[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMFA":3,"homepage-market-summary":28,"stock-historical-LMFA":172},{"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":97,"benchmarks":152},"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",[75,83,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":82},"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","2026-10-06",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":82},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":82},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":37},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":13,"start_date":181,"end_date":5},5.14,938065,342393741.351008,36.84,"2025-02-05",[183,184,193,204,214,221,229,236,243,252,261,270,276,283,286,291,296,300,306,312,318,326,333,341,348,356,362,366,373,379,386,393,400,408,416,424,432,438,446,453,458,465,472,480,486,492,497,502,507,511,515,520,524,528,533,538,543,548,552,558,563,569,577,585,593,600,606,612,619,623,627,631,637,641,647,651,655,660,665,671,677,682,690,697,703,709,715,720,727,735,744,750,755,764,771,778,786,793,801,805,812,816,821,827,832,838,844,850,856,861,864,869,873,880,884,888,894,899,906,913,917,923,931,936,942,949,955,963,968,974,982,990,994,1001,1008,1016,1025,1033,1037,1043,1048,1055,1061,1067,1076,1084,1092,1100,1106,1114,1122,1129,1137,1145,1154,1162,1169,1177,1186,1193,1199,1207,1212,1218,1226,1233,1241,1250,1258,1266,1272,1278,1283,1290,1298,1303,1311,1317,1324,1331,1337,1343,1348,1353,1358,1363,1368,1374,1378,1382,1386,1394,1399,1403,1410,1415,1421,1426,1433,1439,1442,1446,1449,1453,1457,1461,1466,1470,1474,1480,1485,1490,1495,1499,1504,1509,1512,1516,1520,1524,1529,1535,1539,1543,1547,1549,1553,1556,1560,1564,1569,1576,1583,1589,1595,1601,1606,1612,1617,1624,1629,1635,1640,1646,1653,1659,1663,1670,1678,1686,1695,1702,1711,1717,1723,1728,1734,1741,1747,1753,1758,1763,1768,1775,1781,1788,1792,1797,1800,1805,1813,1819,1824,1831,1837,1844,1849,1855,1861,1866,1872,1878,1883,1887,1890,1895,1901,1908,1914,1919,1926,1931,1936,1940,1944,1949,1953,1957,1963,1967,1971,1976,1980,1983,1988,1993,1998,2005,2010,2014,2019,2024,2028,2034,2039,2042,2046,2050,2054,2058,2064,2070,2074,2079,2084,2088,2092,2094,2099,2103,2107,2112,2117,2123,2127,2133,2136,2142,2148,2151,2154,2158,2162,2166,2170,2174,2178,2182,2186,2190,2195,2198,2203,2208,2211,2218,2222,2228,2233,2236,2242,2246,2250,2254,2257],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-20",2.76,2.25,-0.2,-7.55,1202677.244249,7889,2.5809,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-07-17",2.61,2.7391,2.55,2.65,-0.02,-0.75,45921.309199,739,2.6818,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":111,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-07-16",2.79,2.811,2.63,2.67,-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":206,"change":226,"percent_change":227,"volume":228,"transactions":9,"vwap":206},"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":259,"volume":260,"transactions":9,"vwap":257},"2026-07-08",0.145,0.153,0.141,0.15000001,0.001,0.67,965000,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":9,"vwap":266},"2026-07-07",0.147,0.152,0.142,0.149,-0.003,-1.97,522900,{"date":271,"open":266,"high":272,"low":254,"close":264,"change":273,"percent_change":274,"volume":275,"transactions":9,"vwap":264},"2026-07-06",0.154,0.003,2.01,951700,{"date":277,"open":278,"high":279,"low":265,"close":266,"change":280,"percent_change":281,"volume":282,"transactions":9,"vwap":266},"2026-07-02",0.146,0.15099999,-0.001,-0.67,929400,{"date":284,"open":80,"high":257,"low":80,"close":257,"change":258,"percent_change":259,"volume":285,"transactions":9,"vwap":257},"2026-07-01",1037200,{"date":287,"open":265,"high":266,"low":288,"close":266,"change":258,"percent_change":289,"volume":290,"transactions":9,"vwap":266},"2026-06-30",0.13699999,0.68,770700,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":280,"percent_change":281,"volume":295,"transactions":9,"vwap":294},"2026-06-29",0.13500001,0.148,1306900,{"date":297,"open":265,"high":266,"low":298,"close":266,"change":280,"percent_change":281,"volume":299,"transactions":9,"vwap":266},"2026-06-26",0.133,1409000,{"date":301,"open":302,"high":257,"low":303,"close":257,"change":267,"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":266,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":266},"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":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":337},"2026-06-17",0.208,0.21699999,0.2,0.011,5.82,828300,{"date":342,"open":343,"high":88,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-06-16",0.213,0.189,-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":88,"high":88,"low":359,"close":364,"change":258,"percent_change":166,"volume":365,"transactions":9,"vwap":364},"2026-06-11",0.211,284200,{"date":367,"open":343,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":358},"2026-06-10",0.226,0.20100001,-0.008,-3.67,415100,{"date":374,"open":375,"high":375,"low":358,"close":376,"change":330,"percent_change":377,"volume":378,"transactions":9,"vwap":376},"2026-06-09",0.23800001,0.21799999,-7.23,276100,{"date":380,"open":350,"high":381,"low":336,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-06-08",0.23999999,0.235,0.015,6.82,226000,{"date":387,"open":388,"high":388,"low":389,"close":88,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":88},"2026-06-05",0.234,0.215,-0.015,-6.38,224000,{"date":394,"open":395,"high":396,"low":368,"close":382,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":382},"2026-06-04",0.23,0.25,-0.004,-1.67,510000,{"date":401,"open":402,"high":403,"low":368,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":404},"2026-06-03",0.243,0.24699999,0.23899999,-0.006,-2.45,324900,{"date":409,"open":410,"high":411,"low":402,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-02",0.27700001,0.28999999,0.245,-0.043,-14.93,547200,{"date":417,"open":418,"high":411,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-06-01",0.25999999,0.25600001,0.28799999,0.025,9.51,298800,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":338,"percent_change":430,"volume":431,"transactions":9,"vwap":429},"2026-05-29",0.26499999,0.28,0.255,0.26300001,4.37,530600,{"date":433,"open":434,"high":418,"low":434,"close":435,"change":353,"percent_change":436,"volume":437,"transactions":9,"vwap":435},"2026-05-28",0.244,0.252,-0.79,327500,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":383,"percent_change":444,"volume":445,"transactions":9,"vwap":443},"2026-05-27",0.23100001,0.259,0.227,0.25400001,6.28,438000,{"date":447,"open":448,"high":449,"low":382,"close":404,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":404},"2026-05-26",0.241,0.248,-0.011,-4.4,276000,{"date":454,"open":375,"high":428,"low":440,"close":396,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":396},"2026-05-22",0.012,5.04,413700,{"date":459,"open":460,"high":381,"low":461,"close":375,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":375},"2026-05-21",0.222,0.21600001,0.017,7.69,635700,{"date":466,"open":467,"high":468,"low":461,"close":469,"change":353,"percent_change":470,"volume":471,"transactions":9,"vwap":469},"2026-05-20",0.219,0.23199999,0.221,-0.9,3023700,{"date":473,"open":88,