions":9,"vwap":968},"2025-12-02",1.72,115088,{"date":1095,"open":976,"high":976,"low":1004,"close":977,"change":971,"percent_change":1096,"volume":1097,"transactions":9,"vwap":977},"2025-12-01",-4.92,203056,{"date":1099,"open":969,"high":1070,"low":969,"close":976,"change":731,"percent_change":1100,"volume":1101,"transactions":9,"vwap":976},"2025-11-28",1.67,137184,{"date":1103,"open":982,"high":1070,"low":982,"close":969,"change":172,"percent_change":513,"volume":1104,"transactions":9,"vwap":969},"2025-11-26",338844,{"date":1106,"open":982,"high":977,"low":1004,"close":970,"change":766,"percent_change":865,"volume":1107,"transactions":9,"vwap":970},"2025-11-25",104448,{"date":1109,"open":1004,"high":968,"low":1029,"close":977,"change":983,"percent_change":1110,"volume":1111,"transactions":9,"vwap":977},"2025-11-24",9.43,340752,{"date":1113,"open":962,"high":1029,"low":1114,"close":1029,"change":172,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1029},"2025-11-21",12,8.16,177392,{"date":1118,"open":1004,"high":970,"low":1114,"close":962,"change":306,"percent_change":306,"volume":1119,"transactions":9,"vwap":962},"2025-11-20",981916,{"date":1121,"open":961,"high":961,"low":1114,"close":962,"change":766,"percent_change":1122,"volume":1123,"transactions":9,"vwap":962},"2025-11-19",-3.92,113580,{"date":1125,"open":1114,"high":995,"low":1114,"close":961,"change":723,"percent_change":775,"volume":1126,"transactions":9,"vwap":961},"2025-11-18",112020,{"date":1128,"open":970,"high":970,"low":1129,"close":1114,"change":971,"percent_change":637,"volume":1130,"transactions":9,"vwap":1114},"2025-11-17",11.5,360172,{"date":1132,"open":961,"high":1029,"low":955,"close":961,"change":160,"percent_change":1133,"volume":1134,"transactions":9,"vwap":961},"2025-11-14",-1.92,98368,{"date":1136,"open":1029,"high":1004,"low":955,"close":995,"change":807,"percent_change":1137,"volume":1138,"transactions":9,"vwap":995},"2025-11-13",-7.14,123372,{"date":1140,"open":982,"high":982,"low":988,"close":970,"change":160,"percent_change":963,"volume":1141,"transactions":9,"vwap":970},"2025-11-12",124044,{"date":1143,"open":970,"high":977,"low":988,"close":982,"change":731,"percent_change":1144,"volume":1145,"transactions":9,"vwap":982},"2025-11-11",1.79,103056,{"date":1147,"open":1004,"high":982,"low":988,"close":970,"change":836,"percent_change":316,"volume":1148,"transactions":9,"vwap":970},"2025-11-10",153016,{"date":1150,"open":995,"high":988,"low":962,"close":988,"change":723,"percent_change":1151,"volume":1152,"transactions":9,"vwap":988},"2025-11-07",5.88,167284,{"date":1154,"open":977,"high":977,"low":961,"close":961,"change":971,"percent_change":1000,"volume":1155,"transactions":9,"vwap":961},"2025-11-06",295584,{"date":1157,"open":961,"high":988,"low":955,"close":988,"change":723,"percent_change":1151,"volume":1158,"transactions":9,"vwap":988},"2025-11-05",205272,{"date":1160,"open":961,"high":995,"low":962,"close":961,"change":160,"percent_change":1133,"volume":1161,"transactions":9,"vwap":961},"2025-11-04",155156,{"date":1163,"open":1004,"high":1004,"low":955,"close":995,"change":766,"percent_change":883,"volume":1164,"transactions":9,"vwap":995},"2025-11-03",151448,{"date":1166,"open":995,"high":1004,"low":962,"close":988,"change":731,"percent_change":1167,"volume":1168,"transactions":9,"vwap":988},"2025-10-31",1.89,264320,{"date":1170,"open":1004,"high":982,"low":995,"close":1029,"change":160,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1029},"2025-10-30",-1.85,195388,{"date":1174,"open":968,"high":968,"low":988,"close":988,"change":807,"percent_change":931,"volume":1175,"transactions":9,"vwap":988},"2025-10-29",331284,{"date":1177,"open":969,"high":976,"low":977,"close":977,"change":766,"percent_change":828,"volume":1178,"transactions":9,"vwap":977},"2025-10-28",233992,{"date":1180,"open":1036,"high":1036,"low":977,"close":969,"change":766,"percent_change":