[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVO":3,"homepage-market-summary":30,"stock-historical-MVO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"MVO","2026-07-24",{"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},"MV Oil Trust","NYSE",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.68,"Quarterly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5955,0.64,0.66,0.58,0.5989,-0.0034,-0.57,701916.40414,1332,0.6067,6.11,369052.29238065,0.3,4909,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":19,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.6,237770,86786158.47613,-88.76,"2025-02-10",[184,185,193,202,213,224,233,242,249,256,262,267,276,283,289,297,306,314,322,330,337,343,350,356,360,365,369,374,382,387,391,396,402,406,412,417,423,429,436,444,448,455,460,466,471,477,483,488,493,498,502,509,515,523,530,537,544,550,555,561,567,572,579,585,589,597,605,610,616,622,630,639,647,655,661,666,672,678,684,688,692,698,701,705,709,713,717,722,726,731,735,740,744,749,752,755,761,767,774,778,783,788,792,796,799,802,806,810,815,819,822,828,833,838,842,845,849,854,859,863,867,872,877,884,888,892,897,901,903,908,913,918,922,927,934,940,945,951,958,964,970,974,979,984,987,992,995,1001,1004,1007,1010,1013,1017,1021,1026,1031,1036,1042,1046,1052,1057,1061,1065,1069,1073,1077,1082,1088,1092,1097,1101,1108,1115,1120,1128,1133,1141,1146,1153,1160,1165,1172,1178,1184,1191,1199,1207,1215,1222,1227,1233,1238,1245,1252,1261,1267,1273,1279,1286,1290,1294,1300,1305,1311,1313,1318,1325,1330,1335,1339,1342,1347,1353,1358,1362,1366,1370,1374,1377,1381,1385,1388,1392,1397,1400,1404,1407,1411,1413,1419,1423,1426,1430,1433,1438,1442,1447,1451,1454,1459,1463,1468,1471,1474,1478,1481,1484,1488,1492,1495,1499,1503,1506,1509,1512,1515,1518,1523,1527,1532,1534,1537,1540,1543,1546,1549,1553,1557,1560,1563,1567,1572,1575,1579,1581,1584,1586,1592,1595,1598,1602,1605,1608,1611,1614,1617,1620,1624,1627,1630,1633,1636,1640,1643,1647,1650,1653,1656,1660,1663,1667,1670,1673,1677,1681,1684,1688,1691,1695,1697,1700,1706,1712,1719,1722,1724,1729,1732,1735,1739,1743,1748,1752,1756,1759,1765,1769,1774,1779,1782,1787,1792,1794,1798,1801,1805,1808,1813,1817,1824,1828,1831,1834,1838,1843,1848,1852,1856,1861,1865,1871,1877,1883,1888,1891,1896,1900,1904,1909,1914,1918,1921,1924,1927,1930],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":20},"2026-07-23",0.59,0.6199,-0.0061,-1.01,413247.95406,502,{"date":194,"open":195,"high":17,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-22",0.61,0.605,-0.0069,-1.13,236932.55069,859,0.6007,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-21",0.6493,0.661,0.60201,0.6119,-0.0131,-2.1,133321.8588,479,0.6305,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-07-20",0.653,0.67,0.62,0.625,-0.045,-6.72,272239.70844,1765,0.6464,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":9,"vwap":229},"2026-07-17",0.64999998,0.68000001,0.63,0.67000002,0.03,4.69,196200,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":9,"vwap":238},"2026-07-16",0.61000001,0.66000003,0.60000002,0.63999999,0.01,1.59,393700,{"date":243,"open":244,"high":245,"low":235,"close":228,"change":246,"percent_change":247,"volume":248,"transactions":9,"vwap":228},"2026-07-15",0.70999998,0.76999998,-0.2,-24.1,834400,{"date":250,"open":236,"high":251,"low":236,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":9,"vwap":252},"2026-07-14",0.85000002,0.82999998,0.06,7.79,845800,{"date":257,"open":258,"high":258,"low":244,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":9,"vwap":245},"2026-07-13",0.79000002,-0.02,-2.53,501300,{"date":263,"open":258,"high":251,"low":264,"close":258,"change":259,"percent_change":265,"volume":266,"transactions":9,"vwap":258},"2026-07-10",0.77999997,-2.47,258000,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":9,"vwap":272},"2026-07-09",0.80000001,0.83999997,0.75,0.81,-0.03,-3.57,891300,{"date":277,"open":278,"high":279,"low":280,"close":270,"change":259,"percent_change":281,"volume":282,"transactions":9,"vwap":270},"2026-07-08",0.88,0.94999999,0.75999999,-2.33,757700,{"date":284,"open":258,"high":285,"low":271,"close":286,"change":253,"percent_change":287,"volume":288,"transactions":9,"vwap":286},"2026-07-07",0.89999998,0.86000001,7.5,795700,{"date":290,"open":291,"high":292,"low":293,"close":269,"change":294,"percent_change":295,"volume":296,"transactions":9,"vwap":269},"2026-07-06",1.4,1.49,0.73000002,-0.88,-52.38,2411500,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":302},"2026-07-02",1.78,1.79,1.65,1.68,-0.13,-7.18,106200,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":152,"percent_change":312,"volume":313,"transactions":9,"vwap":311},"2026-07-01",1.75,1.91,1.72,1.81,2.26,186200,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":9,"vwap":318},"2026-06-30",1.63,1.84,1.77,0.15,9.26,253600,{"date":323,"open":324,"high":301,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":326},"2026-06-29",1.6,1.55,1.62,0.09,5.88,143600,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":327,"percent_change":335,"volume":336,"transactions":9,"vwap":334},"2026-06-26",1.44,1.58,1.53,6.25,50100,{"date":338,"open":339,"high":325,"low":339,"close":332,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":332},"2026-06-25",1.42,-0.01,-0.69,122900,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":346},"2026-06-24",1.5,1.45,-0.05,-3.33,58000,{"date":351,"open":352,"high":353,"low":352,"close":345,"change":253,"percent_change":354,"volume":355,"transactions":9,"vwap":345},"2026-06-23",1.43,1.51,4.17,76800,{"date":357,"open":316,"high":301,"low":339,"close":332,"change":273,"percent_change":358,"volume":359,"transactions":9,"vwap":332},"2026-06-22",-2.04,141800,{"date":361,"open":332,"high":345,"low":332,"close":362,"change":230,"percent_change":363,"volume":364,"transactions":9,"vwap":362},"2026-06-18",1.47,2.08,121500,{"date":366,"open":346,"high":367,"low":291,"close":332,"change":340,"percent_change":341,"volume":368,"transactions":9,"vwap":332},"2026-06-17",1.57,215200,{"date":370,"open":371,"high":301,"low":346,"close":346,"change":112,"percent_change":372,"volume":373,"transactions":9,"vwap":346},"2026-06-16",1.61,-10.49,141100,{"date":375,"open":376,"high":377,"low":378,"close":326,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":326},"2026-06-15",1.54,1.71,1.52,0.1,6.58,210300,{"date":383,"open":367,"high":333,"low":378,"close":378,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":378},"2026-06-12",-0.06,-3.8,68600,{"date":388,"open":324,"high":324,"low":325,"close":333,"change":340,"percent_change":389,"volume":390,"transactions":9,"vwap":333},"2026-06-11",-0.63,68700,{"date":392,"open":345,"high":324,"low":345,"close":240,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":240},"2026-06-10",0.07,4.61,116600,{"date":397,"open":333,"high":398,"low":353,"close":378,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":378},"2026-06-09",1.66,-0.07,-4.4,119400,{"date":403,"open":371,"high":302,"low":240,"close":240,"change":259,"percent_change":404,"volume":405,"transactions":9,"vwap":240},"2026-06-08",-1.24,80200,{"date":407,"open":310,"high":408,"low":333,"close":371,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":371},"2026-06-05",1.73,-0.12,-6.94,146500,{"date":413,"open":316,"high":414,"low":316,"close":408,"change":253,"percent_change":415,"volume":416,"transactions":9,"vwap":408},"2026-06-04