[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPRO":3,"homepage-market-summary":24,"stock-historical-LPRO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LPRO","2026-07-29",{"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},"Open Lending Corporation Common Stock","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":14,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},3.14,3.15,-0.01,-0.32,1018704.338839,7580,3.1454,1.175,1278549.3410661814,99.5,2097,{"status":25,"indices":26,"watchlist":70,"sectors":93,"benchmarks":148},"success",[27,36,43,50,57,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":32,"is_up":33,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":33,"sparkline":69,"date":35},"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",[71,79,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":78},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":78},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":78},"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":41,"price":127,"is_up":33},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":33},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},5.86,0.69999999,1472362,537412065.577501,-45.2,"2025-02-13",[180,181,188,193,200,206,212,217,222,225,228,231,235,238,241,244,247,250,255,258,262,265,268,271,274,277,280,283,288,294,299,308,316,322,329,336,341,349,356,364,371,379,386,392,398,404,411,419,425,431,438,443,451,455,459,467,474,483,490,496,500,506,511,517,522,528,534,539,542,548,553,557,561,566,574,582,589,597,606,613,617,624,630,634,639,643,647,652,659,665,671,675,682,687,693,698,703,709,714,719,724,729,734,738,742,746,751,755,759,764,769,773,778,782,786,791,796,802,806,809,815,818,822,826,830,834,837,840,845,850,855,860,864,869,874,878,883,889,894,897,901,905,909,914,918,923,928,933,936,940,944,949,953,957,961,965,969,972,976,980,984,987,992,996,999,1003,1009,1013,1016,1020,1026,1031,1036,1041,1044,1048,1053,1058,1062,1066,1070,1075,1078,1082,1086,1090,1094,1098,1102,1106,1111,1115,1119,1124,1129,1133,1138,1142,1147,1151,1155,1160,1166,1170,1174,1178,1183,1188,1192,1196,1201,1207,1212,1217,1222,1226,1230,1233,1237,1240,1244,1248,1253,1257,1261,1264,1267,1271,1276,1280,1284,1289,1293,1297,1301,1305,1309,1313,1318,1322,1326,1330,1334,1338,1343,1347,1352,1357,1361,1365,1371,1377,1384,1391,1396,1401,1406,1412,1417,1424,1428,1432,1437,1441,1445,1449,1454,1458,1461,1464,1470,1473,1477,1480,1485,1489,1493,1497,1501,1504,1508,1512,1516,1520,1524,1527,1531,1535,1538,1542,1546,1551,1555,1558,1561,1566,1570,1574,1579,1583,1587,1591,1596,1599,1602,1605,1609,1613,1617,1621,1627,1630,1633,1637,1641,1646,1649,1656,1662,1668,1675,1684,1690,1698,1707,1714,1721,1727,1734,1742,1749,1754,1759,1765,1770,1774,1782,1789,1797,1805,1813,1821,1828,1835,1843,1850,1858,1864,1871,1878,1886,1892,1899,1906,1913,1920,1927,1933,1940,1948,1956,1964,1970,1978,1983],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":182,"open":13,"high":14,"low":13,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-07-28",0.01,0.32,767735.8004,7458,3.1475,{"date":189,"open":14,"high":14,"low":13,"close":13,"change":15,"percent_change":16,"volume":190,"transactions":191,"vwap":192},"2026-07-27",3923533.052109,5593,3.1413,{"date":194,"open":13,"high":14,"low":13,"close":14,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-24",0.02,0.64,1894129.21321,7655,3.1443,{"date":201,"open":202,"high":14,"low":202,"close":202,"change":15,"percent_change":16,"volume":203,"transactions":204,"vwap":205},"2026-07-23",3.13,935281.893433,6013,3.1353,{"date":207,"open":202,"high":13,"low":202,"close":13,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-22",0,1127751.231079,8567,3.1374,{"date":213,"open":202,"high":13,"low":202,"close":13,"change":208,"percent_change":208,"volume":214,"transactions":215,"vwap":216},"2026-07-21",2424430.734004,11539,3.1362,{"date":218,"open":202,"high":13,"low":202,"close":13,"change":208,"percent_change":208,"volume":219,"transactions":220,"vwap":221},"2026-07-20",2267999.314427,10234,3.1354,{"date":223,"open":202,"high":13,"low":202,"close":13,"change":208,"percent_change":208,"volume":224,"transactions":9,"vwap":13},"2026-07-17",1416400,{"date":226,"open":202,"high":13,"low":202,"close":13,"change":183,"percent_change":184,"volume":227,"transactions":9,"vwap":13},"2026-07-16",1348100,{"date":229,"open":202,"high":13,"low":202,"close":202,"change":15,"percent_change":16,"volume":230,"transactions":9,"vwap":202},"2026-07-15",2484800,{"date":232,"open":233,"high":13,"low":233,"close":13,"change":195,"percent_change":196,"volume":234,"transactions":9,"vwap":13},"2026-07-14",3.12,1945800,{"date":236,"open":233,"high":202,"low":233,"close":233,"change":208,"percent_change":208,"volume":237,"transactions":9,"vwap":233},"2026-07-13",994300,{"date":239,"open":202,"high":13,"low":233,"close":233,"change":15,"percent_change":16,"volume":240,"transactions":9,"vwap":233},"2026-07-10",2716100,{"date":242,"open":202,"high":13,"low":202,"close":202,"change":15,"percent_change":16,"volume":243,"transactions":9,"vwap":202},"2026-07-09",1405600,{"date":245,"open":233,"high":13,"low":233,"close":13,"change":183,"percent_change":184,"volume":246,"transactions":9,"vwap":13},"2026-07-08",1814900,{"date":248,"open":233,"high":202,"low":233,"close":202,"change":208,"percent_change":208,"volume":249,"transactions":9,"vwap":202},"2026-07-07",2345400,{"date":251,"open":252,"high":202,"low":253,"close":202,"change":195,"percent_change":196,"volume":254,"transactions":9,"vwap":202},"2026-07-06",3.115,3.11,4424800,{"date":256,"open":253,"high":233,"low":253,"close":253,"change":208,"percent_change":208,"volume":257,"transactions":9,"vwap":253},"2026-07-02",2728300,{"date":259,"open":253,"high":233,"low":260,"close":253,"change":208,"percent_change":208,"volume":261,"transactions":9,"vwap":253},"2026-07-01",3.1,5692700,{"date":263,"open":233,"high":233,"low":260,"close":253,"change":15,"percent_change":16,"volume":264,"transactions":9,"vwap":253},"2026-06-30",4436000,{"date":266,"open":253,"high":233,"low":253,"close":233,"change":208,"percent_change":208,"volume":267,"transactions":9,"vwap":233},"2026-06-29",3933400,{"date":269,"open":233,"high":233,"low":253,"close":233,"change":208,"percent_change":208,"volume":270,"transactions":9,"vwap":233},"2026-06-26",4150500,{"date":272,"open":233,"high":202,"low":253,"close":233,"change":15,"percent_change":16,"volume":273,"transactions":9,"vwap":233},"2026-06-25",4127700,{"date":275,"open":253,"high":202,"low":253,"close":202,"change":183,"percent_change":184,"volume":276,"transactions":9,"vwap":202},"2026-06-24",3213700,{"date":278,"open":233,"high":202,"low":253,"close":233,"change":15,"percent_change":16,"volume":279,"transactions":9,"vwap":233},"2026-06-23",4787400,{"date":281,"open":253,"high":202,"low":253,"close":202,"change":195,"percent_change":196,"volume":282,"transactions":9,"vwap":202},"2026-06-22",2961800,{"date":284,"open":233,"high":233,"low":260,"close":253,"change":285,"percent_change":286,"volume":287,"transactions":9,"vwap":253},"2026-06-18",0.005,0.16,7947800,{"date":289,"open":253,"high":233,"low":260,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":9,"vwap":290},"2026-06-17",3.105,-0.005,-0.16,26318800,{"date":295,"open":253,"high":202,"low":253,"close":253,"change":296,"percent_change":297,"volume":298,"transactions":9,"vwap":253},"2026-06-16",1.01,48.1,28218800,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":304},"2026-06-15",2.23,2.28,2.075,2.1,-0.08,-3.67,1937000,