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-19",0.233,0.212,0.223,-0.005,-2.19,419400,{"date":481,"open":482,"high":395,"low":476,"close":483,"change":267,"percent_change":484,"volume":485,"transactions":9,"vwap":483},"2026-05-18",0.229,0.228,-1.3,301700,{"date":487,"open":375,"high":488,"low":442,"close":440,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":440},"2026-05-15",0.242,-0.025,-9.77,451800,{"date":493,"open":476,"high":426,"low":88,"close":419,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":419},"2026-05-14",0.035,15.84,1912300,{"date":498,"open":368,"high":499,"low":461,"close":469,"change":390,"percent_change":500,"volume":501,"transactions":9,"vwap":469},"2026-05-13",0.237,-6.36,687500,{"date":503,"open":476,"high":434,"low":476,"close":504,"change":505,"percent_change":195,"volume":506,"transactions":9,"vwap":504},"2026-05-12",0.236,0.006,955100,{"date":508,"open":381,"high":396,"low":395,"close":395,"change":477,"percent_change":509,"volume":510,"transactions":9,"vwap":395},"2026-05-11",-2.13,552400,{"date":512,"open":381,"high":403,"low":474,"close":382,"change":280,"percent_change":513,"volume":514,"transactions":9,"vwap":382},"2026-05-08",-0.42,331800,{"date":516,"open":381,"high":517,"low":504,"close":504,"change":390,"percent_change":518,"volume":519,"transactions":9,"vwap":504},"2026-05-07",0.25099999,-5.98,427700,{"date":521,"open":396,"high":426,"low":396,"close":517,"change":309,"percent_change":522,"volume":523,"transactions":9,"vwap":517},"2026-05-06",1.62,204500,{"date":525,"open":448,"high":419,"low":448,"close":403,"change":273,"percent_change":526,"volume":527,"transactions":9,"vwap":403},"2026-05-05",1.23,235900,{"date":529,"open":530,"high":396,"low":382,"close":434,"change":258,"percent_change":531,"volume":532,"transactions":9,"vwap":434},"2026-05-04",0.249,0.41,318500,{"date":534,"open":381,"high":428,"low":381,"close":402,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":402},"2026-05-01",0.002,0.83,426500,{"date":539,"open":382,"high":412,"low":460,"close":448,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":448},"2026-04-30",0.014,6.17,173100,{"date":544,"open":448,"high":434,"low":368,"close":442,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":442},"2026-04-29",-0.01,-4.22,393900,{"date":549,"open":488,"high":530,"low":382,"close":499,"change":370,"percent_change":550,"volume":551,"transactions":9,"vwap":499},"2026-04-28",-3.27,129200,{"date":553,"open":396,"high":419,"low":554,"close":412,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":412},"2026-04-27",0.22400001,-0.009,-3.54,161800,{"date":559,"open":403,"high":560,"low":448,"close":443,"change":561,"percent_change":274,"volume":562,"transactions":9,"vwap":443},"2026-04-24",0.26199999,0.005,214400,{"date":564,"open":426,"high":565,"low":382,"close":530,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":530},"2026-04-23",0.27399999,-0.016,-6.04,736300,{"date":570,"open":571,"high":572,"low":573,"close":426,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":426},"2026-04-22",0.27599999,0.31,0.26100001,-0.007,-2.57,988700,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-04-21",0.292,0.29300001,0.27200001,-0.014,-4.9,104600,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":353,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-04-20",0.278,0.296,0.27500001,0.28600001,-0.69,273500,{"date":594,"open":595,"high":596,"low":597,"close":420,"change":397,"percent_change":598,"volume":599,"transactions":9,"vwap":420},"2026-04-17",0.303,0.317,0.287,-1.37,764500,{"date":601,"open":602,"high":602,"low":603,"close":579,"change":545,"percent_change":604,"volume":605,"transactions":9,"vwap":579},"2026-04-16",0.315,0.285,-3.31,208100,{"date":607,"open":590,"high":608,"low":590,"close":609,"change":540,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-04-15",0.31400001,0.30199999,4.86,229600,{"date":613,"open":427,"high":614,"low":615,"close":420,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":420},"2026-04-14",0.30000001,0.27000001,0.01,3.6,396500,{"date":620,"open":427,"high":621,"low":418,"close":587,"change":353,"percent_change":171,"volume":622,"transactions":9,"vwap":587},"2026-04-13",0.289,415700,{"date":624,"open":587,"high":427,"low":418,"close":427,"change":625,"percent_change":463,"volume":626,"transactions":9,"vwap":427},"2026-04-10",0.02,202400,{"date":628,"open":615,"high":615,"low":443,"close":418,"change":370,"percent_change":629,"volume":630,"transactions":9,"vwap":418},"2026-04-09",-2.99,145800,{"date":632,"open":426,"high":410,"low":418,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-04-08",0.26800001,0.016,6.35,214100,{"date":638,"open":434,"high":573,"low":448,"close":435,"change":455,"percent_change":639,"volume":640,"transactions":9,"vwap":435},"2026-04-07",5,235100,{"date":642,"open":381,"high":643,"low":482,"close":381,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":381},"2026-04-06",0.257,0.007,3,276700,{"date":648,"open":402,"high":402,"low":88,"close":474,"change":545,"percent_change":649,"volume":650,"transactions":9,"vwap":474},"2026-04-02",-4.12,172700,{"date":652,"open":434,"high":419,"low":488,"close":402,"change":574,"percent_change":653,"volume":654,"transactions":9,"vwap":402},"2026-04-01",-2.8,214800,{"date":656,"open":396,"high":428,"low":657,"close":396,"change":561,"percent_change":658,"volume":659,"transactions":9,"vwap":396},"2026-03-31",0.18000001,2.04,853800,{"date":661,"open":580,"high":580,"low":442,"close":412,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":412},"2026-03-30",-0.048,-16.38,930100,{"date":666,"open":667,"high":667,"low":420,"close":580,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":580},"2026-03-27",0.32300001,-0.027,-8.44,481600,{"date":672,"open":673,"high":674,"low":608,"close":675,"change":258,"percent_change":572,"volume":676,"transactions":9,"vwap":675},"2026-03-26",0.32499999,0.33500001,0.31999999,306700,{"date":678,"open":679,"high":680,"low":572,"close":679,"change":258,"percent_change":572,"volume":681,"transactions":9,"vwap":679},"2026-03-25",0.31900001,0.32800001,155700,{"date":683,"open":79,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-03-24",0.34599999,0.31200001,0.31799999,-0.019,-5.64,162600,{"date":691,"open":679,"high":692,"low":679,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-03-23",0.354,0.33700001,0.027,8.71,799200,{"date":698,"open":675,"high":699,"low":700,"close":572,"change":370,"percent_change":701,"volume":702,"transactions":9,"vwap":572},"2026-03-20",0.32699999,0.29699999,-2.52,585200,{"date":704,"open":705,"high":705,"low":572,"close":686,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":686},"2026-03-19",0.34999999,-0.012,-3.64,307900,{"date":710,"open":699,"high":711,"low":572,"close":712,"change":535,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-03-18",0.34299999,0.33000001,0.61,402100,{"date":716,"open":711,"high":705,"low":717,"close":680,"change":267,"percent_change":718,"volume":719,"transactions":9,"vwap":680},"2026-03-17",0.32100001,-0.91,266100,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-03-16",0.36199999,0.36300001,0.331,0,331300,{"date":728,"open":729,"high":730,"low":731,"close":724,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-03-13",0.396,