832,"volume":1181,"transactions":9,"vwap":969},"2025-10-27",276752,{"date":1183,"open":1036,"high":1070,"low":969,"close":1036,"change":160,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1036},"2025-10-24",-1.59,299852,{"date":1187,"open":969,"high":1037,"low":977,"close":1070,"change":172,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1070},"2025-10-23",6.78,332812,{"date":1191,"open":1036,"high":1070,"low":982,"close":968,"change":971,"percent_change":1192,"volume":1193,"transactions":9,"vwap":968},"2025-10-22",-4.84,522648,{"date":1195,"open":1056,"high":1049,"low":969,"close":1036,"change":172,"percent_change":672,"volume":1196,"transactions":9,"vwap":1036},"2025-10-21",987112,{"date":1198,"open":1036,"high":1037,"low":970,"close":977,"change":807,"percent_change":815,"volume":1199,"transactions":9,"vwap":977},"2025-10-20",404700,{"date":1201,"open":969,"high":1043,"low":969,"close":1036,"change":731,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1036},"2025-10-17",1.64,201108,{"date":1205,"open":1061,"high":1061,"low":969,"close":976,"change":963,"percent_change":1206,"volume":1207,"transactions":9,"vwap":976},"2025-10-16",-10.29,359988,{"date":1209,"open":1210,"high":1054,"low":1037,"close":1057,"change":766,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1057},"2025-10-15",17.75,-2.86,402356,{"date":1214,"open":1037,"high":1210,"low":1043,"close":1049,"change":836,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1049},"2025-10-14",2.94,351432,{"date":1218,"open":1049,"high":1210,"low":1056,"close":1057,"change":766,"percent_change":1211,"volume":1219,"transactions":9,"vwap":1057},"2025-10-13",316640,{"date":1221,"open":1049,"high":1049,"low":1037,"close":1049,"change":766,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1049},"2025-10-10",-2.78,632656,{"date":1225,"open":1226,"high":1227,"low":1049,"close":1062,"change":971,"percent_change":776,"volume":1228,"transactions":9,"vwap":1062},"2025-10-09",19.5,20,447680,{"date":1230,"open":22,"high":22,"low":1062,"close":1231,"change":963,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-10-08",18.75,-8.54,856992,{"date":1235,"open":1236,"high":1237,"low":1227,"close":1238,"change":963,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-10-07",21.25,21.5,20.5,-7.87,735400,{"date":1242,"open":1055,"high":1243,"low":1231,"close":1244,"change":225,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-10-06",23.5,22.25,21.92,2724368,{"date":1248,"open":1057,"high":1231,"low":1057,"close":1054,"change":983,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1054},"2025-10-03",7.35,898240,{"date":1252,"open":1056,"high":1048,"low":1043,"close":1057,"change":306,"percent_change":306,"volume":1253,"transactions":9,"vwap":1057},"2025-10-02",693008,{"date":1255,"open":969,"high":1048,"low":968,"close":1057,"change":306,"percent_change":306,"volume":1256,"transactions":9,"vwap":1057},"2025-10-01",1077232,{"date":1258,"open":1055,"high":1259,"low":1070,"close":1057,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1057},"2025-09-30",19.75,-3.75,-18.07,1928228,{"date":1264,"open":1227,"high":1265,"low":1210,"close":1266,"change":555,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-09-29",21.75,20.75,33.87,6463064,{"date":1270,"open":976,"high":1271,"low":969,"close":1036,"change":1083,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1036},"2025-09-26",18.5,10.71,4587724,{"date":1275,"open":1036,"high":1036,"low":962,"close":970,"change":225,"percent_change":1276,"volume":1277,"transactions":9,"vwap":970},"2025-09-25",40,13003504,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1084,"change":306,"percent_change":306,"volume":1282,"transactions":9,"vwap":1084},"2025-09-24",10.25,9.75,150984,{"date":1284,"open":1285,"high":1286,"low":1084,"close":1084,"change":766,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1084},"2025-09-23",10.5,10.75,-4.76,190164,{"date