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":9,"vwap":312},"2026-06-12",2.13,2.235,2.18,0.05,2.35,1411100,{"date":317,"open":318,"high":319,"low":320,"close":310,"change":183,"percent_change":122,"volume":321,"transactions":9,"vwap":310},"2026-06-11",2.12,2.155,2.045,549300,{"date":323,"open":324,"high":325,"low":326,"close":318,"change":195,"percent_change":327,"volume":328,"transactions":9,"vwap":318},"2026-06-10",2.09,2.14,2.062,0.95,441800,{"date":330,"open":331,"high":332,"low":333,"close":304,"change":15,"percent_change":334,"volume":335,"transactions":9,"vwap":304},"2026-06-09",2.11,2.215,2.02,-0.47,1572300,{"date":337,"open":331,"high":338,"low":339,"close":331,"change":208,"percent_change":208,"volume":340,"transactions":9,"vwap":331},"2026-06-08",2.17,2.03,1538900,{"date":342,"open":343,"high":344,"low":345,"close":331,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":331},"2026-06-05",2.21,2.27,1.995,-0.13,-5.8,1637900,{"date":350,"open":312,"high":351,"low":310,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":352},"2026-06-04",2.325,2.24,0.06,2.75,800100,{"date":357,"open":358,"high":359,"low":360,"close":312,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":312},"2026-06-03",2.46,2.48,2.15,-0.3,-12.1,1051100,{"date":365,"open":366,"high":367,"low":324,"close":359,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":359},"2026-06-02",2.2,2.495,0.27,12.22,1960500,{"date":372,"open":373,"high":374,"low":375,"close":343,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":343},"2026-06-01",2.25,2.3,2.165,-0.07,-3.07,957900,{"date":380,"open":381,"high":382,"low":383,"close":302,"change":15,"percent_change":384,"volume":385,"transactions":9,"vwap":302},"2026-05-29",2.29,2.34,2.22,-0.44,681000,{"date":387,"open":388,"high":388,"low":344,"close":381,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":381},"2026-05-28",2.45,-0.14,-5.76,2073200,{"date":393,"open":301,"high":358,"low":301,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":394},"2026-05-27",2.43,0.19,8.48,3990500,{"date":399,"open":318,"high":400,"low":318,"close":352,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":352},"2026-05-26",2.295,0.13,6.16,1530800,{"date":405,"open":406,"high":312,"low":407,"close":331,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":331},"2026-05-22",1.99,1.96,0.17,8.76,1313000,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":76,"percent_change":417,"volume":418,"transactions":9,"vwap":416},"2026-05-21",1.76,2.01,1.74,1.94,7.78,1405800,{"date":420,"open":421,"high":422,"low":413,"close":423,"change":208,"percent_change":208,"volume":424,"transactions":9,"vwap":423},"2026-05-20",1.78,1.87,1.8,390500,{"date":426,"open":421,"high":427,"low":415,"close":423,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":423},"2026-05-19",1.885,0.03,1.69,556600,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":305,"percent_change":436,"volume":437,"transactions":9,"vwap":435},"2026-05-18",1.85,1.665,1.77,-4.32,1075100,{"date":439,"open":421,"high":440,"low":415,"close":433,"change":195,"percent_change":441,"volume":442,"transactions":9,"vwap":433},"2026-05-15",1.86,1.09,839900,{"date":444,"open":445,"high":446,"low":415,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-05-14",1.84,1.89,1.83,-0.02,-1.08,1386500,{"date":452,"open":453,"high":446,"low":413,"close":433,"change":208,"percent_change":208,"volume":454,"transactions":9,"vwap":433},"2026-05-13",1.82,986500,{"date":456,"open":440,"high":457,"low":421,"close":433,"change":208,"percent_change":208,"volume":458,"transactions":9,"vwap":433},"2026-05-12",1.92,833500,{"date":460,"open":461,"high":462,"low":463,"close":433,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":433},"2026-05-11",1.9,1.962,1.785,-0.05,-2.63,632800,{"date":468,"open":429,"high":469,"low":470,"close":461,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":461},"2026-05-08",1.91,1.485,0.28,17.28,2432500,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-05-07",1.7,1.745,1.6,1.62,-0.09,-5.26,901800,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":428,"percent_change":488,"volume":489,"transactions":9,"vwap":485},"2026-05-06",1.71,1.725,1.57,1.79,898800,{"date":491,"open":423,"high":453,"low":492,"close":493,"change":480,"percent_change":494,"volume":495,"transactions":9,"vwap":493},"2026-05-05",1.67,1.68,-5.08,1128500,{"date":497,"open":415,"high":498,"low":492,"close":435,"change":208,"percent_change":208,"volume":499,"transactions":9,"vwap":435},"2026-05-04",1.795,813200,{"date":501,"open":435,"high":502,"low":503,"close":435,"change":183,"percent_change":504,"volume":505,"transactions":9,"vwap":435},"2026-05-01",1.81,1.73,0.57,496300,{"date":507,"open":415,"high":435,"low":508,"close":413,"change":15,"percent_change":509,"volume":510,"transactions":9,"vwap":413},"2026-04-30",1.695,-0.56,339500,{"date":512,"open":421,"high":513,"low":514,"close":435,"change":448,"percent_change":515,"volume":516,"transactions":9,"vwap":435},"2026-04-29",1.805,1.72,-1.12,332300,{"date":518,"open":519,"high":423,"low":434,"close":488,"change":520,"percent_change":406,"volume":521,"transactions":9,"vwap":488},"2026-04-28",1.75,0.035,361100,{"date":523,"open":519,"high":453,"low":503,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-04-27",1.755,-0.015,-0.85,397000,{"date":529,"open":493,"high":421,"low":530,"close":435,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":435},"2026-04-24",1.65,0.1,5.99,345700,{"date":535,"open":415,"high":519,"low":536,"close":492,"change":305,"percent_change":537,"volume":538,"transactions":9,"vwap":492},"2026-04-23",1.63,-4.57,650500,{"date":540,"open":514,"high":513,"low":492,"close":519,"change":146,"percent_change":382,"volume":541,"transactions":9,"vwap":519},"2026-04-22",728200,{"date":543,"open":413,"high":544,"low":476,"close":485,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":485},"2026-04-21",1.895,-0.06,-3.39,845700,{"date":549,"open":429,"high":421,"low":550,"close":435,"change":353,"percent_change":551,"volume":552,"transactions":9,"vwap":435},"2026-04-20",1.689,3.51,461700,{"date":554,"open":503,"high":423,"low":429,"close":485,"change":195,"percent_change":555,"volume":556,"transactions":9,"vwap":485},"2026-04-17",1.18,548100,{"date":558,"open":492,"high":485,"low":479,"close":429,"change":183,"percent_change":559,"volume":560,"transactions":9,"vwap":429},"2026-04-16",0.6,417800,{"date":562,"open":478,"high":508,"low":478,"close":493,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":493},"2026-04-15",0.07,4.35,403300,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":563,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-04-14",1.58,1.64,1.559,1.61,4.55,568700,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-04-13",1.39,1.569,1.54,0.09,6.21,760000,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":15,"percent_change":587,"volume":588,"transactions":9,"vwap":584},"2026-04-10",1.45,1.55,1.415,-0.68,786000,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":313,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-04-09",1.4,1.51,1.355,1.46,3.55,747800,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-04-08",1.32,1.42,1.31,1.41,0.15,11.9,992700,{"date":607,"open":608,"high":609,"low":112,"close":610,"change":428,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-04-07",1.23,1.29,1.26,2.44,699000,{"date":614,"open":112,"high":609,"low":112,"close":608,"change":428,"percent_change":615,"volume":616,"transactions":9,"vwap":608},"2026-04-06",2.5,398600,{"date":