0.42899999,0.29499999,-0.058,-14.91,1454700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-03-12",0.40099999,0.41100001,0.37,0.389,-0.029,-6.94,116500,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":338,"percent_change":225,"volume":749,"transactions":9,"vwap":747},"2026-03-11",0.40700001,0.41800001,0.391,114500,{"date":751,"open":729,"high":752,"low":753,"close":746,"change":323,"percent_change":231,"volume":754,"transactions":9,"vwap":746},"2026-03-10",0.43099999,0.37599999,475700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-03-09",0.361,0.40400001,0.359,0.39399999,0.021,5.63,362900,{"date":765,"open":531,"high":531,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-03-06",0.36399999,0.373,-0.032,-7.9,330500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":489,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-03-05",0.428,0.36000001,0.405,-5.81,217000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":218,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-03-04",0.40900001,0.44499999,0.40000001,0.43000001,13.16,1093300,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":687,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-03-03",0.38,0.38999999,0.35800001,-4.76,100300,{"date":794,"open":795,"high":531,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-02",0.37900001,0.366,0.39899999,0.026,6.97,292300,{"date":802,"open":789,"high":789,"low":739,"close":767,"change":574,"percent_change":803,"volume":804,"transactions":9,"vwap":767},"2026-02-27",-1.84,99300,{"date":806,"open":774,"high":807,"low":808,"close":788,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":788},"2026-02-26",0.38299999,0.35100001,0.029,8.26,142900,{"date":813,"open":674,"high":722,"low":724,"close":808,"change":494,"percent_change":814,"volume":815,"transactions":9,"vwap":808},"2026-02-25",11.08,126500,{"date":817,"open":675,"high":712,"low":602,"close":818,"change":397,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-02-24",0.31600001,-1.25,119000,{"date":822,"open":823,"high":823,"low":572,"close":675,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":675},"2026-02-23",0.34400001,-0.024,-6.98,113600,{"date":828,"open":796,"high":796,"low":829,"close":823,"change":555,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-02-20",0.33399999,-2.55,99500,{"date":833,"open":782,"high":782,"low":79,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-02-19",0.35299999,-0.035,-9.02,306600,{"date":839,"open":840,"high":730,"low":790,"close":841,"change":625,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-02-18",0.36899999,0.38800001,5.43,690700,{"date":845,"open":711,"high":760,"low":717,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-02-17",0.368,0.041,12.54,727600,{"date":851,"open":852,"high":79,"low":685,"close":699,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":699},"2026-02-13",0.324,0.018,5.83,175100,{"date":857,"open":840,"high":739,"low":614,"close":858,"change":859,"percent_change":645,"volume":860,"transactions":9,"vwap":858},"2026-02-12",0.30899999,0.009,526700,{"date":862,"open":673,"high":712,"low":614,"close":614,"change":390,"percent_change":791,"volume":863,"transactions":9,"vwap":614},"2026-02-11",153700,{"date":865,"open":866,"high":705,"low":685,"close":602,"change":687,"percent_change":867,"volume":868,"transactions":9,"vwap":602},"2026-02-10",0.34900001,-5.69,77700,{"date":870,"open":759,"high":759,"low":829,"close":829,"change":450,"percent_change":871,"volume":872,"transactions":9,"vwap":829},"2026-02-09",-3.19,132800,{"date":874,"open":614,"high":875,"low":614,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-02-06",0.36700001,0.345,0.055,18.97,584100,{"date":881,"open":685,"high":699,"low":411,"close":411,"change":741,"percent_change":882,"volume":883,"transactions":9,"vwap":411},"2026-02-05",-9.09,532400,{"date":885,"open":673,"high":724,"low":602,"close":679,"change":199,"percent_change":886,"volume":887,"transactions":9,"vwap":679},"2026-02-04",-5.9,226500,{"date":889,"open":890,"high":766,"low":673,"close":891,"change":249,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-02-03",0.34799999,0.33899999,-6.09,422900,{"date":895,"open":795,"high":789,"low":757,"close":757,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":757},"2026-02-02",-0.041,-10.2,366700,{"date":900,"open":901,"high":902,"low":788,"close":903,"change":309,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-01-30",0.39700001,0.41999999,0.40200001,1.01,425800,{"date":907,"open":747,"high":747,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-01-29",0.39199999,0.398,-0.021,-5.01,276600,{"date":914,"open":902,"high":783,"low":531,"close":915,"change":267,"percent_change":171,"volume":916,"transactions":9,"vwap":915},"2026-01-28",0.419,220000,{"date":918,"open":531,"high":919,"low":531,"close":920,"change":859,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-01-27",0.42699999,0.42199999,2.18,366800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":566,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-01-26",0.44400001,0.449,0.39500001,0.41299999,-3.73,332200,{"date":932,"open":925,"high":933,"low":915,"close":730,"change":574,"percent_change":934,"volume":935,"transactions":9,"vwap":730},"2026-01-23",0.465,-1.61,318400,{"date":937,"open":752,"high":938,"low":752,"close":939,"change":561,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-01-22",0.44600001,0.43599999,1.16,109200,{"date":943,"open":944,"high":945,"low":944,"close":752,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":752},"2026-01-21",0.40799999,0.433,0.023,5.64,271700,{"date":950,"open":951,"high":951,"low":927,"close":944,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":944},"2026-01-20",0.458,-0.036,-8.11,642300,{"date":956,"open":957,"high":958,"low":959,"close":925,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":925},"2026-01-16",0.46599999,0.47999999,0.44100001,-0.026,-5.53,699700,{"date":964,"open":965,"high":966,"low":951,"close":126,"change":725,"percent_change":725,"volume":967,"transactions":9,"vwap":126},"2026-01-15",0.472,0.54000002,885800,{"date":969,"open":970,"high":971,"low":972,"close":126,"change":370,"percent_change":398,"volume":973,"transactions":9,"vwap":126},"2026-01-14",0.49599999,0.52200001,0.46799999,893800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":338,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-01-13",0.46000001,0.50599998,0.454,0.47799999,2.36,894600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":267,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-01-12",0.47499999,0.491,0.45500001,0.46700001,-0.64,352000,{"date":991,"open":958,"high":992,"low":126,"close":126,"change":725,"percent_change":725,"volume":993,"transactions":9,"vwap":126},"2026-01-09",0.50800002,195000,{"date":995,"open":996,"high":997,"low":126,"close":126,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":126},"2026-01-08",0.5,0.52499998,-0.053,-10.13,427300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":687,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-01-07",0.55000001,0.498,0.523,-3.51,271300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":687,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-01-06",0.56999999,0.579,0.53500003,0.542,-3.39,