":1290,"open":1291,"high":1291,"low":1280,"close":1285,"change":306,"percent_change":306,"volume":1292,"transactions":9,"vwap":1285},"2025-09-22",11,225432,{"date":1294,"open":1291,"high":1291,"low":1280,"close":1285,"change":160,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1285},"2025-09-19",-2.33,349388,{"date":1298,"open":1285,"high":1291,"low":1285,"close":1286,"change":731,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1286},"2025-09-18",2.38,336008,{"date":1302,"open":1285,"high":1286,"low":1280,"close":1285,"change":160,"percent_change":1295,"volume":1303,"transactions":9,"vwap":1285},"2025-09-17",133644,{"date":1305,"open":1285,"high":1286,"low":1280,"close":1286,"change":836,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1286},"2025-09-16",4.88,170892,{"date":1309,"open":1129,"high":1129,"low":1084,"close":1280,"change":807,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1280},"2025-09-15",-8.89,309016,{"date":1313,"open":956,"high":956,"low":1291,"close":1314,"change":766,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-09-12",11.25,-4.26,202432,{"date":1318,"open":1314,"high":1114,"low":1314,"close":956,"change":731,"percent_change":1319,"volume":1320,"transactions":9,"vwap":956},"2025-09-11",2.17,157380,{"date":1322,"open":962,"high":995,"low":1314,"close":1129,"change":971,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1129},"2025-09-10",-6.12,357248,{"date":1326,"open":1114,"high":962,"low":1314,"close":962,"change":731,"percent_change":1327,"volume":1328,"transactions":9,"vwap":962},"2025-09-09",2.08,174976,{"date":1330,"open":961,"high":970,"low":1114,"close":1114,"change":160,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1114},"2025-09-08",-2.04,487608,{"date":1334,"open":1129,"high":955,"low":1314,"close":962,"change":172,"percent_change":1335,"volume":1336,"transactions":9,"vwap":962},"2025-09-05",8.89,219648,{"date":1338,"open":1129,"high":962,"low":1291,"close":1314,"change":160,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1314},"2025-09-04",-2.17,183200,{"date":1342,"open":1291,"high":956,"low":1281,"close":1129,"change":723,"percent_change":505,"volume":1343,"transactions":9,"vwap":1129},"2025-09-03",406800,{"date":1345,"open":1129,"high":1129,"low":1280,"close":1286,"change":971,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1286},"2025-09-02",-6.52,208856,{"date":1349,"open":962,"high":962,"low":1129,"close":1129,"change":971,"percent_change":1323,"volume":1350,"transactions":9,"vwap":1129},"2025-08-29",139652,{"date":1352,"open":955,"high":961,"low":1114,"close":962,"change":306,"percent_change":306,"volume":1353,"transactions":9,"vwap":962},"2025-08-28",147568,{"date":1355,"open":961,"high":961,"low":962,"close":962,"change":766,"percent_change":1122,"volume":1356,"transactions":9,"vwap":962},"2025-08-27",157100,{"date":1358,"open":995,"high":988,"low":962,"close":961,"change":836,"percent_change":251,"volume":1359,"transactions":9,"vwap":961},"2025-08-26",340880,{"date":1361,"open":955,"high":995,"low":1114,"close":962,"change":306,"percent_change":306,"volume":1362,"transactions":9,"vwap":962},"2025-08-25",180784,{"date":1364,"open":956,"high":1029,"low":956,"close":962,"change":731,"percent_change":1327,"volume":1365,"transactions":9,"vwap":962},"2025-08-22",213732,{"date":1367,"open":1114,"high":961,"low":1129,"close":1114,"change":306,"percent_change":306,"volume":1368,"transactions":9,"vwap":1114},"2025-08-21",141880,{"date":1370,"open":995,"high":1029,"low":1314,"close":1114,"change":807,"percent_change":924,"volume":1371,"transactions":9,"vwap":1114},"2025-08-20",240684,{"date":1373,"open":988,"high":1004,"low":955,"close":995,"change":766,"percent_change":883,"volume":1374,"transactions":9,"vwap":995},"2025-08-19",251580,{"date":1376,"open":977,"high":968,"low":1029,"close":988,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":988},"2025-08-18",-2.25,-14.29