[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMFA":3,"homepage-market-summary":28,"stock-historical-LMFA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LMFA","2026-07-21",{"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},"LM Funding America, Inc. Common Stock","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.6,2.74,3.02,2.54,2.45,0.15,6.12,950340.893609,13444,2.7447,3.4,0.122,1032548.6936919596,75.6,2661,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,61,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":36,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":37,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":37},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},5.14,938065,342393741.351008,36.84,"2025-02-05",[182,183,192,203,214,221,229,236,243,252,260,269,275,282,286,291,296,300,306,312,318,326,333,340,348,356,362,367,374,380,387,394,401,409,417,425,433,439,447,454,459,466,473,481,487,493,498,503,508,512,516,521,525,529,534,539,544,549,553,559,564,570,578,586,594,601,607,613,620,625,629,633,639,643,649,653,657,662,667,673,679,684,693,700,706,712,718,723,730,738,747,753,758,767,774,781,789,796,804,808,815,819,824,830,835,841,847,853,859,864,867,872,876,883,887,891,897,902,909,916,920,925,933,938,944,951,957,965,971,977,985,993,997,1004,1011,1019,1028,1036,1040,1046,1051,1058,1064,1070,1079,1087,1095,1103,1109,1117,1125,1132,1140,1147,1156,1164,1171,1179,1188,1195,1201,1209,1214,1220,1228,1235,1243,1252,1260,1268,1275,1281,1286,1293,1301,1306,1314,1320,1327,1334,1338,1344,1349,1354,1359,1364,1369,1375,1379,1383,1387,1395,1401,1405,1412,1417,1423,1428,1434,1441,1444,1448,1451,1455,1459,1463,1468,1472,1476,1482,1487,1492,1497,1501,1506,1511,1514,1518,1522,1526,1531,1537,1541,1545,1549,1551,1555,1558,1562,1566,1571,1578,1585,1591,1597,1603,1608,1614,1619,1626,1631,1637,1642,1648,1654,1660,1664,1671,1679,1687,1696,1703,1712,1718,1724,1729,1734,1740,1747,1753,1758,1763,1768,1775,1781,1788,1793,1798,1801,1806,1814,1820,1825,1832,1838,1845,1850,1856,1862,1868,1874,1880,1885,1889,1892,1897,1903,1910,1916,1921,1928,1933,1938,1942,1946,1951,1955,1959,1965,1969,1973,1978,1982,1985,1990,1995,2000,2007,2012,2016,2021,2026,2030,2036,2041,2044,2048,2052,2056,2060,2066,2072,2076,2081,2086,2090,2094,2096,2101,2105,2109,2114,2119,2125,2129,2135,2138,2144,2150,2153,2156,2160,2164,2168,2172,2176,2180,2184,2188,2192,2197,2200,2205,2210,2213,2220,2224,2230,2235,2238,2244,2248,2252,2256,2259],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-20",2.76,2.25,-0.2,-7.55,1202677.244249,7889,2.5809,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-17",2.61,2.7391,2.55,2.65,-0.02,-0.75,45921.309199,739,2.6818,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-07-16",2.79,2.811,2.63,2.67,-0.17,-5.99,42833.903951,961,2.7114,{"date":215,"open":14,"high":216,"low":14,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":9,"vwap":217},"2026-07-15",2.911,2.84,0.05,1.79,45600,{"date":222,"open":223,"high":224,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":9,"vwap":205},"2026-07-14",2.92,3.05,2.7,-0.13,-4.45,131700,{"date":230,"open":231,"high":23,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":9,"vwap":223},"2026-07-13",3.3,2.8,-0.38,-11.52,135000,{"date":237,"open":238,"high":239,"low":224,"close":231,"change":240,"percent_change":241,"volume":242,"transactions":9,"vwap":231},"2026-07-10",3.1,3.375,3.172,2478.12,43868,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":9,"vwap":248},"2026-07-09",0.13,0.138,0.127,0.12800001,-0.022,-14.67,2494800,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":156,"volume":259,"transactions":9,"vwap":257},"2026-07-08",0.145,0.153,0.141,0.15000001,0.001,965000,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":9,"vwap":265},"2026-07-07",0.147,0.152,0.142,0.149,-0.003,-1.97,522900,{"date":270,"open":265,"high":271,"low":254,"close":263,"change":272,"percent_change":273,"volume":274,"transactions":9,"vwap":263},"2026-07-06",0.154,0.003,2.01,951700,{"date":276,"open":277,"high":278,"low":264,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":9,"vwap":265},"2026-07-02",0.146,0.15099999,-0.001,-0.67,929400,{"date":283,"open":284,"high":257,"low":284,"close":257,"change":258,"percent_change":156,"volume":285,"transactions":9,"vwap":257},"2026-07-01",0.14,1037200,{"date":287,"open":264,"high":265,"low":288,"close":265,"change":258,"percent_change":289,"volume":290,"transactions":9,"vwap":265},"2026-06-30",0.13699999,0.68,770700,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":279,"percent_change":280,"volume":295,"transactions":9,"vwap":294},"2026-06-29",0.13500001,0.148,1306900,{"date":297,"open":264,"high":265,"low":298,"close":265,"change":279,"percent_change":280,"volume":299,"transactions":9,"vwap":265},"2026-06-26",0.133,1409000,{"date":301,"open":302,"high":257,"low":303,"close":257,"change":266,"percent_change":304,"volume":305,"transactions":9,"vwap":257},"2026-06-25",0.134,0.12899999,-1.96,2498500,{"date":307,"open":245,"high":308,"low":24,"close":255,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":255},"2026-06-24",0.16,0.004,2.68,54221600,{"date":313,"open":255,"high":308,"low":314,"close":265,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":265},"2026-06-23",0.14300001,-0.047,-23.98,19031900,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-06-22",0.184,0.204,0.19599999,0.013,7.1,369700,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":329},"2026-06-18",0.20900001,0.183,-0.017,-8.5,881000,{"date":334,"open":335,"high":336,"low":166,"close":166,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":166},"2026-06-17",0.208,0.21699999,0.011,5.82,828300,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-06-16",0.213,0.22,0.189,-0.018,-8.7,305100,{"date":349,"open":328,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":352},"2026-06-15",0.22499999,0.20299999,0.207,-0.002,-0.96,660800,{"date":357,"open":328,"high":358,"low":359,"close":328,"change":353,"percent_change":360,"volume":361,"transactions":9,"vwap":328},"2026-06-12",0.20999999,0.198,-0.95,524200,{"date":363,"open":343,"high":343,"low":359,"close":364,"change":258,"percent_change":365,"volume":366,"transactions":9,"vwap":364},"2026-06-11",0.211,0.48,284200,{"date":368,"open":342,"high":369,"low":370,"close":358,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":358},"2026-06-10",0.226,0.20100001,-0.008,-3.67,415100,{"date":375,"open":376,"high":376,"low":358,"close":377,"change":330,"percent_change":378,"volume":379,"transactions":9,"vwap":377},"2026-06-09",0.23800001,0.21799999,-7.23,276100,{"date":381,"open":350,"high":382,"low":336,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-06-08",0.23999999,0.235,0.015,6.82,226000,{"date":388,"open":389,"high":389,"low":390,"close":343,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":343},"2026-06-05",0.234,0.215,-0.015,-6.38,224000,{"date":395,"open":396,"high":397,"low":369,"close":383,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":383},"2026-06-04",0.23,0.25,-0.004,-1.67,510000,{"date":402,"open":403,"high":404,"low":369,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":9,"vwap":405},"2026-06-03",0.243,0.24699999,0.23899999,-0.006,-2.45,324900,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-06-02",0.27700001,0.28999999,0.245,-0.043,-14.93,547200,{"date":418,"open":419,"high":412,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-06-01",0.25999999,0.25600001,0.28799999,0.025,9.51,298800,