618,"open":619,"high":620,"low":20,"close":112,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":112},"2026-04-02",1.24,1.245,-0.04,-3.23,481000,{"date":625,"open":610,"high":626,"low":627,"close":619,"change":15,"percent_change":628,"volume":629,"transactions":9,"vwap":619},"2026-04-01",1.28,1.225,-0.8,369500,{"date":631,"open":619,"high":601,"low":608,"close":632,"change":195,"percent_change":536,"volume":633,"transactions":9,"vwap":632},"2026-03-31",1.25,551200,{"date":635,"open":608,"high":636,"low":637,"close":608,"change":195,"percent_change":530,"volume":638,"transactions":9,"vwap":608},"2026-03-30",1.27,1.195,1020100,{"date":640,"open":112,"high":627,"low":20,"close":641,"change":208,"percent_change":208,"volume":642,"transactions":9,"vwap":641},"2026-03-27",1.21,507500,{"date":644,"open":626,"high":626,"low":637,"close":641,"change":621,"percent_change":645,"volume":646,"transactions":9,"vwap":641},"2026-03-26",-3.2,301100,{"date":648,"open":626,"high":609,"low":649,"close":632,"change":15,"percent_change":650,"volume":651,"transactions":9,"vwap":632},"2026-03-25",1.19,-0.79,652300,{"date":653,"open":654,"high":654,"low":655,"close":610,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":610},"2026-03-24",1.35,1.22,-0.11,-8.03,633700,{"date":660,"open":661,"high":662,"low":663,"close":68,"change":428,"percent_change":352,"volume":664,"transactions":9,"vwap":68},"2026-03-23",1.36,1.405,1.315,667400,{"date":666,"open":576,"high":576,"low":667,"close":668,"change":464,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-03-20",1.3,1.34,-3.6,1131000,{"date":672,"open":600,"high":584,"low":654,"close":576,"change":464,"percent_change":673,"volume":674,"transactions":9,"vwap":576},"2026-03-19",-3.47,384900,{"date":676,"open":677,"high":678,"low":600,"close":679,"change":464,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-03-18",1.48,1.5,1.44,-3.36,345600,{"date":683,"open":578,"high":479,"low":677,"close":684,"change":376,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-03-17",1.49,-4.49,612200,{"date":688,"open":677,"high":568,"low":68,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-03-16",1.56,0.11,7.59,953900,{"date":694,"open":641,"high":689,"low":695,"close":584,"change":102,"percent_change":696,"volume":697,"transactions":9,"vwap":584},"2026-03-13",1.205,19.83,1674600,{"date":699,"open":667,"high":668,"low":637,"close":641,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":641},"2026-03-12",-0.12,-9.02,867100,{"date":704,"open":668,"high":602,"low":705,"close":706,"change":15,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-03-11",1.305,1.33,-0.75,250100,{"date":710,"open":706,"high":591,"low":609,"close":668,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":668},"2026-03-10",-0.03,-2.19,788900,{"date":715,"open":599,"high":716,"low":717,"close":68,"change":428,"percent_change":352,"volume":718,"transactions":9,"vwap":68},"2026-03-09",1.375,1.275,304900,{"date":720,"open":706,"high":68,"low":721,"close":668,"change":621,"percent_change":722,"volume":723,"transactions":9,"vwap":668},"2026-03-06",1.292,-2.9,297800,{"date":725,"open":600,"high":584,"low":654,"close":726,"change":621,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-03-05",1.38,-2.82,346200,{"date":730,"open":661,"high":584,"low":654,"close":600,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":600},"2026-03-04",0.08,5.97,327500,{"date":735,"open":626,"high":661,"low":626,"close":668,"change":183,"percent_change":736,"volume":737,"transactions":9,"vwap":668},"2026-03-03",0.75,345400,{"date":739,"open":740,"high":661,"low":636,"close":706,"change":208,"percent_change":208,"volume":741,"transactions":9,"vwap":706},"2026-03-02",1.295,416700,{"date":743,"open":584,"high":584,"low":706,"close":706,"change":700,"percent_change":744,"volume":745,"transactions":9,"vwap":706},"2026-02-27",-8.28,403100,{"date":747,"open":726,"high":748,"low":726,"close":584,"change":313,"percent_change":749,"volume":750,"transactions":9,"vwap":584},"2026-02-26",1.47,3.57,245600,{"date":752,"open":753,"high":753,"low":668,"close":591,"change":208,"percent_change":208,"volume":754,"transactions":9,"vwap":591},"2026-02-25",1.43,291200,{"date":756,"open":600,"high":684,"low":757,"close":591,"change":208,"percent_change":208,"volume":758,"transactions":9,"vwap":591},"2026-02-24",1.374,1255800,{"date":760,"open":748,"high":761,"low":591,"close":591,"change":545,"percent_change":762,"volume":763,"transactions":9,"vwap":591},"2026-02-23",1.505,-4.11,541700,{"date":765,"open":600,"high":677,"low":766,"close":594,"change":146,"percent_change":767,"volume":768,"transactions":9,"vwap":594},"2026-02-20",1.395,2.82,593700,{"date":770,"open":654,"high":753,"low":667,"close":600,"change":313,"percent_change":771,"volume":772,"transactions":9,"vwap":600},"2026-02-19",3.65,540700,{"date":774,"open":591,"high":594,"low":775,"close":68,"change":711,"percent_change":776,"volume":777,"transactions":9,"vwap":68},"2026-02-18",1.365,-2.14,351700,{"date":779,"open":661,"high":748,"low":706,"close":591,"change":146,"percent_change":780,"volume":781,"transactions":9,"vwap":591},"2026-02-17",2.94,523700,{"date":783,"open":591,"high":600,"low":705,"close":661,"change":285,"percent_change":784,"volume":785,"transactions":9,"vwap":661},"2026-02-13",0.37,343300,{"date":787,"open":578,"high":578,"low":654,"close":593,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":593},"2026-02-12",-0.155,-10.26,362500,{"date":792,"open":479,"high":479,"low":470,"close":592,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":592},"2026-02-11",-0.1,-6.21,315800,{"date":797,"open":798,"high":508,"low":799,"close":571,"change":545,"percent_change":800,"volume":801,"transactions":9,"vwap":571},"2026-02-10",1.66,1.59,-3.59,179900,{"date":803,"open":476,"high":485,"low":479,"close":492,"change":448,"percent_change":804,"volume":805,"transactions":9,"vwap":492},"2026-02-09",-1.18,339200,{"date":807,"open":485,"high":519,"low":434,"close":429,"change":183,"percent_change":559,"volume":808,"transactions":9,"vwap":429},"2026-02-06",936000,{"date":810,"open":503,"high":811,"low":812,"close":493,"change":545,"percent_change":813,"volume":814,"transactions":9,"vwap":493},"2026-02-05",1.775,1.625,-3.45,1688000,{"date":816,"open":519,"high":811,"low":479,"close":415,"change":208,"percent_change":208,"volume":817,"transactions":9,"vwap":415},"2026-02-04",881900,{"date":819,"open":440,"high":440,"low":429,"close":415,"change":700,"percent_change":820,"volume":821,"transactions":9,"vwap":415},"2026-02-03",-6.45,676500,{"date":823,"open":488,"high":469,"low":488,"close":440,"change":563,"percent_change":824,"volume":825,"transactions":9,"vwap":440},"2026-02-02",3.91,518200,{"date":827,"open":488,"high":828,"low":519,"close":488,"change":621,"percent_change":712,"volume":829,"transactions":9,"vwap":488},"2026-01-30",1.835,783600,{"date":831,"open":440,"high":832,"low":811,"close":447,"change":448,"percent_change":449,"volume":833,"transactions":9,"vwap":447},"2026-01-29",1.875,535800,{"date":835,"open":469,"high":457,"low":502,"close":433,"change":464,"percent_change":465,"volume":836,"transactions":9,"vwap":433},"2026-01-28",375900,{"date":838,"open":422,"high":469,"low":433,"close":461,"change":428,"percent_change":478,"volume":839,"transactions":9,"vwap":461},"2026-01-27",192900,{"date":841,"open":461,"high":842,"low":440,"close":422,"change":448,"percent_change":843,"volume":844,"transactions":9,"vwap":422},"2026-01-26",1.93,-1.06,246000,{"date":846,"open":847,"high":