",1.76,3.59,163900,{"date":418,"open":377,"high":408,"low":316,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-06-03",1.67,-0.04,-2.34,143300,{"date":424,"open":425,"high":425,"low":398,"close":377,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":377},"2026-06-02",1.85,-0.15,-8.06,175300,{"date":430,"open":431,"high":432,"low":425,"close":433,"change":259,"percent_change":434,"volume":435,"transactions":9,"vwap":433},"2026-06-01",1.9,1.97,1.86,-1.06,128100,{"date":437,"open":438,"high":439,"low":425,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-05-29",1.87,1.93,1.88,0.02,1.08,104800,{"date":445,"open":425,"high":446,"low":308,"close":433,"change":259,"percent_change":434,"volume":447,"transactions":9,"vwap":433},"2026-05-28",1.94,189500,{"date":449,"open":450,"high":451,"low":308,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":440},"2026-05-27",1.8,1.89,0.12,6.82,116900,{"date":456,"open":317,"high":446,"low":308,"close":414,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":414},"2026-05-26",-0.09,-4.86,164300,{"date":461,"open":462,"high":463,"low":308,"close":425,"change":441,"percent_change":464,"volume":465,"transactions":9,"vwap":425},"2026-05-22",1.83,1.96,1.09,127600,{"date":467,"open":451,"high":468,"low":299,"close":462,"change":273,"percent_change":469,"volume":470,"transactions":9,"vwap":462},"2026-05-21",1.92,-1.61,206400,{"date":472,"open":473,"high":474,"low":433,"close":433,"change":426,"percent_change":475,"volume":476,"transactions":9,"vwap":433},"2026-05-20",2.01,2.06,-7.46,183200,{"date":478,"open":479,"high":480,"low":95,"close":473,"change":481,"percent_change":481,"volume":482,"transactions":9,"vwap":473},"2026-05-19",2,2.1,0,168500,{"date":484,"open":485,"high":485,"low":432,"close":473,"change":409,"percent_change":486,"volume":487,"transactions":9,"vwap":473},"2026-05-18",2.2,-5.63,282500,{"date":489,"open":490,"high":491,"low":480,"close":490,"change":230,"percent_change":352,"volume":492,"transactions":9,"vwap":490},"2026-05-15",2.13,2.24,226400,{"date":494,"open":480,"high":495,"low":363,"close":480,"change":441,"percent_change":496,"volume":497,"transactions":9,"vwap":480},"2026-05-14",2.16,0.96,130500,{"date":499,"open":474,"high":500,"low":473,"close":363,"change":481,"percent_change":481,"volume":501,"transactions":9,"vwap":363},"2026-05-13",2.11,84000,{"date":503,"open":504,"high":505,"low":506,"close":363,"change":393,"percent_change":507,"volume":508,"transactions":9,"vwap":363},"2026-05-12",2.03,2.15,2.02,3.48,136300,{"date":510,"open":511,"high":512,"low":473,"close":473,"change":347,"percent_change":513,"volume":514,"transactions":9,"vwap":473},"2026-05-11",2.07,2.19,-2.43,183400,{"date":516,"open":517,"high":518,"low":519,"close":474,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":474},"2026-05-08",2.18,2.21,2.05,-0.16,-7.21,318700,{"date":524,"open":525,"high":526,"low":485,"close":527,"change":246,"percent_change":528,"volume":529,"transactions":9,"vwap":527},"2026-05-07",2.39,2.46,2.22,-8.26,307400,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":112,"percent_change":535,"volume":536,"transactions":9,"vwap":534},"2026-05-06",2.5,2.4,2.42,-6.56,130800,{"date":538,"open":533,"high":539,"low":533,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-05-05",2.6,2.59,0.2,8.37,315300,{"date":545,"open":546,"high":546,"low":547,"close":525,"change":457,"percent_change":548,"volume":549,"transactions":9,"vwap":525},"2026-05-04",2.53,2.35,-3.63,202100,{"date":551,"open":540,"high":540,"low":552,"close":552,"change":347,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-05-01",2.48,-1.98,123000,{"date":556,"open":557,"high":539,"low":558,"close":546,"change":273,"percent_change":559,"volume":560,"transactions":9,"vwap":546},"2026-04-30",2.55,2.49,-1.17,168900,{"date":562,"open":539,"high":563,"low":564,"close":564,"change":340,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-04-29",2.73,2.56,-0.39,476400,{"date":568,"open":557,"high":569,"low":557,"close":570,"change":340,"percent_change":565,"volume":571,"transactions":9,"vwap":570},"2026-04-28",2.75,2.57,314700,{"date":573,"open":570,"high":574,"low":575,"close":576,"change":230,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-04-27",2.62,2.45,2.58,1.18,182700,{"date":580,"open":581,"high":582,"low":534,"close":557,"change":347,"percent_change":583,"volume":584,"transactions":9,"vwap":557},"2026-04-24",2.64,2.8,-1.92,179600,{"date":586,"open":539,"high":539,"low":575,"close":539,"change":319,"percent_change":587,"volume":588,"transactions":9,"vwap":539},"2026-04-23",6.12,198000,{"date":590,"open":591,"high":592,"low":593,"close":575,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":575},"2026-04-22",2.65,2.7,2.37,-0.23,-8.58,197300,{"date":598,"open":599,"high":600,"low":570,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-04-21",2.66,2.69,2.68,0.08,3.08,216500,{"date":606,"open":532,"high":601,"low":575,"close":539,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":539},"2026-04-20",0.25,10.64,278900,{"date":611,"open":601,"high":612,"low":312,"close":547,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":547},"2026-04-17",2.77,-0.43,-15.47,458000,{"date":617,"open":601,"high":618,"low":576,"close":619,"change":379,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-04-16",2.81,2.78,3.73,392200,{"date":623,"open":624,"high":625,"low":626,"close":601,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":601},"2026-04-15",3.06,3.07,2.63,-0.55,-17.03,474600,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-04-14",3.25,3.3,3.01,3.23,0.13,4.19,602100,{"date":640,"open":641,"high":642,"low":618,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-04-13",2.88,3.39,3.1,0.36,13.14,1069800,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":28,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-04-10",2.51,2.76,2.44,2.74,12.3,342600,{"date":656,"open":650,"high":582,"low":657,"close":651,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":651},"2026-04-09",2.41,-0.29,-10.62,274600,{"date":662,"open":532,"high":663,"low":533,"close":563,"change":230,"percent_change":664,"volume":665,"transactions":9,"vwap":563},"2026-04-08",2.83,1.11,365800,{"date":667,"open":668,"high":650,"low":669,"close":592,"change":28,"percent_change":670,"volume":671,"transactions":9,"vwap":592},"2026-04-07",2.43,2.36,12.5,511000,{"date":673,"open":674,"high":575,"low":485,"close":533,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":533},"2026-04-06",2.3,0.11,4.8,492800,{"date":679,"open":680,"high":525,"low":527,"close":681,"change":379,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-04-02",2.25,2.29,4.57,327000,{"date":685,"open":312,"high":312,"low":511,"close":512,"change":399,"percent_change":686,"volume":687,"transactions":9,"vwap":512},"2026-04-01",-3.1,206100,{"date":689,"open":669,"high":669,"low":517,"close":312,"change":340,"percent_change":690,"volume":691,"transactions":9,"vwap":312},"2026-03-31",-0.44,110000,{"date":693,"open":681,"high":694,"low":485,"close":695,"change":259,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-03-30",2.38,2.27,-0.87,146300,{"date":699,"open":695,"high":547,"low":518,"close":681,"change":253,"percent_change":600,"volume":700,"transactions":9,"vwap":681},"2026-03-27",99600,{"date":702,"open":495,"high":680,"low":505,"close":703,"change":253,"percent_change":650,"volume":704,"