,459980,{"date":1381,"open":969,"high":1037,"low":977,"close":1070,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1070},"2025-08-15",2.25,16.67,549076,{"date":1386,"open":976,"high":1043,"low":995,"close":988,"change":971,"percent_change":1387,"volume":1388,"transactions":9,"vwap":988},"2025-08-14",-5.26,739520,{"date":1390,"open":1057,"high":1057,"low":995,"close":982,"change":776,"percent_change":1391,"volume":1392,"transactions":9,"vwap":982},"2025-08-13",-21.92,678324,{"date":1394,"open":1210,"high":1271,"low":1061,"close":1054,"change":723,"percent_change":355,"volume":1395,"transactions":9,"vwap":1054},"2025-08-12",333428,{"date":1397,"open":22,"high":1265,"low":1061,"close":1049,"change":1398,"percent_change":964,"volume":1399,"transactions":9,"vwap":1049},"2025-08-11",-2.5,550200,{"date":1401,"open":1054,"high":1265,"low":1054,"close":1227,"change":172,"percent_change":447,"volume":1402,"transactions":9,"vwap":1227},"2025-08-08",461660,{"date":1404,"open":1054,"high":1055,"low":1048,"close":1055,"change":306,"percent_change":306,"volume":1405,"transactions":9,"vwap":1055},"2025-08-07",388924,{"date":1407,"open":1049,"high":1227,"low":1048,"close":1055,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1055},"2025-08-06",2.5,15.15,764808,{"date":1412,"open":1238,"high":1413,"low":1036,"close":1056,"change":433,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1056},"2025-08-05",22.5,-10.81,1919532,{"date":1417,"open":968,"high":1055,"low":982,"close":1271,"change":749,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1271},"2025-08-04",25.42,1543796,{"date":1421,"open":955,"high":968,"low":962,"close":968,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":968},"2025-08-01",2.75,22.92,496952,{"date":1426,"open":988,"high":977,"low":956,"close":1114,"change":836,"percent_change":910,"volume":1427,"transactions":9,"vwap":1114},"2025-07-31",987296,{"date":1429,"open":961,"high":961,"low":1314,"close":1129,"change":963,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1129},"2025-07-30",-13.21,351008,{"date":1433,"open":977,"high":968,"low":955,"close":1029,"change":761,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1029},"2025-07-29",-8.62,348452,{"date":1437,"open":982,"high":976,"low":982,"close":977,"change":983,"percent_change":1110,"volume":1438,"transactions":9,"vwap":977},"2025-07-28",417992,{"date":1440,"open":968,"high":968,"low":995,"close":1029,"change":963,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1029},"2025-07-25",-11.67,544156,{"date":1444,"open":982,"high":1210,"low":1004,"close":969,"change":1422,"percent_change":718,"volume":1445,"transactions":9,"vwap":969},"2025-07-24",3559828,{"date":1447,"open":1291,"high":1029,"low":1286,"close":962,"change":1083,"percent_change":1448,"volume":1449,"transactions":9,"vwap":962},"2025-07-23",13.95,1036544,{"date":1451,"open":1281,"high":1286,"low":1452,"close":1286,"change":983,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1286},"2025-07-22",9.25,13.16,293920,{"date":1456,"open":1457,"high":1280,"low":1457,"close":1458,"change":731,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-07-21",9,9.5,2.7,527092,{"date":1462,"open":1452,"high":1458,"low":854,"close":1452,"change":160,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2025-07-18",-2.63,294656,{"date":1466,"open":813,"high":1458,"low":813,"close":1458,"change":1083,"percent_change":1231,"volume":1467,"transactions":9,"vwap":1458},"2025-07-17",381852,{"date":1469,"open":665,"high":1470,"low":665,"close":665,"change":306,"percent_change":306,"volume":1471,"transactions":9,"vwap":665},"2025-07-16",8.5,157140,{"date":1473,"open":813,"high":1470,"low":665,"close":665,"change":766,"percent_change":637,"volume":1474,"transactions":9,"vwap":665},"2025-07-15",237332,{"date":1476,"open":854,"high":1457,"low":813,"close":1470,"change":766,"percent_change":1000,"volume":1477,"transactions":9,"vwap":1