847,"low":832,"close":446,"change":700,"percent_change":848,"volume":849,"transactions":9,"vwap":446},"2026-01-23",2,-5.97,288700,{"date":851,"open":852,"high":853,"low":852,"close":414,"change":146,"percent_change":339,"volume":854,"transactions":9,"vwap":414},"2026-01-22",1.97,2.06,335300,{"date":856,"open":406,"high":857,"low":842,"close":852,"change":448,"percent_change":858,"volume":859,"transactions":9,"vwap":852},"2026-01-21",2.04,-1.01,302800,{"date":861,"open":853,"high":304,"low":407,"close":406,"change":700,"percent_change":862,"volume":863,"transactions":9,"vwap":406},"2026-01-20",-5.69,1117500,{"date":865,"open":366,"high":383,"low":866,"close":331,"change":480,"percent_change":867,"volume":868,"transactions":9,"vwap":331},"2026-01-16",2.105,-4.09,545700,{"date":870,"open":871,"high":374,"low":872,"close":366,"change":208,"percent_change":208,"volume":873,"transactions":9,"vwap":366},"2026-01-15",2.19,2.16,730300,{"date":875,"open":360,"high":876,"low":331,"close":366,"change":428,"percent_change":726,"volume":877,"transactions":9,"vwap":366},"2026-01-14",2.26,726600,{"date":879,"open":880,"high":314,"low":333,"close":338,"change":690,"percent_change":881,"volume":882,"transactions":9,"vwap":338},"2026-01-13",2.07,5.34,2228200,{"date":884,"open":421,"high":885,"low":421,"close":853,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":853},"2026-01-12",2.08,0.29,16.38,1447500,{"date":890,"open":891,"high":421,"low":503,"close":435,"change":313,"percent_change":892,"volume":893,"transactions":9,"vwap":435},"2026-01-09",1.765,2.91,307300,{"date":895,"open":476,"high":413,"low":429,"close":514,"change":208,"percent_change":208,"volume":896,"transactions":9,"vwap":514},"2026-01-08",231000,{"date":898,"open":519,"high":435,"low":493,"close":514,"change":621,"percent_change":899,"volume":900,"transactions":9,"vwap":514},"2026-01-07",-2.27,373300,{"date":902,"open":429,"high":828,"low":429,"close":413,"change":313,"percent_change":903,"volume":904,"transactions":9,"vwap":413},"2026-01-06",2.92,469800,{"date":906,"open":568,"high":502,"low":568,"close":485,"change":603,"percent_change":907,"volume":908,"transactions":9,"vwap":485},"2026-01-05",9.62,781200,{"date":910,"open":568,"high":911,"low":678,"close":689,"change":183,"percent_change":912,"volume":913,"transactions":9,"vwap":689},"2026-01-02",1.595,0.65,650800,{"date":915,"open":578,"high":916,"low":761,"close":585,"change":183,"percent_change":912,"volume":917,"transactions":9,"vwap":585},"2025-12-31",1.585,1290500,{"date":919,"open":479,"high":530,"low":920,"close":578,"change":480,"percent_change":921,"volume":922,"transactions":9,"vwap":578},"2025-12-30",1.525,-5.52,1105800,{"date":924,"open":569,"high":434,"low":925,"close":536,"change":621,"percent_change":926,"volume":927,"transactions":9,"vwap":536},"2025-12-29",1.615,-2.4,307700,{"date":929,"open":479,"high":930,"low":571,"close":492,"change":313,"percent_change":931,"volume":932,"transactions":9,"vwap":492},"2025-12-26",1.675,3.09,304400,{"date":934,"open":571,"high":536,"low":799,"close":479,"change":208,"percent_change":208,"volume":935,"transactions":9,"vwap":479},"2025-12-24",398500,{"date":937,"open":568,"high":479,"low":938,"close":479,"change":195,"percent_change":632,"volume":939,"transactions":9,"vwap":479},"2025-12-23",1.555,704300,{"date":941,"open":571,"high":569,"low":799,"close":478,"change":15,"percent_change":942,"volume":943,"transactions":9,"vwap":478},"2025-12-22",-0.62,643300,{"date":945,"open":493,"high":946,"low":568,"close":571,"change":305,"percent_change":947,"volume":948,"transactions":9,"vwap":571},"2025-12-19",1.705,-4.73,1158500,{"date":950,"open":435,"high":498,"low":492,"close":429,"change":464,"percent_change":951,"volume":952,"transactions":9,"vwap":429},"2025-12-18",-2.87,489300,{"date":954,"open":435,"high":422,"low":503,"close":415,"change":621,"percent_change":955,"volume":956,"transactions":9,"vwap":415},"2025-12-17",-2.25,957300,{"date":958,"open":493,"high":421,"low":492,"close":421,"change":579,"percent_change":959,"volume":960,"transactions":9,"vwap":421},"2025-12-16",5.33,497100,{"date":962,"open":503,"high":503,"low":963,"close":429,"change":208,"percent_change":208,"volume":964,"transactions":9,"vwap":429},"2025-12-15",1.645,376300,{"date":966,"open":413,"high":435,"low":429,"close":429,"change":376,"percent_change":967,"volume":968,"transactions":9,"vwap":429},"2025-12-12",-3.98,517100,{"date":970,"open":413,"high":513,"low":485,"close":413,"change":428,"percent_change":503,"volume":971,"transactions":9,"vwap":413},"2025-12-11",381500,{"date":973,"open":492,"high":415,"low":530,"close":503,"change":353,"percent_change":974,"volume":975,"transactions":9,"vwap":503},"2025-12-10",3.59,543100,{"date":977,"open":429,"high":435,"low":530,"close":492,"change":376,"percent_change":978,"volume":979,"transactions":9,"vwap":492},"2025-12-09",-4.02,677800,{"date":981,"open":433,"high":433,"low":514,"close":415,"change":480,"percent_change":982,"volume":983,"transactions":9,"vwap":415},"2025-12-08",-4.92,387300,{"date":985,"open":422,"high":422,"low":421,"close":447,"change":448,"percent_change":449,"volume":986,"transactions":9,"vwap":447},"2025-12-05",289000,{"date":988,"open":447,"high":440,"low":989,"close":433,"change":15,"percent_change":990,"volume":991,"transactions":9,"vwap":433},"2025-12-04",1.801,-0.54,199100,{"date":993,"open":433,"high":446,"low":453,"close":440,"change":183,"percent_change":994,"volume":995,"transactions":9,"vwap":440},"2025-12-03",0.54,334000,{"date":997,"open":447,"high":832,"low":421,"close":433,"change":146,"percent_change":343,"volume":998,"transactions":9,"vwap":433},"2025-12-02",353700,{"date":1000,"open":440,"high":440,"low":891,"close":502,"change":793,"percent_change":1001,"volume":1002,"transactions":9,"vwap":502},"2025-12-01",-5.24,312600,{"date":1004,"open":457,"high":1005,"low":1006,"close":469,"change":15,"percent_change":1007,"volume":1008,"transactions":9,"vwap":469},"2025-11-28",1.965,1.865,-0.52,370500,{"date":1010,"open":440,"high":842,"low":447,"close":457,"change":353,"percent_change":1011,"volume":1012,"transactions":9,"vwap":457},"2025-11-26",3.23,483400,{"date":1014,"open":445,"high":446,"low":423,"close":440,"change":146,"percent_change":366,"volume":1015,"transactions":9,"vwap":440},"2025-11-25",342700,{"date":1017,"open":493,"high":422,"low":569,"close":453,"change":408,"percent_change":1018,"volume":1019,"transactions":9,"vwap":453},"2025-11-24",10.3,920000,{"date":1021,"open":1022,"high":485,"low":592,"close":530,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":530},"2025-11-21",1.53,0.12,7.84,673200,{"date":1027,"open":1028,"high":571,"low":684,"close":1022,"change":146,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1022},"2025-11-20",1.52,2.68,1136600,{"date":1032,"open":1022,"high":1033,"low":584,"close":684,"change":621,"percent_change":1034,"volume":1035,"transactions":9,"vwap":684},"2025-11-19",1.545,-2.61,715600,{"date":1037,"open":585,"high":585,"low":1038,"close":1022,"change":711,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1022},"2025-11-18",1.495,-1.92,357300,{"date":1042,"open":592,"high":434,"low":592,"close":689,"change":428,"percent_change":407,"volume":1043,"transactions":9,"vwap":689},"2025-11-17",1318300,{"date":1045,"open":487,"high":568,"low":678,"close":1022,"change":480,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1022},"2025-11-14",-5.56,522600,{"date":1049,"open":798,"high":486,"low":1050,"close":479,"change":621,"percent_change":1051,"volume