transactions":9,"vwap":703},"2026-03-26",2.23,202200,{"date":706,"open":480,"high":485,"low":519,"close":707,"change":481,"percent_change":481,"volume":708,"transactions":9,"vwap":707},"2026-03-25",2.17,229400,{"date":710,"open":707,"high":657,"low":480,"close":707,"change":420,"percent_change":711,"volume":712,"transactions":9,"vwap":707},"2026-03-24",-1.81,312100,{"date":714,"open":680,"high":680,"low":363,"close":518,"change":303,"percent_change":715,"volume":716,"transactions":9,"vwap":518},"2026-03-23",-5.56,352400,{"date":718,"open":694,"high":525,"low":527,"close":719,"change":327,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-03-20",2.34,4,140900,{"date":723,"open":533,"high":558,"low":490,"close":680,"change":409,"percent_change":724,"volume":725,"transactions":9,"vwap":680},"2026-03-19",-5.06,356600,{"date":727,"open":728,"high":591,"low":728,"close":593,"change":259,"percent_change":729,"volume":730,"transactions":9,"vwap":593},"2026-03-18",2.31,-0.84,383100,{"date":732,"open":533,"high":575,"low":728,"close":525,"change":152,"percent_change":733,"volume":734,"transactions":9,"vwap":525},"2026-03-17",1.7,263900,{"date":736,"open":552,"high":552,"low":680,"close":547,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":547},"2026-03-16",-0.14,-5.62,334000,{"date":741,"open":564,"high":564,"low":674,"close":558,"change":384,"percent_change":742,"volume":743,"transactions":9,"vwap":558},"2026-03-13",-2.35,403100,{"date":745,"open":674,"high":619,"low":746,"close":557,"change":28,"percent_change":747,"volume":748,"transactions":9,"vwap":557},"2026-03-12",2.28,13.33,989600,{"date":750,"open":703,"high":525,"low":480,"close":680,"change":239,"percent_change":60,"volume":751,"transactions":9,"vwap":680},"2026-03-11",372400,{"date":753,"open":695,"high":674,"low":504,"close":491,"change":481,"percent_change":481,"volume":754,"transactions":9,"vwap":491},"2026-03-10",327500,{"date":756,"open":564,"high":540,"low":757,"close":491,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":491},"2026-03-09",2.14,-0.28,-11.11,569400,{"date":762,"open":569,"high":763,"low":657,"close":764,"change":259,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-03-06",3,2.52,-0.79,724200,{"date":768,"open":769,"high":601,"low":770,"close":771,"change":60,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-03-05",2.09,2.04,2.54,21.53,975500,{"date":775,"open":491,"high":728,"low":425,"close":769,"change":426,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-03-04",-6.7,687000,{"date":779,"open":632,"high":780,"low":480,"close":491,"change":765,"percent_change":781,"volume":782,"transactions":9,"vwap":491},"2026-03-03",3.37,-26.07,2637300,{"date":784,"open":719,"high":643,"low":681,"close":785,"change":496,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-03-02",3.03,46.38,3095600,{"date":789,"open":446,"high":363,"low":425,"close":511,"change":541,"percent_change":790,"volume":791,"transactions":9,"vwap":511},"2026-02-27",10.7,453900,{"date":793,"open":425,"high":432,"low":425,"close":438,"change":273,"percent_change":794,"volume":795,"transactions":9,"vwap":438},"2026-02-26",-1.58,195100,{"date":797,"open":439,"high":439,"low":433,"close":431,"change":230,"percent_change":324,"volume":798,"transactions":9,"vwap":431},"2026-02-25",87900,{"date":800,"open":433,"high":439,"low":311,"close":438,"change":441,"percent_change":442,"volume":801,"transactions":9,"vwap":438},"2026-02-24",205200,{"date":803,"open":804,"high":804,"low":450,"close":425,"change":441,"percent_change":464,"volume":805,"transactions":9,"vwap":425},"2026-02-23",1.99,239400,{"date":807,"open":431,"high":432,"low":450,"close":462,"change":340,"percent_change":808,"volume":809,"transactions":9,"vwap":462},"2026-02-20",-0.54,312600,{"date":811,"open":812,"high":95,"low":408,"close":317,"change":636,"percent_change":813,"volume":814,"transactions":9,"vwap":317},"2026-02-19",1.74,7.6,506800,{"date":816,"open":378,"high":377,"low":292,"close":377,"change":89,"percent_change":817,"volume":818,"transactions":9,"vwap":377},"2026-02-18",14.77,347500,{"date":820,"open":346,"high":376,"low":346,"close":292,"change":230,"percent_change":519,"volume":821,"transactions":9,"vwap":292},"2026-02-17",117300,{"date":823,"open":824,"high":378,"low":291,"close":825,"change":152,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-02-13",1.41,1.46,2.82,139100,{"date":829,"open":825,"high":378,"low":830,"close":339,"change":259,"percent_change":831,"volume":832,"transactions":9,"vwap":339},"2026-02-12",1.33,-1.39,285300,{"date":834,"open":824,"high":292,"low":835,"close":332,"change":152,"percent_change":836,"volume":837,"transactions":9,"vwap":332},"2026-02-11",1.35,2.86,148500,{"date":839,"open":352,"high":362,"low":840,"close":291,"change":481,"percent_change":481,"volume":841,"transactions":9,"vwap":291},"2026-02-10",1.38,159700,{"date":843,"open":835,"high":332,"low":835,"close":291,"change":340,"percent_change":172,"volume":844,"transactions":9,"vwap":291},"2026-02-09",138400,{"date":846,"open":353,"high":376,"low":835,"close":824,"change":457,"percent_change":847,"volume":848,"transactions":9,"vwap":824},"2026-02-06",-6,216200,{"date":850,"open":851,"high":324,"low":825,"close":345,"change":259,"percent_change":852,"volume":853,"transactions":9,"vwap":345},"2026-02-05",1.56,-1.32,204900,{"date":855,"open":292,"high":856,"low":292,"close":378,"change":259,"percent_change":857,"volume":858,"transactions":9,"vwap":378},"2026-02-04",1.64,-1.3,129400,{"date":860,"open":856,"high":299,"low":345,"close":376,"change":303,"percent_change":861,"volume":862,"transactions":9,"vwap":376},"2026-02-03",-7.78,186100,{"date":864,"open":345,"high":299,"low":345,"close":419,"change":636,"percent_change":865,"volume":866,"transactions":9,"vwap":419},"2026-02-02",8.44,395000,{"date":868,"open":835,"high":240,"low":835,"close":376,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":376},"2026-01-30",0.18,13.24,226500,{"date":873,"open":840,"high":362,"low":835,"close":874,"change":273,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-01-29",1.36,-2.16,269700,{"date":878,"open":398,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-01-28",1.69,1.39,-0.21,-13.12,261900,{"date":885,"open":856,"high":733,"low":334,"close":324,"change":347,"percent_change":886,"volume":887,"transactions":9,"vwap":324},"2026-01-27",-3.03,368700,{"date":889,"open":440,"high":446,"low":301,"close":301,"change":112,"percent_change":890,"volume":891,"transactions":9,"vwap":301},"2026-01-26",-9.34,465300,{"date":893,"open":451,"high":505,"low":450,"close":894,"change":420,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-01-23",1.82,-2.15,419000,{"date":898,"open":408,"high":439,"low":310,"close":433,"change":869,"percent_change":899,"volume":900,"transactions":9,"vwap":433},"2026-01-22",10.71,258800,{"date":902,"open":301,"high":300,"low":325,"close":302,"change":230,"percent_change":894,"volume":615,"transactions":9,"vwap":302},"2026-01-21",{"date":904,"open":377,"high":308,"low":326,"close":301,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":301},"2026-01-20",-0.11,-6.25,342900,{"date":909,"open":506,"high":519,"low":408,"close":414,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":414},"2026-01-16",-0.46,-20.72,716100,{"date":914,"open":431,"high":533,"low":440,"close":527,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":527},"2026-