[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAME":3,"homepage-market-summary":31,"stock-historical-GAME":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GAME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GameSquare Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","GameSquare Holdings Inc is a vertically integrated digital media, entertainment, and technology company focused on gaming and youth culture audiences. The company operates through four reportable segments: Owned and Operated IP, Agency, SaaS and managed services, and Yield. It provides services including influencer marketing, esports talent management, creative production, merchandise and consumer products, live streaming analytics, and digital media solutions through its various brands and platforms. It generates the majority of its revenue from the Agency segment.","144","Frisco, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.08,3.14,3.185,3.0734,3.1,-0.02,-0.65,93984.571029,1575,3.1286,3.85,0.235,2874610.472399832,78.7,2179,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3970039,1449064318.099958,345.09,"2025-04-22",[182,183,193,200,210,217,226,234,244,253,263,272,282,292,302,313,321,332,342,351,360,369,380,390,398,405,414,423,432,442,452,463,473,484,495,506,517,527,537,545,556,564,573,583,592,602,611,619,628,637,646,655,663,674,684,692,699,705,713,721,728,736,742,751,757,763,771,776,783,790,797,804,811,818,823,829,834,842,848,853,859,866,871,878,884,889,896,901,904,908,914,921,928,933,940,945,952,957,964,970,975,982,988,993,999,1002,1009,1017,1025,1031,1040,1049,1057,1065,1072,1078,1082,1088,1092,1097,1102,1108,1116,1121,1127,1133,1138,1145,1152,1158,1163,1171,1177,1183,1191,1195,1201,1205,1212,1217,1221,1227,1234,1238,1243,1247,1252,1257,1263,1266,1273,1279,1284,1289,1292,1297,1302,1307,1311,1314,1320,1326,1330,1335,1339,1344,1350,1355,1362,1367,1371,1376,1381,1386,1390,1395,1401,1406,1411,1416,1421,1425,1429,1434,1438,1442,1448,1453,1458,1463,1467,1471,1476,1480,1486,1491,1496,1499,1504,1510,1517,1523,1530,1537,1545,1552,1557,1561,1565,1570,1575,1580,1586,1590,1594,1599,1603,1610,1615,1620,1625,1630,1635,1642,1648,1653,1658,1664,1669,1675,1682,1688,1696,1704,1712,1719,1726,1732,1739,1746,1753,1759,1767,1774,1778,1784,1791,1799,1806,1812,1819,1826,1834,1839,1843,1850,1854,1859,1864,1868,1874,1878,1884,1891,1897,1901,1906,1910,1917,1923,1928,1935,1939,1944,1949,1955,1962,1968,1977,1984,1990,1995,2000,2007,2016,2024,2031,2039,2046,2053,2061,2067,2074,2080,2088,2094,2100,2105,2112,2118,2123,2129,2134,2139,2147,2155,2162,2169,2176,2184,2191,2200,2209,2216,2223,2229,2236,2244,2249,2254,2258,2263,2267,2272,2278,2282,2287,2292,2296,2302,2307,2310,2317,2322,2327,2333,2337,2340,2345,2351,2356,2359,2364,2369,2372,2375,2379,2384,2388,2393,2398,2404,2407,2412,2417,2423,2429,2435,2441,2445,2448,2452,2457,2463,2467],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.11,3.16,3.03,0.04,1.31,64552.059952,520,3.0898,{"date":194,"open":16,"high":195,"low":196,"close":196,"change":21,"percent_change":22,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.2387,3.06,54728.114047,458,3.0862,{"date":201,"open":202,"high":203,"low":204,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.13,3.1697,3.0101,-0.03,-0.96,76037.925548,735,3.0833,{"date":211,"open":185,"high":212,"low":16,"close":185,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",3.1799,0,54724.666392,841,3.1216,{"date":218,"open":219,"high":220,"low":221,"close":185,"change":21,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",3.19,3.2,3.07,-0.64,59239.538907,654,3.1408,{"date":227,"open":221,"high":228,"low":221,"close":202,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.2282,0.07,2.29,65853.976013,720,3.1226,{"date":235,"open":236,"high":237,"low":238,"close":196,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",3.3,3.4,3.05,-0.25,-7.55,117317.7648,995,3.1707,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":21,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.35,3.4555,3.31,-0.6,60445.059452,831,3.3849,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",3.33,3.4483,3.26,0.02,0.6,123681.634086,1321,3.3341,{"date":264,"open":246,"high":265,"low":266,"close":248,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",3.44,3.2701,0.03,0.91,108790.267493,764,3.3259,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.25,3.5,3.28,0.05,1.55,73728.557495,872,3.3771,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.42,3.17,3.23,-0.13,-3.87,113684.133761,1268,3.2698,{"date":293,"open":294,"high":295,"low":255,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",3.55,3.595,3.36,-0.24,-6.67,87763.148122,1147,3.4116,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",3.64,3.76,3.51,3.6,-0.08,-2.17,139823.988443,960,3.627,{"date":314,"open":275,"high":26,"low":275,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",3.68,0.21,6.05,233347.188587,2077,3.6906,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",3.49,3.57,3.3001,3.47,-0.05,-1.42,204751.149586,2842,3.4708,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":276},"2026-09-09",3.12,3.53,3,3.52,0.41,13.18,323366.310344,3344,{"date":343,"open":187,"high":344,"low":345,"close":185,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",3.2028,2.91,0.16,5.42,202807.061945,1159,3.0683,{"date":352,"open":353,"high":187,"low":354,"close":355,"change":21,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.97,2.9,2.95,-0.67,71352.6406,640,2.9777,{"date":361,"open":362,"high":363,"low":364,"close":353,"change":188,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",2.94,3.0416,2.86,1.37,175044.517144,1219,2.9562,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.01,3.1398,2.8801,2.93,-0.1,-3.3,123300.836604,966,3.0298,{"date":381,"open":382,"high":383,"low":384,"close":187,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",2.81,3.24,2.72,0.18,6.32,214005.155