":1052,"transactions":9,"vwap":479},"2025-11-13",1.605,-2.41,593000,{"date":1054,"open":568,"high":485,"low":1055,"close":798,"change":401,"percent_change":1056,"volume":1057,"transactions":9,"vwap":798},"2025-11-12",1.529,8.5,739600,{"date":1059,"open":1028,"high":1060,"low":470,"close":1022,"change":183,"percent_change":32,"volume":1061,"transactions":9,"vwap":1022},"2025-11-11",1.565,780500,{"date":1063,"open":677,"high":478,"low":748,"close":1028,"change":563,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1028},"2025-11-10",4.83,746600,{"date":1067,"open":568,"high":569,"low":654,"close":584,"change":292,"percent_change":1068,"volume":1069,"transactions":9,"vwap":584},"2025-11-07",-9.94,1085300,{"date":1071,"open":413,"high":413,"low":916,"close":571,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":571},"2025-11-06",-0.15,-8.52,887400,{"date":1076,"open":503,"high":463,"low":476,"close":413,"change":428,"percent_change":503,"volume":1077,"transactions":9,"vwap":413},"2025-11-05",554000,{"date":1079,"open":423,"high":423,"low":476,"close":503,"change":305,"percent_change":1080,"volume":1081,"transactions":9,"vwap":503},"2025-11-04",-4.42,442500,{"date":1083,"open":461,"high":90,"low":488,"close":502,"change":480,"percent_change":1084,"volume":1085,"transactions":9,"vwap":502},"2025-11-03",-4.74,728900,{"date":1087,"open":461,"high":847,"low":513,"close":461,"change":353,"percent_change":1088,"volume":1089,"transactions":9,"vwap":461},"2025-10-31",3.26,937400,{"date":1091,"open":445,"high":1092,"low":498,"close":445,"change":428,"percent_change":798,"volume":1093,"transactions":9,"vwap":445},"2025-10-30",2.0050001,933500,{"date":1095,"open":488,"high":90,"low":488,"close":502,"change":183,"percent_change":1096,"volume":1097,"transactions":9,"vwap":502},"2025-10-29",0.56,935100,{"date":1099,"open":447,"high":440,"low":421,"close":423,"change":711,"percent_change":1100,"volume":1101,"transactions":9,"vwap":423},"2025-10-28",-1.64,440200,{"date":1103,"open":469,"high":469,"low":453,"close":447,"change":305,"percent_change":1104,"volume":1105,"transactions":9,"vwap":447},"2025-10-27",-4.19,816700,{"date":1107,"open":447,"high":1108,"low":447,"close":469,"change":731,"percent_change":1109,"volume":1110,"transactions":9,"vwap":469},"2025-10-24",1.976,4.37,794100,{"date":1112,"open":421,"high":422,"low":415,"close":447,"change":313,"percent_change":1113,"volume":1114,"transactions":9,"vwap":447},"2025-10-23",2.81,540500,{"date":1116,"open":447,"high":440,"low":519,"close":421,"change":793,"percent_change":1117,"volume":1118,"transactions":9,"vwap":421},"2025-10-22",-5.32,1333200,{"date":1120,"open":333,"high":333,"low":422,"close":1121,"change":389,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2025-10-21",1.88,-6.93,422100,{"date":1125,"open":1126,"high":1127,"low":469,"close":333,"change":563,"percent_change":974,"volume":1128,"transactions":9,"vwap":333},"2025-10-20",1.98,2.05,564800,{"date":1130,"open":445,"high":345,"low":453,"close":90,"change":579,"percent_change":1131,"volume":1132,"transactions":9,"vwap":90},"2025-10-17",4.84,990100,{"date":1134,"open":90,"high":1135,"low":433,"close":440,"change":545,"percent_change":1136,"volume":1137,"transactions":9,"vwap":440},"2025-10-16",1.955,-3.12,1327600,{"date":1139,"open":1127,"high":304,"low":469,"close":457,"change":793,"percent_change":1140,"volume":1141,"transactions":9,"vwap":457},"2025-10-15",-4.95,647700,{"date":1143,"open":416,"high":857,"low":1144,"close":333,"change":313,"percent_change":1145,"volume":1146,"transactions":9,"vwap":333},"2025-10-14",1.901,2.54,664800,{"date":1148,"open":416,"high":406,"low":427,"close":852,"change":731,"percent_change":1149,"volume":1150,"transactions":9,"vwap":852},"2025-10-13",4.23,602000,{"date":1152,"open":847,"high":339,"low":445,"close":446,"change":656,"percent_change":1153,"volume":1154,"transactions":9,"vwap":446},"2025-10-10",-5.5,752700,{"date":1156,"open":857,"high":857,"low":1157,"close":847,"change":621,"percent_change":1158,"volume":1159,"transactions":9,"vwap":847},"2025-10-09",1.975,-1.96,377000,{"date":1161,"open":333,"high":1162,"low":1163,"close":857,"change":195,"percent_change":1164,"volume":1165,"transactions":9,"vwap":857},"2025-10-08",2.095,1.992,0.99,294400,{"date":1167,"open":885,"high":331,"low":1126,"close":333,"change":711,"percent_change":1168,"volume":1169,"transactions":9,"vwap":333},"2025-10-07",-1.46,653600,{"date":1171,"open":331,"high":310,"low":339,"close":1127,"change":464,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1127},"2025-10-06",-2.38,500000,{"date":1175,"open":324,"high":360,"low":1176,"close":304,"change":146,"percent_change":416,"volume":1177,"transactions":9,"vwap":304},"2025-10-03",2.025,789700,{"date":1179,"open":1127,"high":1180,"low":339,"close":853,"change":195,"percent_change":1181,"volume":1182,"transactions":9,"vwap":853},"2025-10-02",2.085,0.98,417300,{"date":1184,"open":331,"high":1185,"low":339,"close":857,"change":376,"percent_change":1186,"volume":1187,"transactions":9,"vwap":857},"2025-10-01",2.125,-3.32,533300,{"date":1189,"open":871,"high":871,"low":333,"close":331,"change":545,"percent_change":1190,"volume":1191,"transactions":9,"vwap":331},"2025-09-30",-2.76,561100,{"date":1193,"open":383,"high":383,"low":872,"close":338,"change":711,"percent_change":1194,"volume":1195,"transactions":9,"vwap":338},"2025-09-29",-1.36,313400,{"date":1197,"open":1198,"high":314,"low":312,"close":366,"change":346,"percent_change":1199,"volume":1200,"transactions":9,"vwap":366},"2025-09-26",2.33,-5.58,352400,{"date":1202,"open":388,"high":1203,"low":1204,"close":1198,"change":1072,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2025-09-25",2.479,2.31,-6.05,472800,{"date":1208,"open":1209,"high":615,"low":1209,"close":359,"change":690,"percent_change":1210,"volume":1211,"transactions":9,"vwap":359},"2025-09-24",2.37,4.64,572800,{"date":1213,"open":1214,"high":358,"low":1204,"close":1209,"change":448,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1209},"2025-09-23",2.42,-0.84,1068100,{"date":1218,"open":301,"high":1219,"low":301,"close":1219,"change":76,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-09-22",2.39,6.22,1158700,{"date":1223,"open":1224,"high":1224,"low":318,"close":373,"change":15,"percent_change":384,"volume":1225,"transactions":9,"vwap":373},"2025-09-19",2.32,1249200,{"date":1227,"open":312,"high":876,"low":331,"close":876,"change":401,"percent_change":1228,"volume":1229,"transactions":9,"vwap":876},"2025-09-18",6.1,609000,{"date":1231,"open":331,"high":301,"low":853,"close":310,"change":428,"percent_change":753,"volume":1232,"transactions":9,"vwap":310},"2025-09-17",1141200,{"date":1234,"open":338,"high":338,"low":880,"close":304,"change":545,"percent_change":1235,"volume":1236,"transactions":9,"vwap":304},"2025-09-16",-2.78,499100,{"date":1238,"open":360,"high":871,"low":866,"close":872,"change":428,"percent_change":602,"volume":1239,"transactions":9,"vwap":872},"2025-09-15",324300,{"date":1241,"open":366,"high":366,"low":331,"close":310,"change":376,"percent_change":1242,"volume":1243,"transactions":9,"vwap":310},"2025-09-12",-3.18,396100,{"date":1245,"open":325,"high":383,"low":310,"close":366,"change":353,"percent_change":1246,"volume":1247,"transactions":9,"vwap":366},"2025-09-11",2.8,329000,{"date":1249,"open":383,"high":383,"low":1250,"close":325,"change":480,"percent_change":1251,"volume":1252,"transactions":9,"vwap":325},"2025-09-10",2.091,-4.04,336100,{"date":1254,"open":310,"high":352,"low":331,"close":