01-15",0.26,13.27,1650500,{"date":919,"open":707,"high":533,"low":450,"close":463,"change":690,"percent_change":920,"volume":921,"transactions":9,"vwap":463},"2026-01-14",-18.33,3830600,{"date":923,"open":302,"high":534,"low":302,"close":533,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":533},"2026-01-13",0.77,47.24,2739800,{"date":928,"open":929,"high":308,"low":930,"close":316,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":316},"2026-01-12",1.32,1.29,0.38,30.4,1629400,{"date":935,"open":936,"high":929,"low":936,"close":937,"change":82,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-01-09",1.1,1.25,12.61,688400,{"date":941,"open":464,"high":942,"low":175,"close":664,"change":239,"percent_change":943,"volume":944,"transactions":9,"vwap":664},"2026-01-08",1.13,0.91,1041800,{"date":946,"open":930,"high":930,"low":947,"close":936,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":936},"2026-01-07",1.05,-0.24,-17.91,1137200,{"date":952,"open":953,"high":835,"low":954,"close":955,"change":393,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-01-06",1.3,1.27,1.34,5.51,175400,{"date":959,"open":840,"high":824,"low":960,"close":954,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-01-05",1.24,-0.1,-7.3,433600,{"date":965,"open":960,"high":291,"low":966,"close":967,"change":636,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-01-02",1.22,1.37,10.48,426000,{"date":971,"open":117,"high":937,"low":972,"close":960,"change":230,"percent_change":552,"volume":973,"transactions":9,"vwap":960},"2025-12-31",1.16,198100,{"date":975,"open":840,"high":339,"low":117,"close":976,"change":399,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2025-12-30",1.21,-5.47,275300,{"date":980,"open":966,"high":967,"low":117,"close":981,"change":393,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2025-12-29",1.28,5.79,258600,{"date":985,"open":117,"high":930,"low":117,"close":976,"change":481,"percent_change":481,"volume":986,"transactions":9,"vwap":976},"2025-12-26",145800,{"date":988,"open":966,"high":989,"low":577,"close":976,"change":340,"percent_change":990,"volume":991,"transactions":9,"vwap":976},"2025-12-24",1.23,-0.82,67600,{"date":993,"open":976,"high":937,"low":942,"close":966,"change":441,"percent_change":419,"volume":994,"transactions":9,"vwap":966},"2025-12-23",275600,{"date":996,"open":937,"high":997,"low":998,"close":117,"change":347,"percent_change":999,"volume":1000,"transactions":9,"vwap":117},"2025-12-22",1.26,1.17,-4,275200,{"date":1002,"open":954,"high":981,"low":989,"close":937,"change":481,"percent_change":481,"volume":1003,"transactions":9,"vwap":937},"2025-12-19",106700,{"date":1005,"open":930,"high":953,"low":989,"close":937,"change":340,"percent_change":765,"volume":1006,"transactions":9,"vwap":937},"2025-12-18",150300,{"date":1008,"open":981,"high":930,"low":960,"close":997,"change":481,"percent_change":481,"volume":1009,"transactions":9,"vwap":997},"2025-12-17",147300,{"date":1011,"open":953,"high":929,"low":960,"close":997,"change":273,"percent_change":281,"volume":1012,"transactions":9,"vwap":997},"2025-12-16",116500,{"date":1014,"open":835,"high":840,"low":954,"close":930,"change":384,"percent_change":1015,"volume":1016,"transactions":9,"vwap":930},"2025-12-15",-4.44,221500,{"date":1018,"open":954,"high":291,"low":954,"close":835,"change":675,"percent_change":1019,"volume":1020,"transactions":9,"vwap":835},"2025-12-12",8.87,376600,{"date":1022,"open":1023,"high":937,"low":942,"close":960,"change":393,"percent_change":1024,"volume":1025,"transactions":9,"vwap":960},"2025-12-11",1.14,5.98,181700,{"date":1027,"open":981,"high":1028,"low":942,"close":998,"change":905,"percent_change":1029,"volume":1030,"transactions":9,"vwap":998},"2025-12-10",1.31,-8.59,373300,{"date":1032,"open":989,"high":929,"low":1033,"close":981,"change":327,"percent_change":1034,"volume":1035,"transactions":9,"vwap":981},"2025-12-09",1.19,7.56,211400,{"date":1037,"open":1038,"high":367,"low":577,"close":1033,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2025-12-08",1.48,-0.27,-18.49,511600,{"date":1043,"open":339,"high":851,"low":840,"close":825,"change":452,"percent_change":1044,"volume":1045,"transactions":9,"vwap":825},"2025-12-05",8.96,568600,{"date":1047,"open":1048,"high":824,"low":942,"close":955,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":955},"2025-12-04",1.15,0.19,16.52,510500,{"date":1053,"open":947,"high":1048,"low":1054,"close":1048,"change":675,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1048},"2025-12-03",1.04,10.58,303800,{"date":1058,"open":936,"high":936,"low":1054,"close":1054,"change":259,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1054},"2025-12-02",-1.89,133500,{"date":1062,"open":142,"high":936,"low":947,"close":142,"change":273,"percent_change":1063,"volume":1064,"transactions":9,"vwap":142},"2025-12-01",-2.75,188000,{"date":1066,"open":936,"high":664,"low":1054,"close":464,"change":239,"percent_change":1067,"volume":1068,"transactions":9,"vwap":464},"2025-11-28",0.93,79800,{"date":1070,"open":1071,"high":1023,"low":947,"close":442,"change":230,"percent_change":836,"volume":1072,"transactions":9,"vwap":442},"2025-11-26",1.07,235400,{"date":1074,"open":1075,"high":1071,"low":175,"close":947,"change":441,"percent_change":446,"volume":1076,"transactions":9,"vwap":947},"2025-11-25",1.02,154000,{"date":1078,"open":1023,"high":1023,"low":1075,"close":1079,"change":961,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2025-11-24",1.03,-8.85,367700,{"date":1083,"open":1084,"high":117,"low":1085,"close":942,"change":675,"percent_change":1086,"volume":1087,"transactions":9,"vwap":942},"2025-11-21",1.01,0.97000003,10.78,566400,{"date":1089,"open":577,"high":117,"low":1084,"close":1075,"change":594,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1075},"2025-11-20",-18.4,606000,{"date":1093,"open":345,"high":345,"low":664,"close":937,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":937},"2025-11-19",-0.35,-21.87,1317900,{"date":1098,"open":539,"high":574,"low":345,"close":324,"change":198,"percent_change":1099,"volume":1100,"transactions":9,"vwap":324},"2025-11-18",-41.39,1265300,{"date":1102,"open":1103,"high":1104,"low":540,"close":563,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":563},"2025-11-17",4.02,4.07,-1.28,-31.92,749700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":246,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2025-11-14",4.2,4.21,4.01,-4.75,100000,{"date":1116,"open":1117,"high":1117,"low":1110,"close":1111,"change":303,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1111},"2025-11-13",4.36,-3,73400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":420,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2025-11-12",4.38,4.5,4.3,4.34,-0.91,78000,{"date":1129,"open":1111,"high":1130,"low":1111,"close":1122,"change":1131,"percent_change":1048,"volume":1132,"transactions":9,"vwap":1122},"2025-11-11",4.44,0.05,83200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":399,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2025-11-10",4.39,4.4,4.25,4.33,-1.59,80900,{"date":1142,"open":1136,"high":1143,"low":1124,"close":1136,"change":420,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1136},"2025-11-07",4.55,-0.9,62300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1130,"change":948,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1130},"2025