305000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-01-05",0.53299999,0.59100002,0.51999998,0.56099999,0.078,16.15,1042000,{"date":1026,"open":1027,"high":1028,"low":938,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-01-02",0.45899999,0.53899997,0.48300001,0.039,8.78,613400,{"date":1034,"open":783,"high":979,"low":783,"close":925,"change":309,"percent_change":1035,"volume":1036,"transactions":9,"vwap":925},"2025-12-31",0.91,420500,{"date":1038,"open":926,"high":1027,"low":1039,"close":1040,"change":477,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2025-12-30",0.42500001,0.44,-1.12,624800,{"date":1044,"open":126,"high":1045,"low":1040,"close":781,"change":582,"percent_change":1046,"volume":1047,"transactions":9,"vwap":781},"2025-12-29",0.47400001,-3.05,446400,{"date":1049,"open":1050,"high":1051,"low":951,"close":1027,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1027},"2025-12-26",0.505,0.51200002,-0.051,-10,585700,{"date":1056,"open":1057,"high":1003,"low":996,"close":1058,"change":555,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2025-12-24",0.53100002,0.50999999,-1.73,207300,{"date":1062,"open":1020,"high":1063,"low":996,"close":1064,"change":370,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2025-12-23",0.56199998,0.51899999,-1.52,563900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2025-12-22",0.60100001,0.61199999,0.52399999,0.52700001,-0.059,-10.07,580100,{"date":1077,"open":1010,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2025-12-19",0.63200003,0.55800003,0.58600003,-0.117,-16.64,871300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":345,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2025-12-18",0.75,0.76999998,0.685,0.70300001,-2.5,369400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":353,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2025-12-17",0.71899998,0.778,0.71499997,0.72100002,-0.28,461600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":353,"percent_change":1098,"volume":1105,"transactions":9,"vwap":1104},"2025-12-16",0.71100003,0.764,0.72299999,331700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-12-15",0.81,0.70099998,0.72500002,-0.057,-7.29,617600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":998,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2025-12-12",0.84799999,0.86699998,0.77999997,0.78200001,-6.35,332000,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":199,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2025-12-11",0.86199999,0.81999999,0.83499998,-2.34,281300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":450,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2025-12-10",0.87199998,0.89899999,0.84899998,0.85500002,-1.27,379500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":824,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-12-09",0.88,0.93400002,0.86000001,0.866,-2.7,529000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-12-08",0.92799997,0.94,0.87699997,0.88999999,-0.042,-4.51,146300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2025-12-05",0.94999999,0.92500001,0.93199998,-0.023,-2.41,44100,{"date":1163,"open":1158,"high":1164,"low":1165,"close":1166,"change":267,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2025-12-04",0.95999998,0.90700001,0.95499998,-0.31,224500,{"date":1170,"open":1148,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2025-12-03",0.96899998,0.90499997,0.958,0.047,5.16,258400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2025-12-02",0.89600003,0.91500002,0.884,0.91100001,0.024,2.71,281800,{"date":1187,"open":1150,"high":1188,"low":45,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2025-12-01",0.91399997,0.88700002,-0.104,-10.49,349800,{"date":1194,"open":1195,"high":904,"low":1166,"close":1196,"change":809,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2025-11-28",0.986,0.991,3.01,386200,{"date":1200,"open":1179,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-11-26",0.98299998,0.875,0.96200001,0.087,9.94,513900,{"date":1208,"open":1141,"high":1150,"low":1209,"close":1202,"change":859,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2025-11-25",0.82999998,1.04,81100,{"date":1213,"open":1209,"high":1142,"low":1214,"close":1142,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1142},"2025-11-24",0.78299999,0.064,7.98,419000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":706,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2025-11-21",0.815,0.81599998,0.75199997,0.80199999,-1.47,582500,{"date":1227,"open":1141,"high":1228,"low":1229,"close":1230,"change":477,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-11-20",0.87099999,0.79000002,0.81400001,-0.61,359200,{"date":1234,"open":1235,"high":1236,"low":1108,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-11-19",0.89399999,0.89700001,0.81900001,-0.083,-9.2,503300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-11-18",0.792,0.912,0.77700001,0.90200001,0.089,10.95,1241800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-11-17",0.93000001,0.81099999,0.81300002,-0.135,-14.24,997700,{"date":1259,"open":1147,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-11-14",0.99000001,0.85100001,0.94800001,-0.142,-13.03,3177900,{"date":1267,"open":1268,"high":1269,"low":140,"close":1270,"change":545,"percent_change":718,"volume":1271,"transactions":9,"vwap":1270},"2025-11-13",1.11,1.135,1.09,1939700,{"date":1273,"open":1274,"high":1275,"low":140,"close":1276,"change":725,"percent_change":725,"volume":1277,"transactions":9,"vwap":1276},"2025-11-12",1.12,1.13,1.1,657300,{"date":1279,"open":1275,"high":1275,"low":140,"close":1276,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1276},"2025-11-11",-0.06,-5.17,517100,{"date":1284,"open":1285,"high":1285,"low":1286,"close":940,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":940},"2025-11-10",1.24,1.14,-0.1,-7.94,787600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":337,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-11-07",1.03,1.28,1.02,1.26,18.87,1785200,{"date":1299,"open":1274,"high":1286,"low":1300,"close":140,"change":1280,"percent_change":1301,"volume":1302,"transactions":9,"vwap":140},"2025-11-06",0.97000003,-5.36,3059000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1274,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1274},"2025-11-05",0.98000002,1.145,0.95200002,0.173,18.27,4621100,{"date":1312,"open":1313,"high":1294,"low":1314,"close":1314,"change":998,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-11-04",0.954,0.94700003,-5.3,1087800,{"date":1318,"open":1319,"high":940,"low":1320,"close":174,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":174},"2025-11-03",1.08,0.98500001,-0.07,-6.54,1611600,{"date":1325,"open":1326,"high":1268,"low":1327,"close":1328,"change":199,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-10-31",1.055,1.002,1.07,-1.83,1484000,{"date":1332,"open":1270,"high":1333,"low":1260,"close":1270,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1270},"2025-10-30",1.17,0.09,9,18833400,{"date":1338,"open":904,"high":1292,"low":1339,"close":174,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":174},"2025-10-29",0.92000002,-0.03,-2.91,789500,{"date":1344,"open":1275,"high":1275,"low":904,"close":1292,