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":337,"percent_change":431,"volume":432,"transactions":9,"vwap":430},"2026-05-29",0.26499999,0.28,0.255,0.26300001,4.37,530600,{"date":434,"open":435,"high":419,"low":435,"close":436,"change":353,"percent_change":437,"volume":438,"transactions":9,"vwap":436},"2026-05-28",0.244,0.252,-0.79,327500,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":384,"percent_change":445,"volume":446,"transactions":9,"vwap":444},"2026-05-27",0.23100001,0.259,0.227,0.25400001,6.28,438000,{"date":448,"open":449,"high":450,"low":383,"close":405,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":405},"2026-05-26",0.241,0.248,-0.011,-4.4,276000,{"date":455,"open":376,"high":429,"low":441,"close":397,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":397},"2026-05-22",0.012,5.04,413700,{"date":460,"open":461,"high":382,"low":462,"close":376,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":376},"2026-05-21",0.222,0.21600001,0.017,7.69,635700,{"date":467,"open":468,"high":469,"low":462,"close":470,"change":353,"percent_change":471,"volume":472,"transactions":9,"vwap":470},"2026-05-20",0.219,0.23199999,0.221,-0.9,3023700,{"date":474,"open":343,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":477},"2026-05-19",0.233,0.212,0.223,-0.005,-2.19,419400,{"date":482,"open":483,"high":396,"low":477,"close":484,"change":266,"percent_change":485,"volume":486,"transactions":9,"vwap":484},"2026-05-18",0.229,0.228,-1.3,301700,{"date":488,"open":376,"high":489,"low":443,"close":441,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":441},"2026-05-15",0.242,-0.025,-9.77,451800,{"date":494,"open":477,"high":427,"low":343,"close":420,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":420},"2026-05-14",0.035,15.84,1912300,{"date":499,"open":369,"high":500,"low":462,"close":470,"change":391,"percent_change":501,"volume":502,"transactions":9,"vwap":470},"2026-05-13",0.237,-6.36,687500,{"date":504,"open":477,"high":435,"low":477,"close":505,"change":506,"percent_change":194,"volume":507,"transactions":9,"vwap":505},"2026-05-12",0.236,0.006,955100,{"date":509,"open":382,"high":397,"low":396,"close":396,"change":478,"percent_change":510,"volume":511,"transactions":9,"vwap":396},"2026-05-11",-2.13,552400,{"date":513,"open":382,"high":404,"low":475,"close":383,"change":279,"percent_change":514,"volume":515,"transactions":9,"vwap":383},"2026-05-08",-0.42,331800,{"date":517,"open":382,"high":518,"low":505,"close":505,"change":391,"percent_change":519,"volume":520,"transactions":9,"vwap":505},"2026-05-07",0.25099999,-5.98,427700,{"date":522,"open":397,"high":427,"low":397,"close":518,"change":309,"percent_change":523,"volume":524,"transactions":9,"vwap":518},"2026-05-06",1.62,204500,{"date":526,"open":449,"high":420,"low":449,"close":404,"change":272,"percent_change":527,"volume":528,"transactions":9,"vwap":404},"2026-05-05",1.23,235900,{"date":530,"open":531,"high":397,"low":383,"close":435,"change":258,"percent_change":532,"volume":533,"transactions":9,"vwap":435},"2026-05-04",0.249,0.41,318500,{"date":535,"open":382,"high":429,"low":382,"close":403,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":403},"2026-05-01",0.002,0.83,426500,{"date":540,"open":383,"high":413,"low":461,"close":449,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":449},"2026-04-30",0.014,6.17,173100,{"date":545,"open":449,"high":435,"low":369,"close":443,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":443},"2026-04-29",-0.01,-4.22,393900,{"date":550,"open":489,"high":531,"low":383,"close":500,"change":371,"percent_change":551,"volume":552,"transactions":9,"vwap":500},"2026-04-28",-3.27,129200,{"date":554,"open":397,"high":420,"low":555,"close":413,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":413},"2026-04-27",0.22400001,-0.009,-3.54,161800,{"date":560,"open":404,"high":561,"low":449,"close":444,"change":562,"percent_change":273,"volume":563,"transactions":9,"vwap":444},"2026-04-24",0.26199999,0.005,214400,{"date":565,"open":427,"high":566,"low":383,"close":531,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":531},"2026-04-23",0.27399999,-0.016,-6.04,736300,{"date":571,"open":572,"high":573,"low":574,"close":427,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":427},"2026-04-22",0.27599999,0.31,0.26100001,-0.007,-2.57,988700,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-04-21",0.292,0.29300001,0.27200001,-0.014,-4.9,104600,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":353,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-04-20",0.278,0.296,0.27500001,0.28600001,-0.69,273500,{"date":595,"open":596,"high":597,"low":598,"close":421,"change":398,"percent_change":599,"volume":600,"transactions":9,"vwap":421},"2026-04-17",0.303,0.317,0.287,-1.37,764500,{"date":602,"open":603,"high":603,"low":604,"close":580,"change":546,"percent_change":605,"volume":606,"transactions":9,"vwap":580},"2026-04-16",0.315,0.285,-3.31,208100,{"date":608,"open":591,"high":609,"low":591,"close":610,"change":541,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-04-15",0.31400001,0.30199999,4.86,229600,{"date":614,"open":428,"high":615,"low":616,"close":421,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":421},"2026-04-14",0.30000001,0.27000001,0.01,3.6,396500,{"date":621,"open":428,"high":622,"low":419,"close":588,"change":353,"percent_change":623,"volume":624,"transactions":9,"vwap":588},"2026-04-13",0.289,-0.71,415700,{"date":626,"open":588,"high":428,"low":419,"close":428,"change":627,"percent_change":464,"volume":628,"transactions":9,"vwap":428},"2026-04-10",0.02,202400,{"date":630,"open":616,"high":616,"low":444,"close":419,"change":371,"percent_change":631,"volume":632,"transactions":9,"vwap":419},"2026-04-09",-2.99,145800,{"date":634,"open":427,"high":411,"low":419,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-04-08",0.26800001,0.016,6.35,214100,{"date":640,"open":435,"high":574,"low":449,"close":436,"change":456,"percent_change":641,"volume":642,"transactions":9,"vwap":436},"2026-04-07",5,235100,{"date":644,"open":382,"high":645,"low":483,"close":382,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":382},"2026-04-06",0.257,0.007,3,276700,{"date":650,"open":403,"high":403,"low":343,"close":475,"change":546,"percent_change":651,"volume":652,"transactions":9,"vwap":475},"2026-04-02",-4.12,172700,{"date":654,"open":435,"high":420,"low":489,"close":403,"change":575,"percent_change":655,"volume":656,"transactions":9,"vwap":403},"2026-04-01",-2.8,214800,{"date":658,"open":397,"high":429,"low":659,"close":397,"change":562,"percent_change":660,"volume":661,"transactions":9,"vwap":397},"2026-03-31",0.18000001,2.04,853800,{"date":663,"open":581,"high":581,"low":443,"close":413,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":413},"2026-03-30",-0.048,-16.38,930100,{"date":668,"open":669,"high":669,"low":421,"close":581,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":581},"2026-03-27",0.32300001,-0.027,-8.44,481600,{"date":674,"open":675,"high":676,"low":609,"close":677,"change":258,"percent_change":573,"volume":678,"transactions":9,"vwap":677},"2026-03-26",0.32499999,0.33500001,0.31999999,306700,{"date":680,"open":681,"high":682,"low":573,"close":681,"change":258,"percent_change":573,"volume":683,"transactions":9,"vwap":681},"2026-03-25",0.31900001,0.32800001,155700,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-03-24",0.34,0.34599999,0.31200001,0.31799999,-0.019,-5.64,162600,{"date":