-11-06",4.67,4.68,4.42,-5.13,91400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1149,"change":961,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1149},"2025-11-05",4.71,4.78,4.65,-2.09,71300,{"date":1161,"open":1162,"high":1156,"low":1163,"close":1156,"change":253,"percent_change":954,"volume":1164,"transactions":9,"vwap":1156},"2025-11-04",4.74,4.64,60100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":441,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-11-03",4.66,4.92,4.72,0.43,106500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1174,"change":239,"percent_change":1177,"volume":395,"transactions":9,"vwap":1174},"2025-10-31",4.7,4.77,4.6,0.21,{"date":1179,"open":1180,"high":1181,"low":231,"close":231,"change":881,"percent_change":1182,"volume":1183,"transactions":9,"vwap":231},"2025-10-30",4.76,4.83,-4.29,127500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":426,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2025-10-29",5.1,4.87,4.9,-2.97,174600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-10-28",5.14,5.18,5.05,-0.08,-1.56,86300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":399,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2025-10-27",5.22,5.29,5.12,5.13,-1.35,143700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":399,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-10-24",5.32,5.39,5.15,5.2,-1.33,78900,{"date":1216,"open":1201,"high":1217,"low":1218,"close":1219,"change":319,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-10-23",5.35,5.16,5.27,2.93,113400,{"date":1223,"open":1224,"high":1212,"low":1225,"close":1203,"change":481,"percent_change":481,"volume":1226,"transactions":9,"vwap":1203},"2025-10-22",5.17,5,93200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1203,"change":961,"percent_change":583,"volume":1232,"transactions":9,"vwap":1203},"2025-10-21",5.19,5.21,4.93,119800,{"date":1234,"open":1235,"high":1235,"low":1229,"close":1201,"change":1196,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1201},"2025-10-20",5.45,-1.51,118000,{"date":1239,"open":1240,"high":1241,"low":1202,"close":1242,"change":520,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-10-17",5.5,5.55,5.3,-2.93,64800,{"date":1246,"open":1247,"high":1248,"low":1209,"close":1249,"change":426,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2025-10-16",5.68,5.99,5.46,-2.67,220900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2025-10-15",5.65,5.71,5.53,5.61,-0.41,-6.81,142000,{"date":1262,"open":328,"high":1263,"low":1264,"close":1265,"change":452,"percent_change":504,"volume":1266,"transactions":9,"vwap":1265},"2025-10-14",6.03,5.85,6.02,135900,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":452,"percent_change":363,"volume":1272,"transactions":9,"vwap":1271},"2025-10-13",5.95,5.7,5.9,114700,{"date":1274,"open":1024,"high":1275,"low":1276,"close":1277,"change":520,"percent_change":1278,"volume":827,"transactions":9,"vwap":1277},"2025-10-10",6.09,5.72,5.78,-2.69,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":112,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-10-09",6.1,5.92,5.94,-2.78,62400,{"date":1287,"open":1288,"high":26,"low":1269,"close":26,"change":319,"percent_change":764,"volume":1289,"transactions":9,"vwap":26},"2025-10-08",6,99500,{"date":1291,"open":1292,"high":1263,"low":1271,"close":1292,"change":230,"percent_change":96,"volume":1293,"transactions":9,"vwap":1292},"2025-10-07",5.96,80000,{"date":1295,"open":1296,"high":1248,"low":1297,"close":1298,"change":675,"percent_change":451,"volume":1299,"transactions":9,"vwap":1298},"2025-10-06",5.89,5.83,5.93,66300,{"date":1301,"open":1255,"high":1302,"low":1255,"close":1303,"change":602,"percent_change":880,"volume":1304,"transactions":9,"vwap":1303},"2025-10-03",5.86,5.82,41700,{"date":1306,"open":1307,"high":1308,"low":1276,"close":1309,"change":481,"percent_change":481,"volume":1310,"transactions":9,"vwap":1309},"2025-10-02",5.75,5.76,5.74,33500,{"date":1312,"open":1254,"high":1277,"low":1254,"close":1309,"change":452,"percent_change":757,"volume":405,"transactions":9,"vwap":1309},"2025-10-01",{"date":1314,"open":1257,"high":1270,"low":1315,"close":1316,"change":441,"percent_change":644,"volume":1317,"transactions":9,"vwap":1316},"2025-09-30",5.57,5.62,54500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":73,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-09-29",6.05,6.08,5.6,-8.35,134200,{"date":1326,"open":1275,"high":1327,"low":1328,"close":26,"change":152,"percent_change":18,"volume":1329,"transactions":9,"vwap":26},"2025-09-26",6.13,6.06,28300,{"date":1331,"open":587,"high":1327,"low":1263,"close":1332,"change":273,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-09-25",6.07,-0.49,29500,{"date":1336,"open":1321,"high":587,"low":1332,"close":1281,"change":239,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1281},"2025-09-24",0.16,51600,{"date":1340,"open":1281,"high":26,"low":1328,"close":1275,"change":481,"percent_change":481,"volume":1341,"transactions":9,"vwap":1275},"2025-09-23",61200,{"date":1343,"open":1344,"high":1344,"low":1321,"close":1275,"change":384,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1275},"2025-09-22",6.15,-0.98,40400,{"date":1348,"open":1344,"high":1349,"low":1350,"close":1344,"change":259,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2025-09-19",6.17,6.14,-0.32,51100,{"date":1354,"open":1281,"high":1355,"low":1281,"close":1349,"change":152,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1349},"2025-09-18",6.19,0.65,73300,{"date":1359,"open":1360,"high":1350,"low":1360,"close":1327,"change":393,"percent_change":972,"volume":1361,"transactions":9,"vwap":1327},"2025-09-17",6.01,110300,{"date":1363,"open":1024,"high":26,"low":1024,"close":1328,"change":1131,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1328},"2025-09-16",0.83,48900,{"date":1367,"open":1281,"high":1281,"low":1288,"close":1360,"change":1196,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2025-09-15",-1.31,88100,{"date":1371,"open":1275,"high":1275,"low":1288,"close":1275,"change":230,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1275},"2025-09-12",0.5,56800,{"date":1375,"open":1024,"high":1321,"low":1024,"close":1328,"change":393,"percent_change":998,"volume":1376,"transactions":9,"vwap":1328},"2025-09-11",30200,{"date":1378,"open":1379,"high":1263,"low":1379,"close":1248,"change":152,"percent_change":216,"volume":1380,"transactions":9,"vwap":1248},"2025-09-10",5.91,58800,{"date":1382,"open":1383,"high":1292,"low":1383,"close":1269,"change":230,"percent_change":96,"volume":1384,"transactions":9,"vwap":1269},"2025-09-09",5.87,20500,{"date":1386,"open":1283,"high":1320,"low":1282,"close":1282,"change":384,"percent_change":1387,"volume":1346,"transactions":9,"vwap":1282},"2025-09-08",-1,{"date":1389,"open":1024,"high":1390,"low":1282,"close":1024,"change":340,"percent_change":112,"volume":1391,"transactions":9,"vwap":1024},"2025-09-05",6.04,25700,{"date":1393,"open":1394,"high":1360,"low":1379,"close":1248,"change":239,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1248},"2025-09-04",5.97,0.17,37600,{"date":1398,"open":1379,"high":1288,"low":1379,"close":1024,"change":230,"percent_change":1372,"volume":1399,"transactions":9,"vwap":1024},"2025-09-03",26400,{"date":1401,"open":1288,"high":1360,"low":1379,"close":1269,"change":399,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