301,"change":531,"percent_change":1255,"volume":1256,"transactions":9,"vwap":301},"2025-09-09",4.69,410600,{"date":1258,"open":876,"high":876,"low":880,"close":310,"change":346,"percent_change":1259,"volume":1260,"transactions":9,"vwap":310},"2025-09-08",-5.75,592700,{"date":1262,"open":374,"high":1198,"low":871,"close":876,"change":208,"percent_change":208,"volume":1263,"transactions":9,"vwap":876},"2025-09-05",401900,{"date":1265,"open":302,"high":382,"low":383,"close":876,"change":15,"percent_change":384,"volume":1266,"transactions":9,"vwap":876},"2025-09-04",505500,{"date":1268,"open":366,"high":381,"low":338,"close":344,"change":353,"percent_change":1269,"volume":1270,"transactions":9,"vwap":344},"2025-09-03",2.71,654900,{"date":1272,"open":880,"high":1273,"low":857,"close":343,"change":531,"percent_change":1274,"volume":1275,"transactions":9,"vwap":343},"2025-09-02",2.285,4.74,703400,{"date":1277,"open":853,"high":310,"low":414,"close":331,"change":563,"percent_change":1278,"volume":1279,"transactions":9,"vwap":331},"2025-08-29",3.43,794500,{"date":1281,"open":880,"high":885,"low":333,"close":857,"change":464,"percent_change":1282,"volume":1283,"transactions":9,"vwap":857},"2025-08-28",-2.39,346500,{"date":1285,"open":885,"high":1286,"low":853,"close":324,"change":711,"percent_change":1287,"volume":1288,"transactions":9,"vwap":324},"2025-08-27",2.145,-1.42,531600,{"date":1290,"open":352,"high":352,"low":414,"close":318,"change":305,"percent_change":1291,"volume":1292,"transactions":9,"vwap":318},"2025-08-26",-3.64,968800,{"date":1294,"open":872,"high":1295,"low":304,"close":366,"change":353,"percent_change":1246,"volume":1296,"transactions":9,"vwap":366},"2025-08-25",2.225,610500,{"date":1298,"open":857,"high":343,"low":857,"close":325,"change":531,"percent_change":1299,"volume":1300,"transactions":9,"vwap":325},"2025-08-22",4.9,901400,{"date":1302,"open":339,"high":880,"low":1005,"close":857,"change":448,"percent_change":1303,"volume":1304,"transactions":9,"vwap":857},"2025-08-21",-0.97,446400,{"date":1306,"open":324,"high":331,"low":339,"close":853,"change":448,"percent_change":1307,"volume":1308,"transactions":9,"vwap":853},"2025-08-20",-0.96,584600,{"date":1310,"open":304,"high":872,"low":1311,"close":885,"change":208,"percent_change":208,"volume":1312,"transactions":9,"vwap":885},"2025-08-19",2.065,360800,{"date":1314,"open":880,"high":1315,"low":1127,"close":885,"change":195,"percent_change":1316,"volume":1317,"transactions":9,"vwap":885},"2025-08-18",2.115,0.97,359000,{"date":1319,"open":324,"high":331,"low":1127,"close":853,"change":15,"percent_change":1320,"volume":1321,"transactions":9,"vwap":853},"2025-08-15",-0.48,426800,{"date":1323,"open":304,"high":310,"low":406,"close":880,"change":480,"percent_change":1324,"volume":1325,"transactions":9,"vwap":880},"2025-08-14",-4.17,552400,{"date":1327,"open":310,"high":352,"low":853,"close":872,"change":731,"percent_change":1328,"volume":1329,"transactions":9,"vwap":872},"2025-08-13",3.85,777700,{"date":1331,"open":338,"high":311,"low":1127,"close":885,"change":545,"percent_change":1332,"volume":1333,"transactions":9,"vwap":885},"2025-08-12",-2.8,1156400,{"date":1335,"open":343,"high":1336,"low":325,"close":325,"change":480,"percent_change":1251,"volume":1337,"transactions":9,"vwap":325},"2025-08-11",2.245,601300,{"date":1339,"open":344,"high":1340,"low":343,"close":301,"change":448,"percent_change":1341,"volume":1342,"transactions":9,"vwap":301},"2025-08-08",2.51,-0.89,1049600,{"date":1344,"open":301,"high":382,"low":304,"close":373,"change":690,"percent_change":1345,"volume":1346,"transactions":9,"vwap":373},"2025-08-07",5.14,1197100,{"date":1348,"open":318,"high":871,"low":1349,"close":325,"change":195,"percent_change":1350,"volume":1351,"transactions":9,"vwap":325},"2025-08-06",2.015,0.94,1239600,{"date":1353,"open":304,"high":1354,"low":1355,"close":318,"change":208,"percent_change":208,"volume":1356,"transactions":9,"vwap":318},"2025-08-05",2.205,2.033,693600,{"date":1358,"open":366,"high":366,"low":304,"close":318,"change":621,"percent_change":1359,"volume":1360,"transactions":9,"vwap":318},"2025-08-04",-1.85,569000,{"date":1362,"open":318,"high":1336,"low":857,"close":872,"change":711,"percent_change":1363,"volume":1364,"transactions":9,"vwap":872},"2025-08-01",-1.37,978200,{"date":1366,"open":1367,"high":1367,"low":360,"close":871,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":871},"2025-07-31",2.36,-0.19,-7.98,768200,{"date":1372,"open":1373,"high":1374,"low":1204,"close":1375,"change":480,"percent_change":1291,"volume":1376,"transactions":9,"vwap":1375},"2025-07-30",2.49,2.52,2.38,1325900,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":389,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-07-29",2.65,2.405,2.47,-5.36,858100,{"date":1385,"open":1379,"high":1386,"low":1387,"close":1388,"change":711,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-07-28",2.7,2.53,2.61,-1.14,746400,{"date":1392,"open":1393,"high":1394,"low":615,"close":1394,"change":353,"percent_change":1198,"volume":1395,"transactions":9,"vwap":1394},"2025-07-25",2.58,2.64,446200,{"date":1397,"open":1398,"high":1399,"low":1381,"close":1393,"change":428,"percent_change":555,"volume":1400,"transactions":9,"vwap":1393},"2025-07-24",2.55,2.605,593600,{"date":1402,"open":1403,"high":1029,"low":1145,"close":1398,"change":15,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2025-07-23",2.56,-0.39,777300,{"date":1407,"open":1381,"high":1408,"low":1409,"close":1403,"change":690,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1403},"2025-07-22",2.585,2.465,4.49,564200,{"date":1413,"open":611,"high":1414,"low":1415,"close":388,"change":146,"percent_change":798,"volume":1416,"transactions":9,"vwap":388},"2025-07-21",2.485,2.4,464800,{"date":1418,"open":1398,"high":1419,"low":1420,"close":1421,"change":389,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-07-18",2.57,2.345,2.41,-5.49,815500,{"date":1425,"open":1415,"high":1426,"low":1375,"close":1398,"change":563,"percent_change":767,"volume":1427,"transactions":9,"vwap":1398},"2025-07-17",2.59,1266700,{"date":1429,"open":394,"high":1373,"low":1198,"close":359,"change":731,"percent_change":1430,"volume":1431,"transactions":9,"vwap":359},"2025-07-16",3.33,549100,{"date":1433,"open":1387,"high":1387,"low":1434,"close":1415,"change":793,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1415},"2025-07-15",2.365,-4,852600,{"date":1438,"open":611,"high":1374,"low":1439,"close":615,"change":313,"percent_change":857,"volume":1440,"transactions":9,"vwap":615},"2025-07-14",2.375,627700,{"date":1442,"open":394,"high":1373,"low":1367,"close":388,"change":15,"percent_change":1443,"volume":1444,"transactions":9,"vwap":388},"2025-07-11",-0.41,607700,{"date":1446,"open":615,"high":1447,"low":394,"close":358,"change":545,"percent_change":1172,"volume":1448,"transactions":9,"vwap":358},"2025-07-10",2.555,677400,{"date":1450,"open":388,"high":1387,"low":1451,"close":1374,"change":579,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1374},"2025-07-09",2.385,3.7,1012300,{"date":1455,"open":1224,"high":1145,"low":344,"close":394,"change":401,"percent_change":1456,"volume":1457,"transactions":9,"vwap":394},"2025-07-08",5.65,1836200,{"date":1459,"open":352,"high":1214,"low":366,"close":374,"change":313,"percent_change":383,"volume":1460,"transactions":9,"vwap":374},"2025-07-07",2697400,{"date":1462,"open":876,"high":1273,"low":343,"close":373,"change":195,"percent_change":117,"volume":1463,"transactions":9,"vwap":373