694,"open":681,"high":695,"low":681,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-03-23",0.354,0.33700001,0.027,8.71,799200,{"date":701,"open":677,"high":702,"low":703,"close":573,"change":371,"percent_change":704,"volume":705,"transactions":9,"vwap":573},"2026-03-20",0.32699999,0.29699999,-2.52,585200,{"date":707,"open":708,"high":708,"low":573,"close":689,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":689},"2026-03-19",0.34999999,-0.012,-3.64,307900,{"date":713,"open":702,"high":714,"low":573,"close":715,"change":536,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-03-18",0.34299999,0.33000001,0.61,402100,{"date":719,"open":714,"high":708,"low":720,"close":682,"change":266,"percent_change":721,"volume":722,"transactions":9,"vwap":682},"2026-03-17",0.32100001,-0.91,266100,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-03-16",0.36199999,0.36300001,0.331,0,331300,{"date":731,"open":732,"high":733,"low":734,"close":727,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":727},"2026-03-13",0.396,0.42899999,0.29499999,-0.058,-14.91,1454700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-03-12",0.40099999,0.41100001,0.37,0.389,-0.029,-6.94,116500,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":337,"percent_change":225,"volume":752,"transactions":9,"vwap":750},"2026-03-11",0.40700001,0.41800001,0.391,114500,{"date":754,"open":732,"high":755,"low":756,"close":749,"change":323,"percent_change":231,"volume":757,"transactions":9,"vwap":749},"2026-03-10",0.43099999,0.37599999,475700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-03-09",0.361,0.40400001,0.359,0.39399999,0.021,5.63,362900,{"date":768,"open":532,"high":532,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-03-06",0.36399999,0.373,-0.032,-7.9,330500,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":490,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-03-05",0.428,0.36000001,0.405,-5.81,217000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":218,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-03-04",0.40900001,0.44499999,0.40000001,0.43000001,13.16,1093300,{"date":790,"open":791,"high":792,"low":793,"close":791,"change":690,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-03-03",0.38,0.38999999,0.35800001,-4.76,100300,{"date":797,"open":798,"high":532,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-03-02",0.37900001,0.366,0.39899999,0.026,6.97,292300,{"date":805,"open":792,"high":792,"low":742,"close":770,"change":575,"percent_change":806,"volume":807,"transactions":9,"vwap":770},"2026-02-27",-1.84,99300,{"date":809,"open":777,"high":810,"low":811,"close":791,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":791},"2026-02-26",0.38299999,0.35100001,0.029,8.26,142900,{"date":816,"open":676,"high":725,"low":727,"close":811,"change":495,"percent_change":817,"volume":818,"transactions":9,"vwap":811},"2026-02-25",11.08,126500,{"date":820,"open":677,"high":715,"low":603,"close":821,"change":398,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-02-24",0.31600001,-1.25,119000,{"date":825,"open":826,"high":826,"low":573,"close":677,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":677},"2026-02-23",0.34400001,-0.024,-6.98,113600,{"date":831,"open":799,"high":799,"low":832,"close":826,"change":556,"percent_change":833,"volume":834,"transactions":9,"vwap":826},"2026-02-20",0.33399999,-2.55,99500,{"date":836,"open":785,"high":785,"low":686,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-02-19",0.35299999,-0.035,-9.02,306600,{"date":842,"open":843,"high":733,"low":793,"close":844,"change":627,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-02-18",0.36899999,0.38800001,5.43,690700,{"date":848,"open":714,"high":763,"low":720,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-02-17",0.368,0.041,12.54,727600,{"date":854,"open":855,"high":686,"low":688,"close":702,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":702},"2026-02-13",0.324,0.018,5.83,175100,{"date":860,"open":843,"high":742,"low":615,"close":861,"change":862,"percent_change":647,"volume":863,"transactions":9,"vwap":861},"2026-02-12",0.30899999,0.009,526700,{"date":865,"open":675,"high":715,"low":615,"close":615,"change":391,"percent_change":794,"volume":866,"transactions":9,"vwap":615},"2026-02-11",153700,{"date":868,"open":869,"high":708,"low":688,"close":603,"change":690,"percent_change":870,"volume":871,"transactions":9,"vwap":603},"2026-02-10",0.34900001,-5.69,77700,{"date":873,"open":762,"high":762,"low":832,"close":832,"change":451,"percent_change":874,"volume":875,"transactions":9,"vwap":832},"2026-02-09",-3.19,132800,{"date":877,"open":615,"high":878,"low":615,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-02-06",0.36700001,0.345,0.055,18.97,584100,{"date":884,"open":688,"high":702,"low":412,"close":412,"change":744,"percent_change":885,"volume":886,"transactions":9,"vwap":412},"2026-02-05",-9.09,532400,{"date":888,"open":675,"high":727,"low":603,"close":681,"change":198,"percent_change":889,"volume":890,"transactions":9,"vwap":681},"2026-02-04",-5.9,226500,{"date":892,"open":893,"high":769,"low":675,"close":894,"change":249,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-02-03",0.34799999,0.33899999,-6.09,422900,{"date":898,"open":798,"high":792,"low":760,"close":760,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":760},"2026-02-02",-0.041,-10.2,366700,{"date":903,"open":904,"high":905,"low":791,"close":906,"change":309,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-01-30",0.39700001,0.41999999,0.40200001,1.01,425800,{"date":910,"open":750,"high":750,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-01-29",0.39199999,0.398,-0.021,-5.01,276600,{"date":917,"open":905,"high":786,"low":532,"close":918,"change":266,"percent_change":623,"volume":919,"transactions":9,"vwap":918},"2026-01-28",0.419,220000,{"date":921,"open":532,"high":922,"low":532,"close":923,"change":862,"percent_change":94,"volume":924,"transactions":9,"vwap":923},"2026-01-27",0.42699999,0.42199999,366800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":567,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-01-26",0.44400001,0.449,0.39500001,0.41299999,-3.73,332200,{"date":934,"open":927,"high":935,"low":918,"close":733,"change":575,"percent_change":936,"volume":937,"transactions":9,"vwap":733},"2026-01-23",0.465,-1.61,318400,{"date":939,"open":755,"high":940,"low":755,"close":941,"change":562,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-01-22",0.44600001,0.43599999,1.16,109200,{"date":945,"open":946,"high":947,"low":946,"close":755,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":755},"2026-01-21",0.40799999,0.433,0.023,5.64,271700,{"date":952,"open":953,"high":953,"low":929,"close":946,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-01-20",0.458,-0.036,-8.11,642300,{"date":958,"open":959,"high":960,"low":961,"close":927,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":927},"2026-01-16",0.46599999,0.47999999,0.44100001,-0.026,-5.53,699700,{"date":966,"open":967,"high":968,"low":953,"close":969,"change":728,"percent_change":728,"volume":970,"transactions":9,"vwap":969},"2026-01-15",0.472,0.54000002,0.47,885800,{"date":972,"open":973,"high":974,"low":975,"close":969,"change":371,"percent_change":399,"volume":976,"transactions":9,"vwap":969},"2026-01-14",0.49599999,0.52200001,0.46799999,893800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":337,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-01-13