1269},"2025-09-02",-1.16,50500,{"date":1405,"open":328,"high":1321,"low":328,"close":1265,"change":379,"percent_change":879,"volume":1406,"transactions":9,"vwap":1265},"2025-08-29",94000,{"date":1408,"open":1383,"high":1024,"low":1302,"close":1282,"change":1131,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1282},"2025-08-28",0.85,30900,{"date":1412,"open":1264,"high":1298,"low":1276,"close":1383,"change":230,"percent_change":96,"volume":1346,"transactions":9,"vwap":1383},"2025-08-27",{"date":1414,"open":1415,"high":1271,"low":1415,"close":1416,"change":1131,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-08-26",5.73,5.84,0.86,30500,{"date":1420,"open":1416,"high":1288,"low":1255,"close":982,"change":905,"percent_change":1421,"volume":1422,"transactions":9,"vwap":982},"2025-08-25",-1.86,104900,{"date":1424,"open":1297,"high":1282,"low":1303,"close":1271,"change":602,"percent_change":967,"volume":1425,"transactions":9,"vwap":1271},"2025-08-22",39200,{"date":1427,"open":1297,"high":1302,"low":1428,"close":1303,"change":340,"percent_change":112,"volume":1429,"transactions":9,"vwap":1303},"2025-08-21",5.77,33400,{"date":1431,"open":1302,"high":1302,"low":1307,"close":1297,"change":273,"percent_change":73,"volume":1432,"transactions":9,"vwap":1297},"2025-08-20",15100,{"date":1434,"open":1435,"high":1024,"low":1436,"close":1302,"change":340,"percent_change":112,"volume":1437,"transactions":9,"vwap":1302},"2025-08-19",5.81,5.8,59500,{"date":1439,"open":1435,"high":1383,"low":1435,"close":1383,"change":152,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1383},"2025-08-18",0.69,36700,{"date":1443,"open":1444,"high":1297,"low":1444,"close":1297,"change":869,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1297},"2025-08-15",5.69,3.19,24400,{"date":1448,"open":1309,"high":982,"low":1254,"close":1254,"change":961,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1254},"2025-08-14",-1.74,21000,{"date":1452,"open":1270,"high":1428,"low":1315,"close":1307,"change":452,"percent_change":490,"volume":1453,"transactions":9,"vwap":1307},"2025-08-13",65700,{"date":1455,"open":1315,"high":1456,"low":1315,"close":1457,"change":1131,"percent_change":122,"volume":1458,"transactions":9,"vwap":1457},"2025-08-12",5.67,5.63,31800,{"date":1460,"open":1257,"high":1456,"low":1241,"close":1461,"change":399,"percent_change":404,"volume":1462,"transactions":9,"vwap":1461},"2025-08-11",5.58,38000,{"date":1464,"open":1457,"high":1465,"low":1322,"close":1254,"change":340,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1254},"2025-08-08",5.66,-0.18,47600,{"date":1469,"open":1444,"high":1255,"low":1257,"close":1465,"change":273,"percent_change":1470,"volume":1384,"transactions":9,"vwap":1465},"2025-08-07",-0.53,{"date":1472,"open":1247,"high":1415,"low":1457,"close":1444,"change":230,"percent_change":102,"volume":1473,"transactions":9,"vwap":1444},"2025-08-06",46900,{"date":1475,"open":1476,"high":1276,"low":1461,"close":1465,"change":230,"percent_change":102,"volume":1477,"transactions":9,"vwap":1465},"2025-08-05",5.59,58300,{"date":1479,"open":1322,"high":1444,"low":1461,"close":1457,"change":441,"percent_change":644,"volume":1480,"transactions":9,"vwap":1457},"2025-08-04",53200,{"date":1482,"open":1307,"high":1307,"low":1461,"close":1257,"change":239,"percent_change":869,"volume":1483,"transactions":9,"vwap":1257},"2025-08-01",58400,{"date":1485,"open":1457,"high":1486,"low":1241,"close":1322,"change":347,"percent_change":294,"volume":1487,"transactions":9,"vwap":1322},"2025-07-31",5.64,71600,{"date":1489,"open":1307,"high":1436,"low":1457,"close":1254,"change":409,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1254},"2025-07-30",-2.08,75100,{"date":1493,"open":982,"high":1383,"low":1270,"close":1428,"change":340,"percent_change":112,"volume":1494,"transactions":9,"vwap":1428},"2025-07-29",43200,{"date":1496,"open":1379,"high":1283,"low":1307,"close":1277,"change":303,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1277},"2025-07-28",-2.2,59900,{"date":1500,"open":1275,"high":1275,"low":1271,"close":1379,"change":112,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1379},"2025-07-25",-2.8,78400,{"date":1504,"open":1263,"high":1327,"low":1288,"close":1321,"change":1131,"percent_change":1364,"volume":1505,"transactions":9,"vwap":1321},"2025-07-24",121300,{"date":1507,"open":1320,"high":1320,"low":1394,"close":1263,"change":481,"percent_change":481,"volume":1508,"transactions":9,"vwap":1263},"2025-07-23",81400,{"date":1510,"open":1271,"high":1320,"low":1416,"close":1263,"change":636,"percent_change":485,"volume":1511,"transactions":9,"vwap":1263},"2025-07-22",194100,{"date":1513,"open":1277,"high":1320,"low":1277,"close":1271,"change":152,"percent_change":13,"volume":1514,"transactions":9,"vwap":1271},"2025-07-21",131700,{"date":1516,"open":1307,"high":1296,"low":1276,"close":1302,"change":327,"percent_change":851,"volume":1517,"transactions":9,"vwap":1302},"2025-07-18",122400,{"date":1519,"open":1316,"high":1436,"low":1520,"close":1428,"change":1337,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1428},"2025-07-17",5.56,2.85,109200,{"date":1524,"open":1307,"high":1307,"low":1256,"close":1257,"change":112,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1257},"2025-07-16",-2.94,170500,{"date":1528,"open":1416,"high":1271,"low":1276,"close":1277,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1277},"2025-07-15",-0.3,-4.93,115700,{"date":1533,"open":1292,"high":1350,"low":1271,"close":1321,"change":452,"percent_change":473,"volume":708,"transactions":9,"vwap":1321},"2025-07-14",{"date":1535,"open":1320,"high":1275,"low":1383,"close":1292,"change":420,"percent_change":1536,"volume":1272,"transactions":9,"vwap":1292},"2025-07-11",-0.67,{"date":1538,"open":1024,"high":1263,"low":1379,"close":1288,"change":452,"percent_change":770,"volume":1539,"transactions":9,"vwap":1288},"2025-07-10",174200,{"date":1541,"open":1296,"high":1269,"low":1302,"close":328,"change":481,"percent_change":481,"volume":1542,"transactions":9,"vwap":328},"2025-07-09",60200,{"date":1544,"open":1269,"high":1269,"low":1436,"close":328,"change":230,"percent_change":96,"volume":1545,"transactions":9,"vwap":328},"2025-07-08",96600,{"date":1547,"open":1307,"high":1283,"low":1307,"close":1264,"change":636,"percent_change":695,"volume":1548,"transactions":9,"vwap":1264},"2025-07-07",136200,{"date":1550,"open":1264,"high":1296,"low":1276,"close":1276,"change":384,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1276},"2025-07-03",-1.04,35000,{"date":1554,"open":1255,"high":1416,"low":1254,"close":1277,"change":259,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1277},"2025-07-02",-0.34,164900,{"date":1558,"open":1436,"high":1283,"low":1307,"close":1436,"change":152,"percent_change":1440,"volume":1559,"transactions":9,"vwap":1436},"2025-07-01",75400,{"date":1561,"open":1415,"high":1383,"low":1415,"close":1308,"change":239,"percent_change":1395,"volume":1562,"transactions":9,"vwap":1308},"2025-06-30",31500,{"date":1564,"open":1297,"high":1394,"low":1270,"close":1307,"change":457,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1307},"2025-06-27",-1.54,53900,{"date":1568,"open":1257,"high":1282,"low":1461,"close":1416,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1416},"2025-06-26",0.27,4.85,75600,{"date":1573,"open":1264,"high":1302,"low":1241,"close":1315,"change