},"2025-07-03",575700,{"date":1465,"open":406,"high":876,"low":1466,"close":301,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":301},"2025-07-02",1.915,0.25,12.63,1299200,{"date":1471,"open":469,"high":1126,"low":422,"close":1126,"change":146,"percent_change":853,"volume":1472,"transactions":9,"vwap":1126},"2025-07-01",767900,{"date":1474,"open":1127,"high":1180,"low":457,"close":416,"change":793,"percent_change":1475,"volume":1476,"transactions":9,"vwap":416},"2025-06-30",-4.9,775400,{"date":1478,"open":1126,"high":303,"low":1135,"close":857,"change":146,"percent_change":847,"volume":1479,"transactions":9,"vwap":857},"2025-06-27",4059600,{"date":1481,"open":847,"high":1482,"low":1005,"close":847,"change":15,"percent_change":1483,"volume":1484,"transactions":9,"vwap":847},"2025-06-26",2.035,-0.5,447400,{"date":1486,"open":885,"high":885,"low":345,"close":414,"change":464,"percent_change":1487,"volume":1488,"transactions":9,"vwap":414},"2025-06-25",-2.43,538100,{"date":1490,"open":1126,"high":331,"low":852,"close":853,"change":690,"percent_change":1491,"volume":1492,"transactions":9,"vwap":853},"2025-06-24",5.64,1325000,{"date":1494,"open":304,"high":1185,"low":416,"close":90,"change":389,"percent_change":1495,"volume":1496,"transactions":9,"vwap":90},"2025-06-23",-6.7,1395800,{"date":1498,"open":318,"high":871,"low":1499,"close":324,"change":15,"percent_change":1320,"volume":1500,"transactions":9,"vwap":324},"2025-06-20",2.055,2112500,{"date":1502,"open":331,"high":1354,"low":880,"close":304,"change":183,"percent_change":162,"volume":1503,"transactions":9,"vwap":304},"2025-06-18",1373000,{"date":1505,"open":338,"high":383,"low":1311,"close":324,"change":656,"percent_change":1506,"volume":1507,"transactions":9,"vwap":324},"2025-06-17",-5,1333700,{"date":1509,"open":885,"high":366,"low":880,"close":366,"change":76,"percent_change":1510,"volume":1511,"transactions":9,"vwap":366},"2025-06-16",6.8,574900,{"date":1513,"open":304,"high":318,"low":1092,"close":853,"change":793,"percent_change":1514,"volume":1515,"transactions":9,"vwap":853},"2025-06-13",-4.63,883100,{"date":1517,"open":343,"high":382,"low":360,"close":872,"change":656,"percent_change":1518,"volume":1519,"transactions":9,"vwap":872},"2025-06-12",-4.85,1110900,{"date":1521,"open":1127,"high":1224,"low":414,"close":344,"change":84,"percent_change":1522,"volume":1523,"transactions":9,"vwap":344},"2025-06-11",10.73,2020600,{"date":1525,"open":880,"high":319,"low":857,"close":1127,"change":448,"percent_change":1303,"volume":1526,"transactions":9,"vwap":1127},"2025-06-10",784700,{"date":1528,"open":1127,"high":325,"low":1127,"close":880,"change":353,"percent_change":1529,"volume":1530,"transactions":9,"vwap":880},"2025-06-09",2.99,1378000,{"date":1532,"open":842,"high":333,"low":544,"close":414,"change":531,"percent_change":1533,"volume":1534,"transactions":9,"vwap":414},"2025-06-06",5.24,753000,{"date":1536,"open":457,"high":852,"low":422,"close":469,"change":15,"percent_change":1007,"volume":1537,"transactions":9,"vwap":469},"2025-06-05",675600,{"date":1539,"open":488,"high":457,"low":811,"close":457,"change":603,"percent_change":1540,"volume":1541,"transactions":9,"vwap":457},"2025-06-04",8.47,967700,{"date":1543,"open":453,"high":433,"low":413,"close":435,"change":621,"percent_change":1544,"volume":1545,"transactions":9,"vwap":435},"2025-06-03",-2.21,997700,{"date":1547,"open":488,"high":445,"low":1548,"close":502,"change":195,"percent_change":1549,"volume":1550,"transactions":9,"vwap":502},"2025-06-02",1.744,1.12,884100,{"date":1552,"open":447,"high":433,"low":811,"close":488,"change":711,"percent_change":1553,"volume":1554,"transactions":9,"vwap":488},"2025-05-30",-1.65,2663900,{"date":1556,"open":453,"high":445,"low":503,"close":453,"change":428,"percent_change":493,"volume":1557,"transactions":9,"vwap":453},"2025-05-29",646900,{"date":1559,"open":445,"high":445,"low":435,"close":488,"change":621,"percent_change":712,"volume":1560,"transactions":9,"vwap":488},"2025-05-28",897500,{"date":1562,"open":1126,"high":1563,"low":811,"close":447,"change":480,"percent_change":1564,"volume":1565,"transactions":9,"vwap":447},"2025-05-27",1.988,-4.69,2499800,{"date":1567,"open":422,"high":842,"low":440,"close":457,"change":711,"percent_change":1568,"volume":1569,"transactions":9,"vwap":457},"2025-05-23",-1.54,967100,{"date":1571,"open":407,"high":407,"low":427,"close":90,"change":15,"percent_change":1572,"volume":1573,"transactions":9,"vwap":90},"2025-05-22",-0.51,966200,{"date":1575,"open":1126,"high":1180,"low":1576,"close":407,"change":480,"percent_change":1577,"volume":1578,"transactions":9,"vwap":407},"2025-05-21",1.911,-4.39,1311800,{"date":1580,"open":331,"high":872,"low":333,"close":1127,"change":621,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1127},"2025-05-20",-1.91,1052200,{"date":1584,"open":339,"high":331,"low":1585,"close":324,"change":428,"percent_change":594,"volume":1586,"transactions":9,"vwap":324},"2025-05-19",1.916,1156900,{"date":1588,"open":304,"high":319,"low":339,"close":853,"change":1589,"percent_change":776,"volume":1590,"transactions":9,"vwap":853},"2025-05-16",-0.045,1322000,{"date":1592,"open":852,"high":325,"low":422,"close":866,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":866},"2025-05-15",0.115,5.78,1990500,{"date":1597,"open":339,"high":880,"low":1135,"close":406,"change":15,"percent_change":1483,"volume":1598,"transactions":9,"vwap":406},"2025-05-14",2513700,{"date":1600,"open":339,"high":324,"low":842,"close":847,"change":15,"percent_change":1483,"volume":1601,"transactions":9,"vwap":847},"2025-05-13",2294100,{"date":1603,"open":421,"high":320,"low":519,"close":414,"change":368,"percent_change":66,"volume":1604,"transactions":9,"vwap":414},"2025-05-12",3096200,{"date":1606,"open":461,"high":461,"low":514,"close":415,"change":793,"percent_change":1607,"volume":1608,"transactions":9,"vwap":415},"2025-05-09",-5.43,2241900,{"date":1610,"open":1050,"high":1121,"low":487,"close":445,"change":886,"percent_change":1611,"volume":1612,"transactions":9,"vwap":445},"2025-05-08",18.71,2804800,{"date":1614,"open":599,"high":689,"low":601,"close":585,"change":395,"percent_change":1615,"volume":1616,"transactions":9,"vwap":585},"2025-05-07",13.97,2520600,{"date":1618,"open":601,"high":726,"low":619,"close":661,"change":313,"percent_change":1619,"volume":1620,"transactions":9,"vwap":661},"2025-05-06",3.82,1717700,{"date":1622,"open":654,"high":1623,"low":1624,"close":601,"change":711,"percent_change":1625,"volume":1626,"transactions":9,"vwap":601},"2025-05-05",1.418,1.297,-2.24,1808100,{"date":1628,"open":609,"high":576,"low":636,"close":668,"change":353,"percent_change":1255,"volume":1629,"transactions":9,"vwap":668},"2025-05-02",1918400,{"date":1631,"open":632,"high":599,"low":695,"close":626,"change":146,"percent_change":1011,"volume":1632,"transactions":9,"vwap":626},"2025-05-01",1655100,{"date":1634,"open":112,"high":636,"low":1635,"close":619,"change":146,"percent_change":1430,"volume":1636,"transactions":9,"vwap":619},"2025-04-30",1.145,2192700,{"date":1638,"open":619,"high":636,"low":1635,"close":112,"change":545,"percent_change":1639,"volume":1640,"transactions":9,"vwap":112},"2025-04-29",-4.76,1561600,{"date":1642,"open":636,"high":663,"low":1643,"close":610,"change":448,"percent_change":1644,"volume":1645,"transactions":9,"vwap":610},"2025-04-28",1.185,-1.56,3936300,{"date":1647,"open":667,"high":661,"low":555,"close":626,"change":208,"percent_change":208,"volume":1648,"transactions":9,"vwap":626},"2025-04