",0.46000001,0.50599998,0.454,0.47799999,2.36,894600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":266,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-01-12",0.47499999,0.491,0.45500001,0.46700001,-0.64,352000,{"date":994,"open":960,"high":995,"low":969,"close":969,"change":728,"percent_change":728,"volume":996,"transactions":9,"vwap":969},"2026-01-09",0.50800002,195000,{"date":998,"open":999,"high":1000,"low":969,"close":969,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":969},"2026-01-08",0.5,0.52499998,-0.053,-10.13,427300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":690,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-01-07",0.55000001,0.498,0.523,-3.51,271300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":690,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-01-06",0.56999999,0.579,0.53500003,0.542,-3.39,305000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-01-05",0.53299999,0.59100002,0.51999998,0.56099999,0.078,16.15,1042000,{"date":1029,"open":1030,"high":1031,"low":940,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-01-02",0.45899999,0.53899997,0.48300001,0.039,8.78,613400,{"date":1037,"open":786,"high":982,"low":786,"close":927,"change":309,"percent_change":1038,"volume":1039,"transactions":9,"vwap":927},"2025-12-31",0.91,420500,{"date":1041,"open":928,"high":1030,"low":1042,"close":1043,"change":478,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2025-12-30",0.42500001,0.44,-1.12,624800,{"date":1047,"open":969,"high":1048,"low":1043,"close":784,"change":583,"percent_change":1049,"volume":1050,"transactions":9,"vwap":784},"2025-12-29",0.47400001,-3.05,446400,{"date":1052,"open":1053,"high":1054,"low":953,"close":1030,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1030},"2025-12-26",0.505,0.51200002,-0.051,-10,585700,{"date":1059,"open":1060,"high":1006,"low":999,"close":1061,"change":556,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2025-12-24",0.53100002,0.50999999,-1.73,207300,{"date":1065,"open":1023,"high":1066,"low":999,"close":1067,"change":371,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2025-12-23",0.56199998,0.51899999,-1.52,563900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2025-12-22",0.60100001,0.61199999,0.52399999,0.52700001,-0.059,-10.07,580100,{"date":1080,"open":1013,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2025-12-19",0.63200003,0.55800003,0.58600003,-0.117,-16.64,871300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":345,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2025-12-18",0.75,0.76999998,0.685,0.70300001,-2.5,369400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":353,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2025-12-17",0.71899998,0.778,0.71499997,0.72100002,-0.28,461600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":353,"percent_change":1101,"volume":1108,"transactions":9,"vwap":1107},"2025-12-16",0.71100003,0.764,0.72299999,331700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2025-12-15",0.81,0.70099998,0.72500002,-0.057,-7.29,617600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1001,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2025-12-12",0.84799999,0.86699998,0.77999997,0.78200001,-6.35,332000,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":198,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2025-12-11",0.86199999,0.81999999,0.83499998,-2.34,281300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":451,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2025-12-10",0.87199998,0.89899999,0.84899998,0.85500002,-1.27,379500,{"date":1141,"open":161,"high":1142,"low":1143,"close":1144,"change":827,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2025-12-09",0.93400002,0.86000001,0.866,-2.7,529000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2025-12-08",0.92799997,0.94,0.87699997,0.88999999,-0.042,-4.51,146300,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-12-05",0.94999999,0.92500001,0.93199998,-0.023,-2.41,44100,{"date":1165,"open":1160,"high":1166,"low":1167,"close":1168,"change":266,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2025-12-04",0.95999998,0.90700001,0.95499998,-0.31,224500,{"date":1172,"open":1150,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2025-12-03",0.96899998,0.90499997,0.958,0.047,5.16,258400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2025-12-02",0.89600003,0.91500002,0.884,0.91100001,0.024,2.71,281800,{"date":1189,"open":1152,"high":1190,"low":45,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2025-12-01",0.91399997,0.88700002,-0.104,-10.49,349800,{"date":1196,"open":1197,"high":907,"low":1168,"close":1198,"change":812,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2025-11-28",0.986,0.991,3.01,386200,{"date":1202,"open":1181,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2025-11-26",0.98299998,0.875,0.96200001,0.087,9.94,513900,{"date":1210,"open":1143,"high":1152,"low":1211,"close":1204,"change":862,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2025-11-25",0.82999998,1.04,81100,{"date":1215,"open":1211,"high":1144,"low":1216,"close":1144,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1144},"2025-11-24",0.78299999,0.064,7.98,419000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":709,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-11-21",0.815,0.81599998,0.75199997,0.80199999,-1.47,582500,{"date":1229,"open":1143,"high":1230,"low":1231,"close":1232,"change":478,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2025-11-20",0.87099999,0.79000002,0.81400001,-0.61,359200,{"date":1236,"open":1237,"high":1238,"low":1111,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-11-19",0.89399999,0.89700001,0.81900001,-0.083,-9.2,503300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-11-18",0.792,0.912,0.77700001,0.90200001,0.089,10.95,1241800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-11-17",0.93000001,0.81099999,0.81300002,-0.135,-14.24,997700,{"date":1261,"open":1149,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-11-14",0.99000001,0.85100001,0.94800001,-0.142,-13.03,3177900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":546,"percent_change":721,"volume":1274,"transactions":9,"vwap":1273},"2025-11-13",1.11,1.135,1.06,1.09,1939700,{"date":1276,"open":1277,"high":1278,"low":1272,"close":1279,"change":728,"percent_change":728,"volume":1280,"transactions":9,"vwap":1279},"2025-11-12",1.12,1.13,1.1,657300,{"date":1282,"open":1278,"high":1278,"low":1272,"close":1279,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1279},"2025-11-11",-0.06,-5.17,517100,{"date":1287,"open":1288,"high":1288,"low":1289,"close":942,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":942},"2025-11-10",1.24,1.14,-0.1,-7.94,787600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":166,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-11-07",1.03,1.28,1.02,1.26,18.87,1785200,{"date":1302,"open":1277,"high":1289,"low":1303,"close":1272,"change":1283,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1272},"2025-11-06",0.97000003,-5.36,3059000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1277,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1277},"2025-11-05",0.98000002,1.145,0.95200002,0.173,18.27,4621100,{"date":1315,"open":1316,"high":1297,"low":1317,"close":1317,"change":1001,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-11-04",0.954,0.94700003,-5.3,1087800,{"date":1321,"open":1322,"high":942,"low":1323,"close":173