":881,"percent_change":548,"volume":1574,"transactions":9,"vwap":1315},"2025-06-25",82400,{"date":1576,"open":1383,"high":1271,"low":1307,"close":1277,"change":112,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1277},"2025-06-24",-2.86,76600,{"date":1580,"open":1297,"high":1288,"low":1436,"close":1269,"change":636,"percent_change":703,"volume":1299,"transactions":9,"vwap":1269},"2025-06-23",{"date":1582,"open":1360,"high":1360,"low":1277,"close":1303,"change":737,"percent_change":742,"volume":1583,"transactions":9,"vwap":1303},"2025-06-20",61000,{"date":1585,"open":1248,"high":1390,"low":1379,"close":1292,"change":152,"percent_change":13,"volume":1352,"transactions":9,"vwap":1292},"2025-06-18",{"date":1587,"open":1349,"high":1588,"low":1302,"close":1282,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1282},"2025-06-17",6.26,-0.19,-3.11,82300,{"date":1593,"open":1416,"high":1349,"low":1416,"close":26,"change":89,"percent_change":1594,"volume":395,"transactions":9,"vwap":26},"2025-06-16",3.74,{"date":1596,"open":1436,"high":1288,"low":982,"close":1296,"change":452,"percent_change":363,"volume":1597,"transactions":9,"vwap":1296},"2025-06-13",113200,{"date":1599,"open":1436,"high":1269,"low":1255,"close":1428,"change":273,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1428},"2025-06-12",-0.52,76200,{"date":1603,"open":1296,"high":1271,"low":1307,"close":1436,"change":239,"percent_change":1395,"volume":1604,"transactions":9,"vwap":1436},"2025-06-11",59600,{"date":1606,"open":982,"high":1302,"low":1307,"close":982,"change":481,"percent_change":481,"volume":1607,"transactions":9,"vwap":982},"2025-06-10",75900,{"date":1609,"open":1276,"high":1379,"low":1457,"close":982,"change":253,"percent_change":947,"volume":1610,"transactions":9,"vwap":982},"2025-06-09",56200,{"date":1612,"open":1247,"high":1435,"low":1457,"close":1415,"change":319,"percent_change":600,"volume":1613,"transactions":9,"vwap":1415},"2025-06-06",35800,{"date":1615,"open":1322,"high":1428,"low":1240,"close":1461,"change":340,"percent_change":1466,"volume":1616,"transactions":9,"vwap":1461},"2025-06-05",86900,{"date":1618,"open":1277,"high":1296,"low":1315,"close":1476,"change":881,"percent_change":1619,"volume":1531,"transactions":9,"vwap":1476},"2025-06-04",-3.62,{"date":1621,"open":1302,"high":1282,"low":1307,"close":1436,"change":399,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1436},"2025-06-03",-1.19,77400,{"date":1625,"open":1436,"high":1288,"low":1436,"close":1383,"change":602,"percent_change":840,"volume":1626,"transactions":9,"vwap":1383},"2025-06-02",63800,{"date":1628,"open":1283,"high":1360,"low":1277,"close":982,"change":259,"percent_change":1555,"volume":1629,"transactions":9,"vwap":982},"2025-05-30",93400,{"date":1631,"open":1276,"high":1383,"low":1276,"close":1435,"change":379,"percent_change":308,"volume":1632,"transactions":9,"vwap":1435},"2025-05-29",58600,{"date":1634,"open":1277,"high":1435,"low":1456,"close":1255,"change":273,"percent_change":1600,"volume":1635,"transactions":9,"vwap":1255},"2025-05-28",28700,{"date":1637,"open":1309,"high":1436,"low":1254,"close":1309,"change":399,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1309},"2025-05-27",-1.2,55500,{"date":1641,"open":1277,"high":1296,"low":1415,"close":1435,"change":273,"percent_change":73,"volume":1642,"transactions":9,"vwap":1435},"2025-05-23",39400,{"date":1644,"open":1271,"high":1282,"low":1308,"close":1416,"change":384,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1416},"2025-05-22",-1.02,28500,{"date":1648,"open":1288,"high":1288,"low":1264,"close":1271,"change":420,"percent_change":1536,"volume":1649,"transactions":9,"vwap":1271},"2025-05-21",38400,{"date":1651,"open":1264,"high":1248,"low":1264,"close":1283,"change":230,"percent_change":96,"volume":1652,"transactions":9,"vwap":1283},"2025-05-20",37400,{"date":1654,"open":1297,"high":1298,"low":1303,"close":1379,"change":602,"percent_change":967,"volume":1655,"transactions":9,"vwap":1379},"2025-05-19",31600,{"date":1657,"open":1436,"high":1288,"low":1308,"close":1297,"change":230,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1297},"2025-05-16",0.52,25300,{"date":1661,"open":1264,"high":1379,"low":1307,"close":1436,"change":399,"percent_change":1622,"volume":1662,"transactions":9,"vwap":1436},"2025-05-15",55300,{"date":1664,"open":1269,"high":1269,"low":1303,"close":1383,"change":420,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1383},"2025-05-14",-0.68,29700,{"date":1668,"open":1282,"high":1390,"low":1302,"close":1379,"change":253,"percent_change":1079,"volume":1669,"transactions":9,"vwap":1379},"2025-05-13",52200,{"date":1671,"open":1436,"high":1379,"low":1436,"close":1264,"change":327,"percent_change":851,"volume":1672,"transactions":9,"vwap":1264},"2025-05-12",64600,{"date":1674,"open":1307,"high":1383,"low":1247,"close":1308,"change":441,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1308},"2025-05-09",0.35,52500,{"date":1678,"open":1322,"high":1308,"low":1315,"close":1309,"change":1395,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1309},"2025-05-08",3.05,50600,{"date":1682,"open":1316,"high":1255,"low":1315,"close":1315,"change":961,"percent_change":1683,"volume":1607,"transactions":9,"vwap":1315},"2025-05-07",-1.76,{"date":1685,"open":1307,"high":1307,"low":1486,"close":1456,"change":399,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1456},"2025-05-06",-1.22,25400,{"date":1689,"open":1415,"high":1297,"low":1255,"close":1309,"change":340,"percent_change":112,"volume":1690,"transactions":9,"vwap":1309},"2025-05-05",43100,{"date":1692,"open":1435,"high":1292,"low":1322,"close":1307,"change":905,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1307},"2025-05-02",-1.88,125700,{"date":1696,"open":1282,"high":1024,"low":1303,"close":1302,"change":481,"percent_change":481,"volume":1462,"transactions":9,"vwap":1302},"2025-05-01",{"date":1698,"open":1436,"high":1283,"low":1436,"close":1302,"change":273,"percent_change":73,"volume":1699,"transactions":9,"vwap":1302},"2025-04-30",45700,{"date":1701,"open":1321,"high":1702,"low":1297,"close":1296,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1296},"2025-04-29",6.2,-0.22,-3.6,91300,{"date":1707,"open":1708,"high":1709,"low":1263,"close":26,"change":246,"percent_change":1710,"volume":1711,"transactions":9,"vwap":26},"2025-04-28",6.24,6.32,-3.17,100400,{"date":1713,"open":1298,"high":1714,"low":1264,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-04-25",6.4,6.31,0.42,7.13,199400,{"date":1720,"open":1465,"high":1288,"low":1322,"close":1296,"change":1569,"percent_change":676,"volume":1721,"transactions":9,"vwap":1296},"2025-04-24",119300,{"date":1723,"open":1247,"high":1248,"low":1315,"close":1316,"change":409,"percent_change":1158,"volume":1477,"transactions":9,"vwap":1316},"2025-04-23",{"date":1725,"open":1350,"high":1349,"low":1465,"close":1309,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1309},"2025-04-22",-0.36,-5.9,147100,{"date":1730,"open":1288,"high":1702,"low":1416,"close":1281,"change":452,"percent_change":473,"volume":1731,"transactions":9,"vwap":1281},"2025-04-21",144200,{"date":1733,"open":1383,"high":1320,"low":1383,"close":1024,"change":82,"percent_change":533,"volume":1734,"transactions":9,"vwap":1024},"2025-04-17",72700,{"date":1736,"open":1269,"high":1275,"low":1436,"close":1416,"change":905,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