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1292},"2025-10-28",-0.09,-8.04,648200,{"date":1349,"open":1286,"high":1350,"low":1276,"close":1274,"change":545,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1274},"2025-10-27",1.15,-0.88,282200,{"date":1354,"open":1274,"high":1286,"low":1355,"close":1275,"change":625,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1275},"2025-10-24",1.092,1.8,244500,{"date":1359,"open":1210,"high":1268,"low":1210,"close":1268,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1268},"2025-10-23",0.08,7.77,135700,{"date":1364,"open":59,"high":140,"low":904,"close":1292,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1292},"2025-10-22",-0.05,-4.63,303100,{"date":1369,"open":1270,"high":1286,"low":1370,"close":1319,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1319},"2025-10-21",1.045,-0.04,-3.57,363200,{"date":1375,"open":1276,"high":1274,"low":140,"close":1274,"change":1334,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1274},"2025-10-20",8.74,390500,{"date":1379,"open":1270,"high":1275,"low":1380,"close":1292,"change":1345,"percent_change":1346,"volume":1381,"transactions":9,"vwap":1292},"2025-10-17",0.89099997,1316000,{"date":1383,"open":526,"high":1285,"low":1268,"close":1274,"change":1345,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1274},"2025-10-16",-7.44,540500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1280,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-10-15",1.27,1.29,1.19,1.21,-4.72,312000,{"date":1395,"open":116,"high":1396,"low":1333,"close":1388,"change":616,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1388},"2025-10-14",1.295,0.79,349200,{"date":1400,"open":116,"high":1295,"low":1333,"close":1295,"change":1360,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1295},"2025-10-13",6.78,378600,{"date":1404,"open":1389,"high":1405,"low":1333,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-10-10",1.34,1.18,-0.11,-8.53,575400,{"date":1411,"open":1412,"high":1413,"low":1295,"close":1389,"change":1365,"percent_change":929,"volume":1414,"transactions":9,"vwap":1389},"2025-10-09",1.33,1.35,562400,{"date":1416,"open":1389,"high":1417,"low":1389,"close":1405,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1405},"2025-10-08",1.42,0.06,4.69,1464200,{"date":1422,"open":1423,"high":1423,"low":1388,"close":1293,"change":226,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1293},"2025-10-07",1.43,-9.22,770600,{"date":1427,"open":1428,"high":1423,"low":1295,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-10-06",1.31,1.41,0.1,7.63,1223500,{"date":1434,"open":1389,"high":1435,"low":1436,"close":1428,"change":150,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1428},"2025-10-03",1.39,1.25,3.15,1415400,{"date":1440,"open":1406,"high":1293,"low":1333,"close":1388,"change":1334,"percent_change":1431,"volume":1441,"transactions":9,"vwap":1388},"2025-10-02",1145700,{"date":1443,"open":1275,"high":1390,"low":1275,"close":1406,"change":150,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1406},"2025-10-01",3.51,173900,{"date":1447,"open":1333,"high":1406,"low":1268,"close":1286,"change":1371,"percent_change":1014,"volume":1448,"transactions":9,"vwap":1286},"2025-09-30",177900,{"date":1450,"open":1275,"high":1390,"low":1275,"close":1406,"change":218,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1406},"2025-09-29",4.42,181800,{"date":1454,"open":1286,"high":1350,"low":1270,"close":1275,"change":199,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1275},"2025-09-26",-1.74,214500,{"date":1458,"open":116,"high":116,"low":1274,"close":1350,"change":1321,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1350},"2025-09-25",-5.74,218200,{"date":1462,"open":1350,"high":1285,"low":1350,"close":1463,"change":1418,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-09-24",1.22,5.17,380800,{"date":1467,"open":1406,"high":116,"low":1286,"close":940,"change":545,"percent_change":1468,"volume":1469,"transactions":9,"vwap":940},"2025-09-23",-0.85,328500,{"date":1471,"open":1406,"high":1463,"low":940,"close":1333,"change":1365,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1333},"2025-09-22",-4.1,445200,{"date":1475,"open":1428,"high":1476,"low":1463,"close":1463,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1463},"2025-09-19",1.315,-0.08,-6.15,470500,{"date":1481,"open":1295,"high":1482,"low":1391,"close":1482,"change":1334,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-09-18",1.3,7.44,870200,{"date":1486,"open":1285,"high":1295,"low":1487,"close":1391,"change":1371,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1391},"2025-09-17",1.195,-3.2,295000,{"date":1491,"open":1463,"high":1295,"low":1333,"close":1436,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1436},"2025-09-16",0.03,2.46,373300,{"date":1496,"open":1388,"high":1482,"low":1391,"close":1463,"change":1365,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1463},"2025-09-15",-3.94,352100,{"date":1500,"open":116,"high":1293,"low":1501,"close":1388,"change":1418,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1388},"2025-09-12",1.174,4.96,658900,{"date":1505,"open":1275,"high":1463,"low":1506,"close":1391,"change":1334,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1391},"2025-09-11",1.115,8.04,784300,{"date":1510,"open":1350,"high":1333,"low":1270,"close":1274,"change":725,"percent_change":725,"volume":1511,"transactions":9,"vwap":1274},"2025-09-10",497500,{"date":1513,"open":1286,"high":1286,"low":59,"close":1274,"change":199,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1274},"2025-09-09",-1.75,658600,{"date":1517,"open":1270,"high":1391,"low":1319,"close":1286,"change":218,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1286},"2025-09-08",4.59,989800,{"date":1521,"open":1286,"high":1333,"low":1328,"close":1270,"change":1365,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1270},"2025-09-05",-4.39,372300,{"date":1525,"open":1270,"high":1350,"low":1526,"close":1286,"change":150,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1286},"2025-09-04",1.035,3.64,1088200,{"date":1530,"open":1463,"high":1285,"low":1531,"close":1276,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1276},"2025-09-03",1.095,-0.15,-12,581600,{"date":1536,"open":526,"high":1537,"low":1463,"close":1436,"change":725,"percent_change":725,"volume":1538,"transactions":9,"vwap":1436},"2025-09-02",1.265,186600,{"date":1540,"open":1482,"high":1482,"low":526,"close":1436,"change":1365,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1436},"2025-08-29",-3.85,169800,{"date":1544,"open":1428,"high":1545,"low":1388,"close":1482,"change":1492,"percent_change":980,"volume":1546,"transactions":9,"vwap":1482},"2025-08-28",1.336,289400,{"date":1548,"open":1295,"high":1428,"low":1295,"close":1388,"change":616,"percent_change":1397,"volume":1352,"transactions":9,"vwap":1388},"2025-08-27",{"date":1550,"open":1405,"high":1405,"low":1436,"close":1295,"change":1477,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1295},"2025-08-26",-5.97,415000,{"date":1554,"open":72,"high":72,"low":1482,"close":1405,"change":1340,"percent_change":478,"volume":1555,"transactions":9,"vwap":1405},"2025-08-25",443700,{"date":1557,"open":1412,"high":1558,"low":1389,"close":72,"change":150,"percent_change