,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":173},"2025-11-03",1.08,0.98500001,-0.07,-6.54,1611600,{"date":1328,"open":1329,"high":1270,"low":1330,"close":1331,"change":198,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-10-31",1.055,1.002,1.07,-1.83,1484000,{"date":1335,"open":1273,"high":149,"low":1262,"close":1273,"change":130,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1273},"2025-10-30",9,18833400,{"date":1339,"open":907,"high":1295,"low":1340,"close":173,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":173},"2025-10-29",0.92000002,-0.03,-2.91,789500,{"date":1345,"open":1278,"high":1278,"low":907,"close":1295,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1295},"2025-10-28",-0.09,-8.04,648200,{"date":1350,"open":1289,"high":1351,"low":1279,"close":1277,"change":546,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1277},"2025-10-27",1.15,-0.88,282200,{"date":1355,"open":1277,"high":1289,"low":1356,"close":1278,"change":627,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1278},"2025-10-24",1.092,1.8,244500,{"date":1360,"open":1212,"high":1270,"low":1212,"close":1270,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1270},"2025-10-23",0.08,7.77,135700,{"date":1365,"open":59,"high":1272,"low":907,"close":1295,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1295},"2025-10-22",-0.05,-4.63,303100,{"date":1370,"open":1273,"high":1289,"low":1371,"close":1322,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1322},"2025-10-21",1.045,-0.04,-3.57,363200,{"date":1376,"open":1279,"high":1277,"low":1272,"close":1277,"change":130,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1277},"2025-10-20",8.74,390500,{"date":1380,"open":1273,"high":1278,"low":1381,"close":1295,"change":1346,"percent_change":1347,"volume":1382,"transactions":9,"vwap":1295},"2025-10-17",0.89099997,1316000,{"date":1384,"open":527,"high":1288,"low":1270,"close":1277,"change":1346,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1277},"2025-10-16",-7.44,540500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1283,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-10-15",1.27,1.29,1.19,1.21,-4.72,312000,{"date":1396,"open":1397,"high":1398,"low":149,"close":1389,"change":617,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1389},"2025-10-14",1.2,1.295,0.79,349200,{"date":1402,"open":1397,"high":1298,"low":149,"close":1298,"change":1361,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1298},"2025-10-13",6.78,378600,{"date":1406,"open":1390,"high":1407,"low":149,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-10-10",1.34,1.18,-0.11,-8.53,575400,{"date":1413,"open":1414,"high":1415,"low":1298,"close":1390,"change":1366,"percent_change":931,"volume":1416,"transactions":9,"vwap":1390},"2025-10-09",1.33,1.35,562400,{"date":1418,"open":1390,"high":1419,"low":1390,"close":1407,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1407},"2025-10-08",1.42,0.06,4.69,1464200,{"date":1424,"open":1425,"high":1425,"low":1389,"close":1296,"change":226,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1296},"2025-10-07",1.43,-9.22,770600,{"date":1429,"open":135,"high":1425,"low":1298,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-10-06",1.41,0.1,7.63,1223500,{"date":1435,"open":1390,"high":1436,"low":1437,"close":135,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":135},"2025-10-03",1.39,1.25,0.04,3.15,1415400,{"date":1442,"open":1408,"high":1296,"low":149,"close":1389,"change":130,"percent_change":1432,"volume":1443,"transactions":9,"vwap":1389},"2025-10-02",1145700,{"date":1445,"open":1278,"high":1391,"low":1278,"close":1408,"change":1438,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1408},"2025-10-01",3.51,173900,{"date":1449,"open":149,"high":1408,"low":1270,"close":1289,"change":1372,"percent_change":1017,"volume":1450,"transactions":9,"vwap":1289},"2025-09-30",177900,{"date":1452,"open":1278,"high":1391,"low":1278,"close":1408,"change":218,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1408},"2025-09-29",4.42,181800,{"date":1456,"open":1289,"high":1351,"low":1273,"close":1278,"change":198,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1278},"2025-09-26",-1.74,214500,{"date":1460,"open":1397,"high":1397,"low":1277,"close":1351,"change":1324,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1351},"2025-09-25",-5.74,218200,{"date":1464,"open":1351,"high":1288,"low":1351,"close":1465,"change":1420,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-09-24",1.22,5.17,380800,{"date":1469,"open":1408,"high":1397,"low":1289,"close":942,"change":546,"percent_change":1470,"volume":1471,"transactions":9,"vwap":942},"2025-09-23",-0.85,328500,{"date":1473,"open":1408,"high":1465,"low":942,"close":149,"change":1366,"percent_change":1474,"volume":1475,"transactions":9,"vwap":149},"2025-09-22",-4.1,445200,{"date":1477,"open":135,"high":1478,"low":1465,"close":1465,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1465},"2025-09-19",1.315,-0.08,-6.15,470500,{"date":1483,"open":1298,"high":1484,"low":1392,"close":1484,"change":130,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-09-18",1.3,7.44,870200,{"date":1488,"open":1288,"high":1298,"low":1489,"close":1392,"change":1372,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1392},"2025-09-17",1.195,-3.2,295000,{"date":1493,"open":1465,"high":1298,"low":149,"close":1437,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1437},"2025-09-16",0.03,2.46,373300,{"date":1498,"open":1389,"high":1484,"low":1392,"close":1465,"change":1366,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1465},"2025-09-15",-3.94,352100,{"date":1502,"open":1397,"high":1296,"low":1503,"close":1389,"change":1420,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1389},"2025-09-12",1.174,4.96,658900,{"date":1507,"open":1278,"high":1465,"low":1508,"close":1392,"change":130,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1392},"2025-09-11",1.115,8.04,784300,{"date":1512,"open":1351,"high":149,"low":1273,"close":1277,"change":728,"percent_change":728,"volume":1513,"transactions":9,"vwap":1277},"2025-09-10",497500,{"date":1515,"open":1289,"high":1289,"low":59,"close":1277,"change":198,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1277},"2025-09-09",-1.75,658600,{"date":1519,"open":1273,"high":1392,"low":1322,"close":1289,"change":218,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1289},"2025-09-08",4.59,989800,{"date":1523,"open":1289,"high":149,"low":1331,"close":1273,"change":1366,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1273},"2025-09-05",-4.39,372300,{"date":1527,"open":1273,"high":1351,"low":1528,"close":1289,"change":1438,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1289},"2025-09-04",1.035,3.64,1088200,{"date":1532,"open":1465,"high":1288,"low":1533,"close":1279,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1279},"2025-09-03",1.095,-0.15,-12,581600,{"date":1538,"open":527,"high":1539,"low":1465,"close":1437,"change":728,"percent_change":728,"volume":1540,"transactions":9,"vwap":1437},"2025-09-02",1.265,186600,{"date":1542,"open":1484,"high":1484,"low":527,"close":1437,"change":1366,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1437},"2025-08-29",-3.85,169800,{"date":1546,"open":135,"high":1547,"low":1389,"close":1484,"change":1494,"percent_change":983,"volume":1548,"transactions":9,"vwap":1484},"2025-08-28",1.336,289400,{"date":1550,"open":1298,"high":135,"low":1298,"close":1389,"change":617,"percent_change":