-25",5110300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":626,"change":102,"percent_change":1654,"volume":1655,"transactions":9,"vwap":626},"2025-04-24",1.04,1.285,1.025,23.08,4280600,{"date":1657,"open":1658,"high":1659,"low":296,"close":1651,"change":428,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2025-04-23",1.1,1.149,2.97,4413100,{"date":1663,"open":41,"high":1664,"low":1665,"close":296,"change":286,"percent_change":1666,"volume":1667,"transactions":9,"vwap":296},"2025-04-22",1.02,0.85399997,18.82,4348700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":457,"volume":1674,"transactions":9,"vwap":1672},"2025-04-21",0.81,0.94700003,0.85000002,0.016,4034900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-04-17",0.86000001,0.92000002,0.82599998,0.83399999,-0.016,-1.88,5637600,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1672,"change":1589,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1672},"2025-04-16",0.88,0.79799998,-5.03,5034000,{"date":1691,"open":1692,"high":1693,"low":1686,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-04-15",0.917,0.97500002,0.89499998,-0.029,-3.14,3278300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-04-14",0.86500001,0.94499999,0.83999997,0.92400002,0.075,8.83,4556700,{"date":1708,"open":1709,"high":1710,"low":174,"close":1711,"change":448,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-04-11",0.91000003,0.97000003,0.84899998,-2.3,11436200,{"date":1715,"open":1716,"high":1717,"low":1670,"close":1718,"change":1719,"percent_change":1332,"volume":1720,"transactions":9,"vwap":1718},"2025-04-10",0.88700002,0.949,0.86900002,-0.025,7305300,{"date":1722,"open":1709,"high":136,"low":41,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-04-09",0.89399999,-0.043,-4.59,9989900,{"date":1728,"open":296,"high":1651,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-04-08",0.92199999,0.93699998,-0.049,-4.97,6965600,{"date":1735,"open":1736,"high":1658,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-04-07",0.99699998,0.93099999,0.986,-0.034,-3.33,9190900,{"date":1743,"open":1744,"high":1745,"low":1664,"close":1664,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1664},"2025-04-04",1.15,1.16,-0.18,-15,3991900,{"date":1750,"open":1744,"high":1751,"low":1744,"close":112,"change":305,"percent_change":1752,"volume":1753,"transactions":9,"vwap":112},"2025-04-03",1.411,-6.25,5311400,{"date":1755,"open":1744,"high":706,"low":1756,"close":626,"change":690,"percent_change":1757,"volume":1758,"transactions":9,"vwap":626},"2025-04-02",1.11,9.4,11182200,{"date":1760,"open":872,"high":381,"low":1744,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-04-01",1.17,-1.59,-57.61,21516300,{"date":1766,"open":1767,"high":767,"low":1386,"close":1767,"change":621,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-03-31",2.76,-1.43,3265900,{"date":1771,"open":903,"high":903,"low":1772,"close":1246,"change":700,"percent_change":762,"volume":1773,"transactions":9,"vwap":1246},"2025-03-28",2.72,2442900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":903,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":903},"2025-03-27",3.01,3.036,2.885,-0.085,-2.83,905100,{"date":1783,"open":1011,"high":1784,"low":780,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-03-26",3.305,3.0050001,-0.265,-8.1,860400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":711,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-03-25",3.32,3.37,3.24,3.27,-0.91,1272000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":726,"volume":1804,"transactions":9,"vwap":1802},"2025-03-24",3.31,3.429,3.235,3.3,0.045,1178500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":48,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-03-21",3.08,3.285,2.95,3.255,5.85,1760600,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-03-20",3.41,3.02,3.075,-0.495,-13.87,1643400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":749,"change":1826,"percent_change":611,"volume":1827,"transactions":9,"vwap":749},"2025-03-19",3.46,3.705,3.44,0.085,1301300,{"date":1829,"open":1830,"high":1328,"low":14,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-03-18",3.84,3.485,-0.425,-10.87,2385800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":824,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":824},"2025-03-17",4.27,4.33,3.86,-0.4,-9.28,1219900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":313,"percent_change":1761,"volume":1849,"transactions":9,"vwap":1848},"2025-03-14",4.28,4.46,4.25,4.31,589500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":292,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-03-13",4.42,4.48,4.242,4.26,-3.62,498600,{"date":1859,"open":1860,"high":1861,"low":1837,"close":1852,"change":305,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1852},"2025-03-12",4.53,4.555,-1.78,483700,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":621,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-03-11",4.57,4.475,4.5,-0.88,617000,{"date":1872,"open":1255,"high":1873,"low":1109,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-03-10",4.79,4.54,-0.23,-4.82,1010300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":146,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-03-07",4.7,4.845,4.664,4.77,0.85,534200,{"date":1887,"open":1888,"high":1883,"low":1889,"close":1890,"change":183,"percent_change":67,"volume":1891,"transactions":9,"vwap":1890},"2025-03-06",4.67,4.551,4.73,447100,{"date":1893,"open":1852,"high":1894,"low":1852,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-03-05",4.795,4.72,0.315,7.15,767600,{"date":1900,"open":1868,"high":1901,"low":1838,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-03-04",4.645,4.405,-0.175,-3.82,805900,{"date":1907,"open":1299,"high":1908,"low":1909,"close":1910,"change":361,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-03-03",4.91,4.545,4.58,-6.15,714300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":464,"percent_change":858,"volume":1919,"transactions":9,"vwap":1918},"2025-02-28",4.95,5,4.815,4.88,410000,{"date":1921,"open":1922,"high":1923,"low":1918,"close":1924,"change":656,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-02-27",5.03,5.04,4.93,-2.18,421000,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1923,"change":1368,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1923},"2025-02-26",5.25,4.985,-3.63,451000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1023,"percent_change":314,"volume":1939,"transactions":9,"vwap":1938},"2025-02-25",5.13,5.275,5.1,5.23,399900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":545,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-02-24",5.22,5.235,5.0050001,5.11,-1.16,360400,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-02-21",5.54,5.07,5.17,-0.27,-4.96,724800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":480,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-02-20",5.59,5.714,5.35,5.44,-1.63,437800,{"date":1965,"open":1961,"high":1966,"low":881,"close":1967,"change":313,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-02-19",5.535,5.53,0.91,395400,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-02-18",5.72,5.455,5.48,-0.24,-4.2,384100,{"date":1979,"open":1980,"high":173,"low":1981,"close":1972,"change":15,"percent_change":107,"volume":1982,"transactions":9,"vwap":1972},"2025-02-14",5.82,5.69,234400,{"date":178,"open":1984,"high":1984,"low":1985,"close":1986,"change":793,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},5.83,5.7,5.73,-1.72,286000]