":1197,"volume":1559,"transactions":9,"vwap":72},"2025-08-22",1.4,497000,{"date":1561,"open":1413,"high":1413,"low":1388,"close":1412,"change":1340,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1412},"2025-08-21",-2.21,352400,{"date":1565,"open":1417,"high":1417,"low":526,"close":1566,"change":1365,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-08-20",1.36,-3.55,1190000,{"date":1570,"open":1571,"high":1572,"low":1293,"close":1429,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1429},"2025-08-19",1.61,1.64,-1.06,-42.91,4882400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1492,"percent_change":526,"volume":1582,"transactions":9,"vwap":1581},"2025-08-18",2.43,2.49,2.34,2.47,90600,{"date":1584,"open":1585,"high":14,"low":1586,"close":1587,"change":1492,"percent_change":1285,"volume":1588,"transactions":9,"vwap":1587},"2025-08-15",2.59,2.42,2.44,327600,{"date":1590,"open":1591,"high":1587,"low":1592,"close":1593,"change":1492,"percent_change":1295,"volume":1594,"transactions":9,"vwap":1593},"2025-08-14",2.38,2.3,2.41,225000,{"date":1596,"open":1579,"high":1597,"low":1598,"close":1591,"change":1407,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1591},"2025-08-13",2.51,2.29,-4.42,190600,{"date":1602,"open":187,"high":1603,"low":187,"close":1579,"change":1604,"percent_change":810,"volume":1605,"transactions":9,"vwap":1579},"2025-08-12",2.519,0.19,186200,{"date":1607,"open":1608,"high":980,"low":1609,"close":1592,"change":1430,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1592},"2025-08-11",2.27,2.19,4.55,203700,{"date":1613,"open":1580,"high":1580,"low":1614,"close":1615,"change":725,"percent_change":725,"volume":1616,"transactions":9,"vwap":1615},"2025-08-08",2.07,2.2,297900,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1615,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2025-08-07",2.03,2.28,0.17,8.37,283600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1619,"change":18,"percent_change":1216,"volume":1628,"transactions":9,"vwap":1619},"2025-08-06",1.87,2.149,231200,{"date":1630,"open":1631,"high":1632,"low":1626,"close":1633,"change":111,"percent_change":1634,"volume":630,"transactions":9,"vwap":1633},"2025-08-05",2.02,2.05,1.88,-8.29,{"date":1636,"open":1637,"high":1632,"low":1638,"close":1632,"change":1418,"percent_change":15,"volume":1639,"transactions":9,"vwap":1632},"2025-08-04",1.98,1.91,177200,{"date":1641,"open":1642,"high":1642,"low":1626,"close":1643,"change":226,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-08-01",2.08,1.99,-6.13,174200,{"date":1647,"open":658,"high":1648,"low":1649,"close":1650,"change":1418,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-07-31",2.16,2.015,2.12,2.91,129000,{"date":1654,"open":1642,"high":1655,"low":1643,"close":1656,"change":1492,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-07-30",2.24,2.06,1.48,419800,{"date":1660,"open":658,"high":1642,"low":1661,"close":1619,"change":616,"percent_change":996,"volume":1662,"transactions":9,"vwap":1619},"2025-07-29",1.85,678100,{"date":1664,"open":1665,"high":223,"low":1666,"close":1631,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1631},"2025-07-28",2.89,2,-0.89,-30.58,2565200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1651,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1651},"2025-07-25",3.03,3.22,2.845,-0.18,-5.83,406900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1468,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-07-24",3.91,4.31,2.56,3.09,-21.57,2449800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-07-23",4.5,4.75,3.72,3.94,-0.99,-20.08,1264300,{"date":1696,"open":1697,"high":177,"low":1698,"close":1699,"change":1604,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-07-22",4.66,4.35,4.93,4.01,2620200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-07-21",3.89,4.98,3.588,4.74,1.51,46.75,25514100,{"date":1712,"open":1648,"high":1713,"low":1648,"close":1714,"change":904,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-07-18",3.5,3.23,45.5,17088500,{"date":1718,"open":1719,"high":1720,"low":1615,"close":1721,"change":725,"percent_change":725,"volume":1722,"transactions":9,"vwap":1721},"2025-07-17",2.23,2.379,2.22,234400,{"date":1724,"open":1642,"high":1725,"low":1642,"close":1721,"change":80,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1721},"2025-07-16",2.301,6.73,321700,{"date":1729,"open":1730,"high":1730,"low":1642,"close":1642,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1642},"2025-07-15",2.35,-0.24,-10.34,468900,{"date":1735,"open":1597,"high":1736,"low":1620,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-07-14",2.75,2.32,-0.34,-12.78,821400,{"date":1742,"open":1743,"high":1714,"low":1585,"close":1744,"change":106,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-11",2.99,2.66,9.92,50831800,{"date":1748,"open":980,"high":1749,"low":1750,"close":1586,"change":1621,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1586},"2025-07-10",2.58,2.231,7.56,193800,{"date":1754,"open":1755,"high":17,"low":1648,"close":187,"change":1477,"percent_change":1756,"volume":1757,"transactions":9,"vwap":187},"2025-07-09",2.31,-3.43,107300,{"date":1759,"open":1755,"high":1760,"low":1755,"close":1761,"change":199,"percent_change":1468,"volume":1762,"transactions":9,"vwap":1761},"2025-07-08",2.57,2.33,161200,{"date":1764,"open":198,"high":198,"low":1580,"close":1730,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1730},"2025-07-07",-0.3,-11.32,142300,{"date":1769,"open":1770,"high":1771,"low":13,"close":198,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":198},"2025-07-03",2.81,2.93,-0.19,-6.69,228900,{"date":1776,"open":206,"high":1777,"low":1778,"close":217,"change":1430,"percent_change":1779,"volume":1780,"transactions":9,"vwap":217},"2025-07-02",2.95,2.632,3.65,219000,{"date":1782,"open":206,"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":1730,"high":1665,"low":1730,"close":1783,"change":157,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-06-30",23.81,388500,{"date":1793,"open":1794,"high":17,"low":1721,"close":1755,"change":477,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1755},"2025-06-27",2.315,-0.22,92100,{"date":1798,"open":187,"high":1580,"low":921,"close":1794,"change":421,"percent_change":1270,"volume":1799,"transactions":9,"vwap":1794},"2025-06-26",89100,{"date":1801,"open":1802,"high":1493,"low":1802,"close":1598,"change":1360,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1598},"2025-06-25",2.21,3.62,197200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1802,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1802},"2025-06-24",1.778,2.39,1.75,0.49,28.49,557900,{"date":1814,"open":1356,"high":1815,"low":1816,"close":1816,"change":1477,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-06-23",1.829,1.72,-4.44,53600,{"date":1820,"open":1821,"high":1356,"low":1572,"close":1356,"change":18,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1356},"2025-06-20",1.68,9.09,47400,{"date":1825,"open":1826,"high":1827,"low":522,"close":1828,"change":1365,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-06-18",1.749,1.76,1.65,-2.94,36200,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1280,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-17",1.833,1.7,-3.41