1399,"volume":1353,"transactions":9,"vwap":1389},"2025-08-27",{"date":1552,"open":1407,"high":1407,"low":1437,"close":1298,"change":1479,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1298},"2025-08-26",-5.97,415000,{"date":1556,"open":72,"high":72,"low":1484,"close":1407,"change":1341,"percent_change":479,"volume":1557,"transactions":9,"vwap":1407},"2025-08-25",443700,{"date":1559,"open":1414,"high":1560,"low":1390,"close":72,"change":1438,"percent_change":1199,"volume":1561,"transactions":9,"vwap":72},"2025-08-22",1.4,497000,{"date":1563,"open":1415,"high":1415,"low":1389,"close":1414,"change":1341,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1414},"2025-08-21",-2.21,352400,{"date":1567,"open":1419,"high":1419,"low":527,"close":1568,"change":1366,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-08-20",1.36,-3.55,1190000,{"date":1572,"open":1573,"high":1574,"low":1296,"close":1430,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1430},"2025-08-19",1.61,1.64,-1.06,-42.91,4882400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1494,"percent_change":527,"volume":1584,"transactions":9,"vwap":1583},"2025-08-18",2.43,2.49,2.34,2.47,90600,{"date":1586,"open":1587,"high":14,"low":1588,"close":1589,"change":1494,"percent_change":1288,"volume":1590,"transactions":9,"vwap":1589},"2025-08-15",2.59,2.42,2.44,327600,{"date":1592,"open":1593,"high":1589,"low":1594,"close":1595,"change":1494,"percent_change":1298,"volume":1596,"transactions":9,"vwap":1595},"2025-08-14",2.38,2.3,2.41,225000,{"date":1598,"open":1581,"high":1599,"low":1600,"close":1593,"change":1409,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1593},"2025-08-13",2.51,2.29,-4.42,190600,{"date":1604,"open":186,"high":1605,"low":186,"close":1581,"change":1606,"percent_change":813,"volume":1607,"transactions":9,"vwap":1581},"2025-08-12",2.519,0.19,186200,{"date":1609,"open":1610,"high":983,"low":1611,"close":1594,"change":1431,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1594},"2025-08-11",2.27,2.19,4.55,203700,{"date":1615,"open":1582,"high":1582,"low":1616,"close":1617,"change":728,"percent_change":728,"volume":1618,"transactions":9,"vwap":1617},"2025-08-08",2.07,2.2,297900,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1617,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2025-08-07",2.03,2.28,0.17,8.37,283600,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1621,"change":18,"percent_change":1218,"volume":1630,"transactions":9,"vwap":1621},"2025-08-06",1.87,2.149,231200,{"date":1632,"open":1633,"high":1634,"low":1628,"close":1635,"change":209,"percent_change":1636,"volume":632,"transactions":9,"vwap":1635},"2025-08-05",2.02,2.05,1.88,-8.29,{"date":1638,"open":1639,"high":1634,"low":1640,"close":1634,"change":1420,"percent_change":15,"volume":1641,"transactions":9,"vwap":1634},"2025-08-04",1.98,1.91,177200,{"date":1643,"open":1644,"high":1644,"low":1628,"close":1645,"change":226,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-08-01",2.08,1.99,-6.13,174200,{"date":1649,"open":660,"high":1650,"low":1651,"close":80,"change":1420,"percent_change":1652,"volume":1653,"transactions":9,"vwap":80},"2025-07-31",2.16,2.015,2.91,129000,{"date":1655,"open":1644,"high":1656,"low":1645,"close":1657,"change":1494,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-07-30",2.24,2.06,1.48,419800,{"date":1661,"open":660,"high":1644,"low":1662,"close":1621,"change":617,"percent_change":999,"volume":1663,"transactions":9,"vwap":1621},"2025-07-29",1.85,678100,{"date":1665,"open":1666,"high":223,"low":1667,"close":1633,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1633},"2025-07-28",2.89,2,-0.89,-30.58,2565200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1652,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1652},"2025-07-25",3.03,3.22,2.845,-0.18,-5.83,406900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1470,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-07-24",3.91,4.31,2.56,3.09,-21.57,2449800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-07-23",4.5,4.75,3.72,3.94,-0.99,-20.08,1264300,{"date":1697,"open":1698,"high":176,"low":1699,"close":1700,"change":1606,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-07-22",4.66,4.35,4.93,4.01,2620200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-07-21",3.89,4.98,3.588,4.74,1.51,46.75,25514100,{"date":1713,"open":1650,"high":1714,"low":1650,"close":1715,"change":907,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-07-18",3.5,3.23,45.5,17088500,{"date":1719,"open":1720,"high":1721,"low":1617,"close":1722,"change":728,"percent_change":728,"volume":1723,"transactions":9,"vwap":1722},"2025-07-17",2.23,2.379,2.22,234400,{"date":1725,"open":1644,"high":1726,"low":1644,"close":1722,"change":284,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1722},"2025-07-16",2.301,6.73,321700,{"date":1730,"open":1731,"high":1731,"low":1644,"close":1644,"change":87,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1644},"2025-07-15",2.35,-10.34,468900,{"date":1735,"open":1599,"high":1736,"low":1622,"close":1737,"change":140,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-14",2.75,2.32,-12.78,821400,{"date":1741,"open":1742,"high":1715,"low":1587,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-07-11",2.99,2.66,0.24,9.92,50831800,{"date":1748,"open":983,"high":1749,"low":1750,"close":1588,"change":1623,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1588},"2025-07-10",2.58,2.231,7.56,193800,{"date":1754,"open":1755,"high":17,"low":1650,"close":186,"change":1479,"percent_change":1756,"volume":1757,"transactions":9,"vwap":186},"2025-07-09",2.31,-3.43,107300,{"date":1759,"open":1755,"high":1760,"low":1755,"close":1761,"change":198,"percent_change":1470,"volume":1762,"transactions":9,"vwap":1761},"2025-07-08",2.57,2.33,161200,{"date":1764,"open":197,"high":197,"low":1582,"close":1731,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1731},"2025-07-07",-0.3,-11.32,142300,{"date":1769,"open":1770,"high":1771,"low":13,"close":197,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":197},"2025-07-03",2.81,2.93,-0.19,-6.69,228900,{"date":1776,"open":205,"high":1777,"low":1778,"close":217,"change":1431,"percent_change":1779,"volume":1780,"transactions":9,"vwap":217},"2025-07-02",2.95,2.632,3.65,219000,{"date":1782,"open":205,"high":1783,"low":1784,"close":14,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":14},"2025-07-01",2.86,2.5,-0.12,-4.2,114400,{"date":1789,"open":1731,"high":1666,"low":1731,"close":1783,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-06-30",0.55,23.81,388500,{"date":1794,"open":1795,"high":17,"low":1722,"close":1755,"change":478,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1755},"2025-06-27",2.315,-0.22,92100,{"date":1799,"open":186,"high":1582,"low":94,"close":1795,"change":422,"percent_change":1273,"volume":1800,"transactions":9,"vwap":1795},"2025-06-26",89100,{"date":1802,"open":1803,"high":1495,"low":1803,"close":1600,"change":1361,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1600},"2025-06-25",2.21,3.62,197200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1803,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1803},"2025-06-24",1.778,2.39,1.75,0.49,28.49,557900,{"date":1815,"open":1357,"high":1816,"low":1817,"close":1817,"change":1479,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-06-23",1.829,1.72,-4.44,53600,{"date":1821,"open":1822,"high":1357,"low":1574,"close":1357,"change":18,