1416},"2025-04-16",-1.85,112500,{"date":1740,"open":328,"high":1328,"low":1741,"close":1269,"change":409,"percent_change":553,"volume":1742,"transactions":9,"vwap":1269},"2025-04-15",5.52,134400,{"date":1744,"open":1745,"high":1745,"low":1383,"close":1332,"change":1466,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1332},"2025-04-14",6.3,-2.88,215500,{"date":1749,"open":1303,"high":335,"low":1428,"close":335,"change":96,"percent_change":1750,"volume":1751,"transactions":9,"vwap":335},"2025-04-11",8.89,250100,{"date":1753,"open":1256,"high":1271,"low":1256,"close":1309,"change":1754,"percent_change":354,"volume":1755,"transactions":9,"vwap":1309},"2025-04-10",0.23,136500,{"date":1757,"open":1235,"high":1297,"low":1217,"close":956,"change":230,"percent_change":159,"volume":1758,"transactions":9,"vwap":956},"2025-04-09",151600,{"date":1760,"open":1024,"high":1320,"low":1761,"close":1762,"change":905,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-04-08",5.4,5.48,-1.97,142400,{"date":1766,"open":1767,"high":1269,"low":1194,"close":1476,"change":644,"percent_change":1768,"volume":1747,"transactions":9,"vwap":1476},"2025-04-07",5.43,6.88,{"date":1770,"open":1771,"high":1249,"low":1186,"close":1772,"change":1466,"percent_change":348,"volume":1773,"transactions":9,"vwap":1772},"2025-04-04",5.33,5.23,66600,{"date":1775,"open":1741,"high":1457,"low":1217,"close":1776,"change":881,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-04-03",5.41,-3.74,48700,{"date":1780,"open":1256,"high":1444,"low":1240,"close":1316,"change":253,"percent_change":442,"volume":1781,"transactions":9,"vwap":1316},"2025-04-02",35500,{"date":1783,"open":1249,"high":1465,"low":1784,"close":1520,"change":1337,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1520},"2025-04-01",5.37,2.96,45800,{"date":1788,"open":1217,"high":1241,"low":1789,"close":1761,"change":1196,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1761},"2025-03-31",5.26,-1.46,67400,{"date":1793,"open":1465,"high":1444,"low":1217,"close":1762,"change":758,"percent_change":458,"volume":1502,"transactions":9,"vwap":1762},"2025-03-28",{"date":1795,"open":1416,"high":1269,"low":1247,"close":1308,"change":1196,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1308},"2025-03-27",-1.37,28000,{"date":1799,"open":1456,"high":1383,"low":1316,"close":1416,"change":644,"percent_change":1800,"volume":1145,"transactions":9,"vwap":1416},"2025-03-26",6.57,{"date":1802,"open":1202,"high":1257,"low":1803,"close":1762,"change":319,"percent_change":618,"volume":1804,"transactions":9,"vwap":1762},"2025-03-25",5.28,79600,{"date":1806,"open":1741,"high":1297,"low":1202,"close":1771,"change":1555,"percent_change":847,"volume":1807,"transactions":9,"vwap":1771},"2025-03-24",220500,{"date":1809,"open":1708,"high":178,"low":956,"close":1456,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1456},"2025-03-21",-0.83,-12.77,273600,{"date":1814,"open":1815,"high":178,"low":1714,"close":1815,"change":230,"percent_change":137,"volume":1816,"transactions":9,"vwap":1815},"2025-03-20",6.5,92900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1395,"percent_change":592,"volume":1823,"transactions":9,"vwap":1822},"2025-03-19",6.43,6.53,6.16,6.47,92100,{"date":1825,"open":1248,"high":1826,"low":1269,"close":1745,"change":644,"percent_change":1328,"volume":1827,"transactions":9,"vwap":1745},"2025-03-18",6.42,128300,{"date":1829,"open":1307,"high":1288,"low":1255,"close":1283,"change":1049,"percent_change":633,"volume":1830,"transactions":9,"vwap":1283},"2025-03-17",109900,{"date":1832,"open":1767,"high":1248,"low":1210,"close":1307,"change":915,"percent_change":1162,"volume":1833,"transactions":9,"vwap":1307},"2025-03-14",178200,{"date":1835,"open":1836,"high":1837,"low":1202,"close":1837,"change":319,"percent_change":618,"volume":991,"transactions":9,"vwap":1837},"2025-03-13",5.42,5.49,{"date":1839,"open":1803,"high":1840,"low":1229,"close":1841,"change":602,"percent_change":378,"volume":1842,"transactions":9,"vwap":1841},"2025-03-12",5.38,5.34,43500,{"date":1844,"open":1845,"high":1242,"low":1845,"close":1789,"change":1337,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1789},"2025-03-11",5.04,3.14,34700,{"date":1849,"open":1789,"high":1242,"low":1225,"close":1186,"change":347,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1186},"2025-03-10",-0.97,101700,{"date":1853,"open":1217,"high":1776,"low":1203,"close":1211,"change":594,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1211},"2025-03-07",-4.28,75200,{"date":1857,"open":1858,"high":1837,"low":1858,"close":1840,"change":127,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1840},"2025-03-06",4.91,9.57,105400,{"date":1862,"open":1174,"high":1863,"low":1174,"close":1858,"change":452,"percent_change":649,"volume":1864,"transactions":9,"vwap":1858},"2025-03-05",4.94,124600,{"date":1866,"open":676,"high":1188,"low":1867,"close":1868,"change":347,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-03-04",4.63,4.79,-1.03,97200,{"date":1872,"open":1229,"high":1230,"low":1873,"close":1874,"change":948,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-03-03",4.82,4.84,-4.72,87600,{"date":1878,"open":1212,"high":1803,"low":1879,"close":1880,"change":303,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-02-28",5.06,5.08,-2.5,29000,{"date":1884,"open":1203,"high":1885,"low":1886,"close":1230,"change":327,"percent_change":414,"volume":1887,"transactions":9,"vwap":1230},"2025-02-27",5.31,5.02,106300,{"date":1889,"open":1845,"high":1218,"low":1225,"close":1203,"change":1337,"percent_change":635,"volume":1890,"transactions":9,"vwap":1203},"2025-02-26",55000,{"date":1892,"open":1218,"high":1229,"low":1188,"close":1893,"change":1466,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-02-25",4.96,-3.5,96400,{"date":1897,"open":1217,"high":1217,"low":1204,"close":1193,"change":1589,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1193},"2025-02-24",-3.56,74000,{"date":1901,"open":1837,"high":1837,"low":1219,"close":1771,"change":520,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1771},"2025-02-21",-2.91,118700,{"date":1905,"open":1906,"high":1741,"low":1776,"close":1837,"change":441,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1837},"2025-02-20",5.44,0.37,36800,{"date":1910,"open":1235,"high":1911,"low":1210,"close":1912,"change":152,"percent_change":88,"volume":1913,"transactions":9,"vwap":1912},"2025-02-19",5.54,5.47,64300,{"date":1915,"open":1235,"high":1241,"low":1916,"close":1767,"change":239,"percent_change":869,"volume":1917,"transactions":9,"vwap":1767},"2025-02-18",5.36,112400,{"date":1919,"open":1316,"high":1316,"low":1784,"close":1836,"change":273,"percent_change":627,"volume":1920,"transactions":9,"vwap":1836},"2025-02-14",56400,{"date":1922,"open":1741,"high":1741,"low":1885,"close":1235,"change":1131,"percent_change":1067,"volume":1923,"transactions":9,"vwap":1235},"2025-02-13",52900,{"date":1925,"open":1885,"high":1520,"low":1885,"close":1761,"change":379,"percent_change":451,"volume":1926,"transactions":9,"vwap":1761},"2025-02-12",64100,{"date":1928,"open":1841,"high":1906,"low":1789,"close":1242,"change":481,"percent_change":481,"volume":1929,"transactions":9,"vwap":1242},"2025-02-11",72200,{"date":182,"open":1212,"high":1217,"low":1218,"close":1242,"change":379,"percent_change":468,"volume":1931,"transactions":9,"vwap":1242},95700]