,7000,{"date":1838,"open":1834,"high":1839,"low":1840,"close":1827,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1827},"2025-06-16",1.77,1.679,0.12,7.32,27500,{"date":1845,"open":1834,"high":1846,"low":1572,"close":1572,"change":1371,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1572},"2025-06-13",1.714,-2.38,29500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1821,"change":1287,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1821},"2025-06-12",1.887,1.67,-5.62,61900,{"date":1856,"open":1857,"high":1638,"low":1809,"close":1858,"change":1407,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-11",1.9,1.78,-5.82,55200,{"date":1862,"open":1863,"high":94,"low":1633,"close":1864,"change":199,"percent_change":1865,"volume":1830,"transactions":9,"vwap":1864},"2025-06-10",1.92,1.89,-1.05,{"date":1867,"open":1868,"high":1869,"low":1626,"close":1638,"change":1371,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1638},"2025-06-09",1.94,1.97,-2.05,55800,{"date":1873,"open":1857,"high":1643,"low":1874,"close":94,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":94},"2025-06-06",1.83,0.11,5.98,67200,{"date":1879,"open":1649,"high":1614,"low":1880,"close":1880,"change":1532,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-06-05",1.84,-7.54,73000,{"date":1884,"open":1637,"high":1885,"low":1868,"close":1643,"change":150,"percent_change":1632,"volume":1886,"transactions":9,"vwap":1643},"2025-06-04",2.1,106300,{"date":1888,"open":1614,"high":1642,"low":1864,"close":94,"change":1477,"percent_change":1497,"volume":1889,"transactions":9,"vwap":94},"2025-06-03",83300,{"date":1891,"open":1869,"high":1642,"low":1892,"close":1619,"change":1430,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1619},"2025-06-02",1.886,5.18,198000,{"date":1896,"open":1897,"high":1666,"low":1897,"close":1898,"change":788,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-30",1.53,1.93,24.52,215400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1280,"percent_change":929,"volume":1907,"transactions":9,"vwap":1906},"2025-05-29",1.66,1.71,1.5,1.55,85700,{"date":1909,"open":1821,"high":1910,"low":1911,"close":1571,"change":1365,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1571},"2025-05-28",1.69,1.6,-3.01,27600,{"date":1915,"open":1904,"high":1916,"low":1917,"close":1903,"change":477,"percent_change":1765,"volume":1918,"transactions":9,"vwap":1903},"2025-05-27",1.839,1.63,103500,{"date":1920,"open":1828,"high":1921,"low":1897,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-05-23",1.712,1.665,-0.065,-3.76,84300,{"date":1927,"open":1858,"high":1858,"low":1821,"close":1928,"change":1418,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-05-22",1.73,3.59,81800,{"date":1932,"open":1809,"high":1857,"low":1933,"close":1852,"change":1280,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1852},"2025-05-21",1.58,-3.47,105700,{"date":1937,"open":1816,"high":1938,"low":1828,"close":1928,"change":625,"percent_change":1333,"volume":1939,"transactions":9,"vwap":1928},"2025-05-20",1.759,55300,{"date":1941,"open":1572,"high":1839,"low":1911,"close":1904,"change":150,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1904},"2025-05-19",2.4,57900,{"date":1945,"open":1946,"high":1858,"low":1657,"close":1852,"change":1334,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1852},"2025-05-16",1.59,5.7,67000,{"date":1950,"open":1905,"high":1911,"low":1558,"close":1933,"change":1321,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1933},"2025-05-15",-4.24,97700,{"date":1954,"open":1626,"high":1857,"low":1571,"close":1828,"change":1795,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1828},"2025-05-14",-11.76,82200,{"date":1958,"open":1857,"high":1959,"low":1960,"close":1626,"change":1340,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1626},"2025-05-13",2.011,1.805,-1.58,65600,{"date":1964,"open":1965,"high":1620,"low":1356,"close":1857,"change":725,"percent_change":725,"volume":1966,"transactions":9,"vwap":1857},"2025-05-12",2.14,612000,{"date":1968,"open":1863,"high":1642,"low":1633,"close":1857,"change":199,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1857},"2025-05-09",-1.04,99200,{"date":1972,"open":1904,"high":1973,"low":1910,"close":1863,"change":396,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1863},"2025-05-08",1.968,14.97,154400,{"date":1977,"open":1809,"high":1858,"low":1828,"close":1852,"change":1340,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1852},"2025-05-07",-1.76,30600,{"date":1981,"open":1910,"high":1839,"low":1910,"close":1834,"change":725,"percent_change":725,"volume":1982,"transactions":9,"vwap":1834},"2025-05-06",69100,{"date":1984,"open":1904,"high":1985,"low":1910,"close":1834,"change":390,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1834},"2025-05-05",1.825,-0.87,100500,{"date":1989,"open":1910,"high":1874,"low":1910,"close":1990,"change":877,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-02",1.715,3.31,75900,{"date":1994,"open":1995,"high":1834,"low":1905,"close":1903,"change":1621,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1903},"2025-05-01",1.56,11.41,57800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":1371,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-04-30",1.49,1.52,1.46,-2.61,60600,{"date":2006,"open":1571,"high":2007,"low":1905,"close":1897,"change":1477,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1897},"2025-04-29",1.675,-4.97,27700,{"date":2011,"open":1834,"high":219,"low":2001,"close":1571,"change":1371,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1571},"2025-04-28",-2.42,104100,{"date":2015,"open":2016,"high":1858,"low":2016,"close":1828,"change":88,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1828},"2025-04-25",1.44,15.38,180600,{"date":2020,"open":1412,"high":2021,"low":1412,"close":1423,"change":1430,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1423},"2025-04-24",1.45,7.52,46500,{"date":2025,"open":1435,"high":1905,"low":1388,"close":1412,"change":2026,"percent_change":177,"volume":2027,"transactions":9,"vwap":1412},"2025-04-23",0.065,96100,{"date":2029,"open":1463,"high":2030,"low":116,"close":1537,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1537},"2025-04-22",1.382,0.074,6.21,69000,{"date":2035,"open":1333,"high":1285,"low":940,"close":2036,"change":2037,"percent_change":209,"volume":2038,"transactions":9,"vwap":2036},"2025-04-21",1.191,0.031,48100,{"date":2040,"open":1350,"high":1391,"low":1268,"close":940,"change":725,"percent_change":725,"volume":2041,"transactions":9,"vwap":940},"2025-04-17",10700,{"date":2043,"open":2044,"high":1390,"low":1275,"close":940,"change":1340,"percent_change":701,"volume":2045,"transactions":9,"vwap":940},"2025-04-16",1.161,30000,{"date":2047,"open":1295,"high":1476,"low":940,"close":1390,"change":1477,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1390},"2025-04-15",-6.3,29400,{"date":2051,"open":526,"high":1482,"low":116,"close":1388,"change":1430,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1388},"2025-04-14",8.55,48000,{"date":2055,"open":1275,"high":1333,"low":1319,"close":1333,"change":1334,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1333},"2025-04-11",8.33,18600,{"date":2059,"open":1333,"high":1406,"low":2060,"close":1319,