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1357},"2025-06-20",1.68,9.09,47400,{"date":1826,"open":1827,"high":1828,"low":523,"close":1829,"change":1366,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-06-18",1.749,1.76,1.65,-2.94,36200,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1283,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-06-17",1.833,1.7,-3.41,7000,{"date":1839,"open":1835,"high":1840,"low":1841,"close":1828,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1828},"2025-06-16",1.77,1.679,0.12,7.32,27500,{"date":1846,"open":1835,"high":1847,"low":1574,"close":1574,"change":1372,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1574},"2025-06-13",1.714,-2.38,29500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1822,"change":1290,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1822},"2025-06-12",1.887,1.67,-5.62,61900,{"date":1857,"open":1858,"high":1640,"low":1810,"close":1859,"change":1409,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-11",1.9,1.78,-5.82,55200,{"date":1863,"open":1864,"high":1865,"low":1635,"close":1866,"change":198,"percent_change":1867,"volume":1831,"transactions":9,"vwap":1866},"2025-06-10",1.92,1.95,1.89,-1.05,{"date":1869,"open":1870,"high":1871,"low":1628,"close":1640,"change":1372,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1640},"2025-06-09",1.94,1.97,-2.05,55800,{"date":1875,"open":1858,"high":1645,"low":1876,"close":1865,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1865},"2025-06-06",1.83,0.11,5.98,67200,{"date":1881,"open":1651,"high":1616,"low":1882,"close":1882,"change":1534,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-06-05",1.84,-7.54,73000,{"date":1886,"open":1639,"high":1887,"low":1870,"close":1645,"change":1438,"percent_change":1634,"volume":1888,"transactions":9,"vwap":1645},"2025-06-04",2.1,106300,{"date":1890,"open":1616,"high":1644,"low":1866,"close":1865,"change":1479,"percent_change":1499,"volume":1891,"transactions":9,"vwap":1865},"2025-06-03",83300,{"date":1893,"open":1871,"high":1644,"low":1894,"close":1621,"change":1431,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1621},"2025-06-02",1.886,5.18,198000,{"date":1898,"open":1899,"high":1667,"low":1899,"close":1900,"change":791,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-05-30",1.53,1.93,24.52,215400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1283,"percent_change":931,"volume":1909,"transactions":9,"vwap":1908},"2025-05-29",1.66,1.71,1.5,1.55,85700,{"date":1911,"open":1822,"high":1912,"low":1913,"close":1573,"change":1366,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1573},"2025-05-28",1.69,1.6,-3.01,27600,{"date":1917,"open":1906,"high":1918,"low":1919,"close":1905,"change":478,"percent_change":1765,"volume":1920,"transactions":9,"vwap":1905},"2025-05-27",1.839,1.63,103500,{"date":1922,"open":1829,"high":1923,"low":1899,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-05-23",1.712,1.665,-0.065,-3.76,84300,{"date":1929,"open":1859,"high":1859,"low":1822,"close":1930,"change":1420,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-22",1.73,3.59,81800,{"date":1934,"open":1810,"high":1858,"low":1935,"close":1853,"change":1283,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1853},"2025-05-21",1.58,-3.47,105700,{"date":1939,"open":1817,"high":1940,"low":1829,"close":1930,"change":627,"percent_change":149,"volume":1941,"transactions":9,"vwap":1930},"2025-05-20",1.759,55300,{"date":1943,"open":1574,"high":1840,"low":1913,"close":1906,"change":1438,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1906},"2025-05-19",2.4,57900,{"date":1947,"open":1948,"high":1859,"low":1658,"close":1853,"change":130,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1853},"2025-05-16",1.59,5.7,67000,{"date":1952,"open":1907,"high":1913,"low":1560,"close":1935,"change":1324,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1935},"2025-05-15",-4.24,97700,{"date":1956,"open":1628,"high":1858,"low":1573,"close":1829,"change":1796,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1829},"2025-05-14",-11.76,82200,{"date":1960,"open":1858,"high":1961,"low":1962,"close":1628,"change":1341,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1628},"2025-05-13",2.011,1.805,-1.58,65600,{"date":1966,"open":1967,"high":1622,"low":1357,"close":1858,"change":728,"percent_change":728,"volume":1968,"transactions":9,"vwap":1858},"2025-05-12",2.14,612000,{"date":1970,"open":1864,"high":1644,"low":1635,"close":1858,"change":198,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1858},"2025-05-09",-1.04,99200,{"date":1974,"open":1906,"high":1975,"low":1912,"close":1864,"change":397,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1864},"2025-05-08",1.968,14.97,154400,{"date":1979,"open":1810,"high":1859,"low":1829,"close":1853,"change":1341,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1853},"2025-05-07",-1.76,30600,{"date":1983,"open":1912,"high":1840,"low":1912,"close":1835,"change":728,"percent_change":728,"volume":1984,"transactions":9,"vwap":1835},"2025-05-06",69100,{"date":1986,"open":1906,"high":1987,"low":1912,"close":1835,"change":391,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1835},"2025-05-05",1.825,-0.87,100500,{"date":1991,"open":1912,"high":1876,"low":1912,"close":1992,"change":880,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-02",1.715,3.31,75900,{"date":1996,"open":1997,"high":1835,"low":1907,"close":1905,"change":1623,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1905},"2025-05-01",1.56,11.41,57800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2002,"change":1372,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2002},"2025-04-30",1.49,1.52,1.46,-2.61,60600,{"date":2008,"open":1573,"high":2009,"low":1907,"close":1899,"change":1479,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1899},"2025-04-29",1.675,-4.97,27700,{"date":2013,"open":1835,"high":219,"low":2003,"close":1573,"change":1372,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1573},"2025-04-28",-2.42,104100,{"date":2017,"open":2018,"high":1859,"low":2018,"close":1829,"change":343,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1829},"2025-04-25",1.44,15.38,180600,{"date":2022,"open":1414,"high":2023,"low":1414,"close":1425,"change":1431,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1425},"2025-04-24",1.45,7.52,46500,{"date":2027,"open":1436,"high":1907,"low":1389,"close":1414,"change":2028,"percent_change":176,"volume":2029,"transactions":9,"vwap":1414},"2025-04-23",0.065,96100,{"date":2031,"open":1465,"high":2032,"low":1397,"close":1539,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1539},"2025-04-22",1.382,0.074,6.21,69000,{"date":2037,"open":149,"high":1288,"low":942,"close":2038,"change":2039,"percent_change":208,"volume":2040,"transactions":9,"vwap":2038},"2025-04-21",1.191,0.031,48100,{"date":2042,"open":1351,"high":1392,"low":1270,"close":942,"change":728,"percent_change":728,"volume":2043,"transactions":9,"vwap":942},"2025-04-17",10700,{"date":2045,"open":2046,"high":1391,"low":1278,"close":942,"change":1341,"percent_change":704,"volume":2047,"transactions":9,"vwap":942},"2025-04-16",1.161,30000,{"date":2049,"open":1298,"high":1478,"low":942,"close":1391,"change":1479,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1391},"2025-04-15",-6.3,29400,{"date":2053,"open":527,"high":1484,"low":1397,"close":1389,"change":1431,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1389},"2025-04-14",8.55,48000,{"date":2057,"open":1278,"high