470},"2025-07-14",227320,{"date":1479,"open":854,"high":1457,"low":813,"close":1457,"change":731,"percent_change":593,"volume":1480,"transactions":9,"vwap":1457},"2025-07-11",262488,{"date":1482,"open":854,"high":1452,"low":1470,"close":854,"change":306,"percent_change":306,"volume":1483,"transactions":9,"vwap":854},"2025-07-10",245076,{"date":1485,"open":813,"high":1458,"low":813,"close":854,"change":836,"percent_change":1486,"volume":1487,"transactions":9,"vwap":854},"2025-07-09",6.06,594824,{"date":1489,"open":1452,"high":1458,"low":665,"close":813,"change":723,"percent_change":1084,"volume":1490,"transactions":9,"vwap":813},"2025-07-08",3937972,{"date":1492,"open":814,"high":671,"low":802,"close":671,"change":306,"percent_change":306,"volume":1493,"transactions":9,"vwap":671},"2025-07-07",225084,{"date":1495,"open":812,"high":812,"low":814,"close":671,"change":160,"percent_change":832,"volume":1496,"transactions":9,"vwap":671},"2025-07-03",165736,{"date":1498,"open":812,"high":813,"low":671,"close":812,"change":306,"percent_change":306,"volume":1499,"transactions":9,"vwap":812},"2025-07-02",255352,{"date":1501,"open":813,"high":813,"low":812,"close":812,"change":807,"percent_change":1502,"volume":1503,"transactions":9,"vwap":812},"2025-07-01",-11.43,470556,{"date":1505,"open":665,"high":1452,"low":812,"close":854,"change":723,"percent_change":1506,"volume":1507,"transactions":9,"vwap":854},"2025-06-30",9.38,960056,{"date":1509,"open":665,"high":1470,"low":671,"close":665,"change":761,"percent_change":1510,"volume":1511,"transactions":9,"vwap":665},"2025-06-27",-13.51,970320,{"date":1513,"open":1281,"high":1285,"low":1470,"close":1452,"change":983,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1452},"2025-06-26",15.62,6814152,{"date":1517,"open":1084,"high":1291,"low":806,"close":665,"change":743,"percent_change":1518,"volume":1519,"transactions":9,"vwap":665},"2025-06-25",68.42,29658136,{"date":1521,"open":555,"high":423,"low":290,"close":1522,"change":731,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-06-24",4.75,5.56,4876120,{"date":1526,"open":1522,"high":415,"low":760,"close":760,"change":160,"percent_change":1387,"volume":1527,"transactions":9,"vwap":760},"2025-06-23",1226376,{"date":1529,"open":555,"high":555,"low":760,"close":1522,"change":160,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2025-06-20",-5,229628,{"date":1533,"open":814,"high":814,"low":225,"close":415,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":415},"2025-06-18",-2.75,-35.48,956128,{"date":1538,"open":671,"high":812,"low":671,"close":812,"change":306,"percent_change":306,"volume":1539,"transactions":9,"vwap":812},"2025-06-17",178264,{"date":1541,"open":665,"high":665,"low":671,"close":812,"change":306,"percent_change":306,"volume":1542,"transactions":9,"vwap":812},"2025-06-16",76824,{"date":1544,"open":813,"high":1470,"low":812,"close":812,"change":807,"percent_change":1502,"volume":1545,"transactions":9,"vwap":812},"2025-06-13",79128,{"date":1547,"open":665,"high":1457,"low":812,"close":854,"change":836,"percent_change":1486,"volume":1548,"transactions":9,"vwap":854},"2025-06-12",122856,{"date":1550,"open":1470,"high":854,"low":665,"close":813,"change":766,"percent_change":1551,"volume":1552,"transactions":9,"vwap":813},"2025-06-11",-5.71,100856,{"date":1554,"open":854,"high":1458,"low":1470,"close":854,"change":306,"percent_change":306,"volume":1555,"transactions":9,"vwap":854},"2025-06-10",69236,{"date":1557,"open":1457,"high":1452,"low":1470,"close":854,"change":836,"percent_change":1486,"volume":1558,"transactions":9,"vwap":854},"2025-06-09",153700,{"date":1560,"open":665,"high":1470,"low":812,"close":813,"change":731,"percent_change":1561,"volume":1562,"transactions":9,"vwap":813},"2025-06-06",3.12,110564,{"date":1564,"open":1470,"high":854,"low":812,"close":665,"change":971,"percent_change":1565,"volume":1566,"transactions":9,"vwap":665},"2