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1319},"2025-04-10",1.061,-0.085,-7.3,19100,{"date":2065,"open":1276,"high":1406,"low":1210,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-04-09",1.165,0.095,8.88,28600,{"date":2071,"open":1390,"high":1487,"low":1292,"close":1328,"change":1321,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1328},"2025-04-08",-6.14,22200,{"date":2075,"open":1210,"high":2076,"low":2077,"close":1286,"change":1365,"percent_change":1786,"volume":2078,"transactions":9,"vwap":1286},"2025-04-07",1.187,1.022,56500,{"date":2080,"open":1436,"high":1388,"low":2081,"close":1390,"change":1340,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1390},"2025-04-04",1.091,-2.46,51000,{"date":2085,"open":526,"high":2086,"low":1390,"close":1463,"change":1477,"percent_change":1478,"volume":2087,"transactions":9,"vwap":1463},"2025-04-03",1.405,18300,{"date":2089,"open":1436,"high":2090,"low":1285,"close":1482,"change":1492,"percent_change":980,"volume":2091,"transactions":9,"vwap":1482},"2025-04-02",1.355,30500,{"date":2093,"open":1436,"high":1428,"low":1390,"close":1388,"change":1492,"percent_change":1586,"volume":2073,"transactions":9,"vwap":1388},"2025-04-01",{"date":2095,"open":2001,"high":2001,"low":2096,"close":1285,"change":1345,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1285},"2025-03-31",1.204,-6.77,26200,{"date":2100,"open":1429,"high":2016,"low":1482,"close":1412,"change":226,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1412},"2025-03-28",-8.9,15900,{"date":2104,"open":1933,"high":1933,"low":1429,"close":2002,"change":1340,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2002},"2025-03-27",-2.01,43500,{"date":2108,"open":1917,"high":2109,"low":2000,"close":2000,"change":1407,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2000},"2025-03-26",1.633,-6.87,25700,{"date":2113,"open":1933,"high":2114,"low":2115,"close":1911,"change":1183,"percent_change":2001,"volume":2116,"transactions":9,"vwap":1911},"2025-03-25",1.656,1.559,7700,{"date":2118,"open":1708,"high":1572,"low":1905,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-03-24",1.576,0.096,6.49,54100,{"date":2124,"open":2002,"high":2125,"low":2016,"close":1657,"change":725,"percent_change":725,"volume":2126,"transactions":9,"vwap":1657},"2025-03-21",1.54,24700,{"date":2128,"open":1657,"high":2129,"low":2130,"close":1657,"change":199,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1657},"2025-03-20",1.618,1.445,-1.33,12600,{"date":2134,"open":1657,"high":522,"low":2021,"close":1905,"change":150,"percent_change":14,"volume":2135,"transactions":9,"vwap":1905},"2025-03-19",29700,{"date":2137,"open":2138,"high":2001,"low":2139,"close":2002,"change":199,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2002},"2025-03-18",1.487,1.455,-1.35,11400,{"date":2143,"open":2144,"high":1911,"low":2145,"close":1657,"change":80,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1657},"2025-03-17",1.38,1.374,10.45,53400,{"date":2149,"open":1389,"high":1435,"low":1293,"close":1405,"change":1360,"percent_change":635,"volume":2150,"transactions":9,"vwap":1405},"2025-03-14",26500,{"date":2152,"open":1482,"high":1566,"low":1295,"close":1295,"change":1321,"percent_change":2153,"volume":2116,"transactions":9,"vwap":1295},"2025-03-13",-5.26,{"date":2155,"open":1285,"high":1412,"low":1285,"close":1412,"change":1875,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1412},"2025-03-12",9.02,12700,{"date":2159,"open":1463,"high":2160,"low":116,"close":1463,"change":725,"percent_change":725,"volume":2161,"transactions":9,"vwap":1463},"2025-03-11",1.313,34100,{"date":2163,"open":1413,"high":72,"low":1463,"close":1463,"change":1532,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1463},"2025-03-10",-10.95,32800,{"date":2167,"open":2168,"high":2168,"low":1405,"close":72,"change":1287,"percent_change":2169,"volume":1854,"transactions":9,"vwap":72},"2025-03-07",1.47,-6.8,{"date":2171,"open":2016,"high":1834,"low":1558,"close":2168,"change":2120,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2168},"2025-03-06",6.99,116300,{"date":2175,"open":1429,"high":2002,"low":1412,"close":2145,"change":960,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2145},"2025-03-05",-1.86,24800,{"date":2179,"open":1423,"high":2016,"low":1482,"close":1558,"change":1365,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1558},"2025-03-04",-3.45,52400,{"date":2183,"open":1572,"high":1572,"low":1417,"close":2021,"change":1365,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2021},"2025-03-03",-3.33,92900,{"date":2187,"open":2144,"high":2125,"low":72,"close":1905,"change":245,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1905},"2025-02-28",9.49,30400,{"date":2191,"open":2192,"high":2192,"low":72,"close":72,"change":1407,"percent_change":2193,"volume":2194,"transactions":9,"vwap":72},"2025-02-27",1.57,-7.43,40100,{"date":2196,"open":1708,"high":1911,"low":2016,"close":1657,"change":1340,"percent_change":2197,"volume":1823,"transactions":9,"vwap":1657},"2025-02-26",-1.99,{"date":2199,"open":1906,"high":1946,"low":1423,"close":1708,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1708},"2025-02-25",-0.134,-8.15,89000,{"date":2204,"open":1839,"high":1839,"low":522,"close":2205,"change":2206,"percent_change":2008,"volume":2207,"transactions":9,"vwap":2205},"2025-02-24",1.644,-0.086,88800,{"date":2209,"open":1661,"high":1626,"low":1928,"close":1928,"change":1477,"percent_change":1599,"volume":2210,"transactions":9,"vwap":1928},"2025-02-21",42600,{"date":2212,"open":2213,"high":1863,"low":2214,"close":2215,"change":1785,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-02-20",1.911,1.806,1.81,-6.22,45200,{"date":2219,"open":1868,"high":1637,"low":1661,"close":1898,"change":383,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1898},"2025-02-19",0.78,21800,{"date":2223,"open":1638,"high":94,"low":2224,"close":2225,"change":421,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-02-18",1.866,1.915,1.32,35900,{"date":2229,"open":1666,"high":2230,"low":1661,"close":1864,"change":1287,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1864},"2025-02-14",2.035,-5.03,34800,{"date":2234,"open":1898,"high":1631,"low":1863,"close":1643,"change":1334,"percent_change":1707,"volume":2235,"transactions":9,"vwap":1643},"2025-02-13",31500,{"date":2237,"open":2238,"high":2239,"low":1356,"close":1857,"change":1360,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1857},"2025-02-12",1.82,1.906,4.4,70100,{"date":2243,"open":1857,"high":2244,"low":2238,"close":2238,"change":1280,"percent_change":871,"volume":2245,"transactions":9,"vwap":2238},"2025-02-11",1.913,24400,{"date":2247,"open":94,"high":1637,"low":1880,"close":1633,"change":1371,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1633},"2025-02-10",-2.08,22500,{"date":2251,"open":274,"high":274,"low":1638,"close":1863,"change":561,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1863},"2025-02-07",0.26,17600,{"date":2255,"open":1868,"high":1868,"low":1626,"close":2225,"change":383,"percent_change":1397,"volume":2256,"transactions":9,"vwap":2225},"2025-02-06",9600,{"date":181,"open":1666,"high":1631,"low":2258,"close":1857,"change":1287,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1857},1.851,-5,23200]