":149,"low":1322,"close":149,"change":130,"percent_change":2058,"volume":2059,"transactions":9,"vwap":149},"2025-04-11",8.33,18600,{"date":2061,"open":149,"high":1408,"low":2062,"close":1322,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1322},"2025-04-10",1.061,-0.085,-7.3,19100,{"date":2067,"open":1279,"high":1408,"low":1212,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-04-09",1.165,0.095,8.88,28600,{"date":2073,"open":1391,"high":1489,"low":1295,"close":1331,"change":1324,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1331},"2025-04-08",-6.14,22200,{"date":2077,"open":1212,"high":2078,"low":2079,"close":1289,"change":1366,"percent_change":1786,"volume":2080,"transactions":9,"vwap":1289},"2025-04-07",1.187,1.022,56500,{"date":2082,"open":1437,"high":1389,"low":2083,"close":1391,"change":1341,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1391},"2025-04-04",1.091,-2.46,51000,{"date":2087,"open":527,"high":2088,"low":1391,"close":1465,"change":1479,"percent_change":1480,"volume":2089,"transactions":9,"vwap":1465},"2025-04-03",1.405,18300,{"date":2091,"open":1437,"high":2092,"low":1288,"close":1484,"change":1494,"percent_change":983,"volume":2093,"transactions":9,"vwap":1484},"2025-04-02",1.355,30500,{"date":2095,"open":1437,"high":135,"low":1391,"close":1389,"change":1494,"percent_change":1588,"volume":2075,"transactions":9,"vwap":1389},"2025-04-01",{"date":2097,"open":2003,"high":2003,"low":2098,"close":1288,"change":1346,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1288},"2025-03-31",1.204,-6.77,26200,{"date":2102,"open":1430,"high":2018,"low":1484,"close":1414,"change":226,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1414},"2025-03-28",-8.9,15900,{"date":2106,"open":1935,"high":1935,"low":1430,"close":2004,"change":1341,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2004},"2025-03-27",-2.01,43500,{"date":2110,"open":1919,"high":2111,"low":2002,"close":2002,"change":1409,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2002},"2025-03-26",1.633,-6.87,25700,{"date":2115,"open":1935,"high":2116,"low":2117,"close":1913,"change":1185,"percent_change":2003,"volume":2118,"transactions":9,"vwap":1913},"2025-03-25",1.656,1.559,7700,{"date":2120,"open":1709,"high":1574,"low":1907,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-03-24",1.576,0.096,6.49,54100,{"date":2126,"open":2004,"high":2127,"low":2018,"close":1658,"change":728,"percent_change":728,"volume":2128,"transactions":9,"vwap":1658},"2025-03-21",1.54,24700,{"date":2130,"open":1658,"high":2131,"low":2132,"close":1658,"change":198,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1658},"2025-03-20",1.618,1.445,-1.33,12600,{"date":2136,"open":1658,"high":523,"low":2023,"close":1907,"change":1438,"percent_change":14,"volume":2137,"transactions":9,"vwap":1907},"2025-03-19",29700,{"date":2139,"open":2140,"high":2003,"low":2141,"close":2004,"change":198,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2004},"2025-03-18",1.487,1.455,-1.35,11400,{"date":2145,"open":2146,"high":1913,"low":2147,"close":1658,"change":284,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1658},"2025-03-17",1.38,1.374,10.45,53400,{"date":2151,"open":1390,"high":1436,"low":1296,"close":1407,"change":1361,"percent_change":637,"volume":2152,"transactions":9,"vwap":1407},"2025-03-14",26500,{"date":2154,"open":1484,"high":1568,"low":1298,"close":1298,"change":1324,"percent_change":2155,"volume":2118,"transactions":9,"vwap":1298},"2025-03-13",-5.26,{"date":2157,"open":1288,"high":1414,"low":1288,"close":1414,"change":1877,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1414},"2025-03-12",9.02,12700,{"date":2161,"open":1465,"high":2162,"low":1397,"close":1465,"change":728,"percent_change":728,"volume":2163,"transactions":9,"vwap":1465},"2025-03-11",1.313,34100,{"date":2165,"open":1415,"high":72,"low":1465,"close":1465,"change":1534,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1465},"2025-03-10",-10.95,32800,{"date":2169,"open":2170,"high":2170,"low":1407,"close":72,"change":1290,"percent_change":2171,"volume":1855,"transactions":9,"vwap":72},"2025-03-07",1.47,-6.8,{"date":2173,"open":2018,"high":1835,"low":1560,"close":2170,"change":2122,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2170},"2025-03-06",6.99,116300,{"date":2177,"open":1430,"high":2004,"low":1414,"close":2147,"change":962,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2147},"2025-03-05",-1.86,24800,{"date":2181,"open":1425,"high":2018,"low":1484,"close":1560,"change":1366,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1560},"2025-03-04",-3.45,52400,{"date":2185,"open":1574,"high":1574,"low":1419,"close":2023,"change":1366,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2023},"2025-03-03",-3.33,92900,{"date":2189,"open":2146,"high":2127,"low":72,"close":1907,"change":245,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1907},"2025-02-28",9.49,30400,{"date":2193,"open":2194,"high":2194,"low":72,"close":72,"change":1409,"percent_change":2195,"volume":2196,"transactions":9,"vwap":72},"2025-02-27",1.57,-7.43,40100,{"date":2198,"open":1709,"high":1913,"low":2018,"close":1658,"change":1341,"percent_change":2199,"volume":1824,"transactions":9,"vwap":1658},"2025-02-26",-1.99,{"date":2201,"open":1908,"high":1948,"low":1425,"close":1709,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1709},"2025-02-25",-0.134,-8.15,89000,{"date":2206,"open":1840,"high":1840,"low":523,"close":2207,"change":2208,"percent_change":2010,"volume":2209,"transactions":9,"vwap":2207},"2025-02-24",1.644,-0.086,88800,{"date":2211,"open":1662,"high":1628,"low":1930,"close":1930,"change":1479,"percent_change":1601,"volume":2212,"transactions":9,"vwap":1930},"2025-02-21",42600,{"date":2214,"open":2215,"high":1864,"low":2216,"close":2217,"change":1785,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-02-20",1.911,1.806,1.81,-6.22,45200,{"date":2221,"open":1870,"high":1639,"low":1662,"close":1900,"change":384,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1900},"2025-02-19",0.78,21800,{"date":2225,"open":1640,"high":1865,"low":2226,"close":2227,"change":422,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-02-18",1.866,1.915,1.32,35900,{"date":2231,"open":1667,"high":2232,"low":1662,"close":1866,"change":1290,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1866},"2025-02-14",2.035,-5.03,34800,{"date":2236,"open":1900,"high":1633,"low":1864,"close":1645,"change":130,"percent_change":1708,"volume":2237,"transactions":9,"vwap":1645},"2025-02-13",31500,{"date":2239,"open":2240,"high":2241,"low":1357,"close":1858,"change":1361,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1858},"2025-02-12",1.82,1.906,4.4,70100,{"date":2245,"open":1858,"high":2246,"low":2240,"close":2240,"change":1283,"percent_change":874,"volume":2247,"transactions":9,"vwap":2240},"2025-02-11",1.913,24400,{"date":2249,"open":1865,"high":1639,"low":1882,"close":1635,"change":1372,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1635},"2025-02-10",-2.08,22500,{"date":2253,"open":273,"high":273,"low":1640,"close":1864,"change":562,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1864},"2025-02-07",0.26,17600,{"date":2257,"open":1870,"high":1870,"low":1628,"close":2227,"change":384,"percent_change":1399,"volume":2258,"transactions":9,"vwap":2227},"2025-02-06",9600,{"date":180,"open":1667,"high":1633,"low":2260,"close":1858,"change":1290,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1858},1.851,-5,23200]