025-06-05",-8.57,185220,{"date":1568,"open":1470,"high":1458,"low":1470,"close":854,"change":971,"percent_change":1569,"volume":1570,"transactions":9,"vwap":854},"2025-06-04",-7.89,183976,{"date":1572,"open":854,"high":1314,"low":854,"close":1458,"change":731,"percent_change":1459,"volume":1573,"transactions":9,"vwap":1458},"2025-06-03",477404,{"date":1575,"open":1084,"high":1056,"low":812,"close":1452,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1452},"2025-06-02",2,27.59,6522620,{"date":1580,"open":814,"high":814,"low":802,"close":814,"change":306,"percent_change":306,"volume":1581,"transactions":9,"vwap":814},"2025-05-30",852784,{"date":1583,"open":806,"high":814,"low":802,"close":814,"change":836,"percent_change":678,"volume":1584,"transactions":9,"vwap":814},"2025-05-29",87160,{"date":1586,"open":814,"high":814,"low":802,"close":802,"change":766,"percent_change":931,"volume":1587,"transactions":9,"vwap":802},"2025-05-28",72288,{"date":1589,"open":671,"high":671,"low":802,"close":814,"change":160,"percent_change":828,"volume":1590,"transactions":9,"vwap":814},"2025-05-27",109284,{"date":1592,"open":812,"high":813,"low":671,"close":671,"change":160,"percent_change":832,"volume":1593,"transactions":9,"vwap":671},"2025-05-23",57640,{"date":1595,"open":813,"high":1470,"low":806,"close":812,"change":971,"percent_change":1050,"volume":1596,"transactions":9,"vwap":812},"2025-05-22",161412,{"date":1598,"open":671,"high":1452,"low":671,"close":1470,"change":836,"percent_change":775,"volume":1599,"transactions":9,"vwap":1470},"2025-05-21",228248,{"date":1601,"open":671,"high":665,"low":496,"close":665,"change":766,"percent_change":637,"volume":1602,"transactions":9,"vwap":665},"2025-05-20",315616,{"date":1604,"open":1281,"high":1281,"low":665,"close":1470,"change":433,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1470},"2025-05-19",-19.05,255764,{"date":1608,"open":1129,"high":962,"low":1084,"close":1285,"change":1377,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1285},"2025-05-16",-17.65,167892,{"date":1612,"open":995,"high":995,"low":1129,"close":961,"change":766,"percent_change":1613,"volume":1614,"transactions":9,"vwap":961},"2025-05-15",-3.77,110028,{"date":1616,"open":1210,"high":1231,"low":1114,"close":1029,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1029},"2025-05-14",-4.25,-24.29,274684,{"date":1621,"open":1043,"high":1054,"low":976,"close":1049,"change":1083,"percent_change":1506,"volume":1622,"transactions":9,"vwap":1049},"2025-05-13",42092,{"date":1624,"open":1061,"high":1062,"low":1036,"close":1043,"change":766,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1043},"2025-05-12",-3.03,61992,{"date":1628,"open":1043,"high":1061,"low":968,"close":1056,"change":172,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1056},"2025-05-09",6.45,36744,{"date":1632,"open":970,"high":1036,"low":970,"close":1036,"change":1083,"percent_change":1272,"volume":1633,"transactions":9,"vwap":1036},"2025-05-08",38440,{"date":1635,"open":995,"high":968,"low":955,"close":970,"change":1083,"percent_change":1114,"volume":1636,"transactions":9,"vwap":970},"2025-05-07",48720,{"date":1638,"open":1043,"high":1043,"low":962,"close":955,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":955},"2025-05-06",-3,-19.35,73776,{"date":1643,"open":1036,"high":1037,"low":977,"close":1036,"change":971,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1036},"2025-05-05",-4.62,56540,{"date":1647,"open":1057,"high":1057,"low":1036,"close":1037,"change":306,"percent_change":306,"volume":1648,"transactions":9,"vwap":1037},"2025-05-02",72636,{"date":1650,"open":1210,"high":1062,"low":1037,"close":1037,"change":963,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1037},"2025-05-01",-9.72,56812,{"date":1654,"open":1231,"high":1055,"low":1057,"close":1062,"change":761,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1062},"2025-04-30",-6.49,40868,{"date":1658,"open":1266,"high":1265,"low":1231,"close":1659,"change":963,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-04-29",19.25,-8.33,46464,{"date":1663,"open":1238,"high":1413,"low":1227,"close":1664,"change":983,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-04-28",21,6.33,56016,{"date":1668,"open":1238,"high":1266,"low":1659,"close":1259,"change":761,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1259},"2025-04-25",-5.95,37296,{"date":1672,"open":1673,"high":1674,"low":1266,"close":1664,"change":1675,"percent_change":1378,"volume":1676,"transactions":9,"vwap":1664},"2025-04-24",24,24.25,-3.5,88164,{"date":1678,"open":1679,"high":1680,"low":1237,"close":1681,"change":1522,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-04-23",22.75,30.5,24.5,24.05,962232,{"date":1685,"open":1070,"high":1686,"low":976,"close":1259,"change":749,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1259},"2025-04-22",23.75,23.44,353808,{"date":1690,"open":1056,"high":1057,"low":1036,"close":1043,"change":766,"percent_change":1625,"volume":1691,"transactions":9,"vwap":1043},"2025-04-21",20476,{"date":1693,"open":1037,"high":1056,"low":1036,"close":1056,"change":160,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1056},"2025-04-17",-1.49,21336,{"date":1697,"open":976,"high":1048,"low":976,"close":1061,"change":836,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1061},"2025-04-16",3.08,51496,{"date":1701,"open":1057,"high":1231,"low":1036,"close":1037,"change":731,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1037},"2025-04-15",1.56,746148,{"date":1705,"open":1055,"high":1659,"low":1036,"close":1043,"change":1534,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1043},"2025-04-14",-14.67,55772,{"date":1709,"open":1226,"high":1259,"low":1210,"close":1231,"change":807,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1231},"2025-04-11",-5.06,17476,{"date":1713,"open":1664,"high":1664,"low":1271,"close":1259,"change":761,"percent_change":1669,"volume":1714,"transactions":9,"vwap":1259},"2025-04-10",25736,{"date":1716,"open":1659,"high":1237,"low":1231,"close":1664,"change":172,"percent_change":415,"volume":1717,"transactions":9,"vwap":1664},"2025-04-09",41316,{"date":1719,"open":1266,"high":1266,"low":1227,"close":1227,"change":971,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1227},"2025-04-08",-3.61,29444,{"date":1723,"open":1271,"high":1724,"low":1048,"close":1266,"change":172,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1266},"2025-04-07",22,5.06,55324,{"date":1728,"open":1231,"high":1724,"low":1231,"close":1259,"change":836,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1259},"2025-04-04",2.6,51728,{"date":1732,"open":1237,"high":1237,"low":1231,"close":1659,"change":1639,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1659},"2025-04-03",-13.48,47376,{"date":1736,"open":1681,"high":1737,"low":1236,"close":1244,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1244},"2025-04-02",24.75,-3.25,-12.75,71112,{"date":1742,"open":1743,"high":1744,"low":1674,"close":1745,"change":1013,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-04-01",26.75,27,25.5,7.37,100268,{"date":1749,"open":1750,"high":1751,"low":1243,"close":1686,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1686},"2025-03-31",27.75,28.75,-5.25,-18.1,154180,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-03-28",32.5,34,28.25,29,-9,-23.68,136212,{"date":1765,"open":1276,"high":1766,"low":1767,"close":1768,"change":983,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-03-27",44.25,36.5,38,3.4,688172,{"date":1772,"open":1758,"high":1773,"low":1774,"close":1775,"change":172,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-03-26",39,33,36.75,2.8,243292,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":814,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-03-25",31.25,39.25,31,35.75,25.44,812540,{"date":1787,"open":1744,"high":1788,"low":1789,"close":1790,"change":807,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-03-24",37.5,25.25,28.5,-3.39,834612,{"date":1794,"open":1795,"high":1796,"low":1745,"close":1797,"change":1530,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-03-21",27.5,33.75,29.5,-14.49,1047604,{"date":1801,"open":982,"high":1802,"low":1004,"close":1803,"change":1265,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-03-20",52,34.5,170.59,14309916,{"date":1807,"open":977,"high":977,"low":962,"close":961,"change":761,"percent_change":1808,"volume":1809,"transactions":9,"vwap":961},"2025-03-19",-8.93,94880,{"date":1811,"open":970,"high":976,"low":1029,"close":970,"change":971,"percent_change":972,"volume":1812,"transactions":9,"vwap":970},"2025-03-18",139680,{"date":1814,"open":1210,"high":1210,"low":970,"close":968,"change":1377,"percent_change":1815,"volume":1816,"transactions":9,"vwap":968},"2025-03-17",-13.24,94108,{"date":1818,"open":1049,"high":1062,"low":969,"close":1057,"change":963,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1057},"2025-03-14",-9.33,99428,{"date":1822,"open":1750,"high":1750,"low":1231,"close":1231,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1231},"2025-03-13",-11.5,-38.02,155540,{"date":1827,"open":1828,"high":1775,"low":1760,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-03-12",35.25,30.25,-5.5,-15.38,123780,{"date":1834,"open":1757,"high":1835,"low":1836,"close":1783,"change":225,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1783},"2025-03-11",47.25,32,12.6,945056,{"date":1840,"open":1841,"high":1842,"low":1780,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-03-10",35.5,41.5,31.75,-7.5,-19.11,217092,{"date":1848,"open":1849,"high":175,"low":1843,"close":1781,"change":743,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1781},"2025-03-07",50.5,9.03,4151264,{"date":1853,"open":982,"high":1854,"low":956,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-03-06",38.5,36,27.25,311.43,14383400,{"date":1860,"open":813,"high":1452,"low":812,"close":854,"change":983,"percent_change":1383,"volume":1861,"transactions":9,"vwap":854},"2025-03-05",43812,{"date":1863,"open":1037,"high":1048,"low":606,"close":671,"change":1761,"percent_change":1864,"volume":1865,"transactions":9,"vwap":671},"2025-03-04",-54.55,191184,{"date":1867,"open":1062,"high":1062,"low":1070,"close":1056,"change":963,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1056},"2025-03-03",-9.59,11416,{"date":1871,"open":1057,"high":1236,"low":1057,"close":1054,"change":983,"percent_change":1249,"volume":1872,"transactions":9,"vwap":1054},"2025-02-28",46820,{"date":1874,"open":1231,"high":1231,"low":1037,"close":1057,"change":433,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1057},"2025-02-27",-10.53,12716,{"date":1878,"open":1879,"high":1879,"low":1271,"close":1055,"change":914,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1055},"2025-02-26",25,-29.63,15556,{"date":1883,"open":1884,"high":1884,"low":1744,"close":1744,"change":1038,"percent_change":1387,"volume":1885,"transactions":9,"vwap":1744},"2025-02-25",29.75,1976,{"date":1887,"open":1751,"high":1884,"low":1795,"close":1790,"change":1038,"percent_change":1530,"volume":1888,"transactions":9,"vwap":1790},"2025-02-24",2904,{"date":1890,"open":1891,"high":1891,"low":1856,"close":1891,"change":306,"percent_change":306,"volume":1892,"transactions":9,"vwap":1891},"2025-02-21",30,2752,{"date":1894,"open":1891,"high":1757,"low":1895,"close":1891,"change":306,"percent_change":306,"volume":1896,"transactions":9,"vwap":1891},"2025-02-20",29.25,6516,{"date":1898,"open":1895,"high":1891,"low":1895,"close":1891,"change":836,"percent_change":1088,"volume":1899,"transactions":9,"vwap":1891},"2025-02-19",384,{"date":179,"open":1884,"high":1891,"low":1895,"close":1797,"change":160,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1797},-0.84,1684]