741,2132,3.0254,{"date":391,"open":371,"high":371,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.85,-0.15,-5,111443.102254,1391,2.941,{"date":399,"open":274,"high":274,"low":336,"close":336,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",-0.22,-6.83,225533.644808,1561,3.0772,{"date":406,"open":407,"high":265,"low":202,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",3.41,3.22,-0.21,-6.12,498282.027217,2929,3.2291,{"date":415,"open":416,"high":417,"low":237,"close":418,"change":400,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",3.73,3.8,3.43,-6.03,211400.258045,2723,3.5445,{"date":424,"open":220,"high":417,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",3.1451,3.65,0.485,15.32,448392.99177,5056,3.5326,{"date":433,"open":20,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",3.335,2.98,3.165,-0.2134,-6.32,554500.145887,13653,3.107,{"date":443,"open":337,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",3.5992,3.3216,3.3784,2.9415,673.27,186101.047793,19409,3.4456,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",0.43,0.466799,0.425,0.4369,0.0212,5.1,2564642.226417,39747,0.4457,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",0.443,0.4059,0.4157,-0.0291,-6.54,1233965.92307,2781,0.4191,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",0.4489,0.4658,0.431,0.4448,0.0038,0.86,1054462.170301,1572,0.4507,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.4257,0.4742,0.4234,0.441,0.027,6.52,2514228.665567,3223,0.454,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",0.4099,0.4399,0.3958,0.414,0.0358,9.47,1926916.714618,4878,0.419,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.3901,0.4089,0.376,0.3782,-0.0317,-7.73,844956.270239,1620,0.3873,{"date":518,"open":519,"high":520,"low":521,"close":497,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.391,0.4287,0.39,0.0186,4.75,1161338.537575,5146,0.4113,{"date":528,"open":529,"high":454,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",0.3825,0.3698,0.3913,0.004,1.03,3035785.003675,8873,0.3986,{"date":538,"open":539,"high":338,"low":539,"close":516,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",0.3623,0.0255,7.05,3952997.898839,7734,0.4371,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.3655,0.3796,0.3598,0.3618,0.0018,0.5,592280.912465,1931,0.3675,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":213,"percent_change":213,"volume":561,"transactions":562,"vwap":563},"2026-08-06",0.3681,0.3939,0.36,978927.075346,1927,0.3767,{"date":565,"open":566,"high":530,"low":567,"close":560,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.3679,0.356,0.0046,1.29,367327.263312,973,0.3642,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",0.3436,0.37,0.3554,0.0081,2.33,325505.649833,915,0.3625,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":294,"volume":589,"transactions":590,"vwap":591},"2026-08-03",0.336,0.3685,0.3473,0.0119,260610.403137,1035,0.3563,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",0.3565,0.3691,0.3354,-0.0258,-7.14,369010.92193,1205,0.3512,{"date":603,"open":604,"high":530,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.3523,0.3612,0.0158,4.57,329706.336682,1073,0.3626,{"date":612,"open":605,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":547},"2026-07-29",0.3724,0.3454,-0.0131,-3.65,296065.649308,678,{"date":620,"open":560,"high":576,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",0.3546,0.3585,-0.0052,-1.43,313663.217289,679,0.3606,{"date":629,"open":555,"high":630,"low":560,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",0.375,0.3637,0.0062,1.73,288318.835543,849,0.3682,{"date":638,"open":639,"high":128,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.3968,0.3575,-0.0176,-4.69,506461.711883,1433,0.3788,{"date":647,"open":128,"high":526,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",0.3732,0.3751,-0.0406,-9.77,881042.160394,1894,0.3918,{"date":656,"open":454,"high":657,"low":658,"close":467,"change":659,"percent_change":328,"volume":660,"transactions":661,"vwap":662},"2026-07-22",0.435,0.4116,-0.006,413703.507251,1063,0.4252,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",0.389,0.4335,0.3805,0.4217,0.034,8.77,1156714.121257,3286,0.4141,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",0.3501,0.4058,0.3877,0.0377,10.77,1403903.440162,3216,0.3902,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":686},"2026-07-17",0.34999999,0.361,0.34599999,-0.011,-3.05,499300,{"date":693,"open":694,"high":694,"low":695,"close":687,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":687},"2026-07-16",0.38999999,0.36000001,-0.035,-8.84,558400,{"date":700,"open":686,"high":338,"low":686,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",0.396,0.041,11.55,1515200,{"date":706,"open":707,"high":687,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",0.34299999,0.33500001,0.35499999,0.017,5.03,707000,{"date":714,"open":715,"high":695,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",0.33000001,0.31999999,0.338,0.024,7.64,1225200,{"date":722,"open":723,"high":715,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",0.329,0.31400001,-0.014,-4.27,427700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":326,"volume":735,"transactions":9,"vwap":733},"2026-07-09",0.317,0.33399999,0.31600001,0.32800001,0.011,393500,{"date":737,"open":738,"high":739,"low":738,"close":730,"change":532,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-08",0.31,0.32499999,1.28,567100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",0.34099999,0.345,0.303,0.31299999,-0.032,-9.28,1586800,{"date":752,"open":576,"high":753,"low":715,"close":745,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":745},"2026-07-06",0.37799999,-0.026,-7.01,1204600,{"date":758,"open":576,"high":665,"low":576,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",0.37099999,-0.001,-0.27,951100,{"date":764,"open":765,"high":766,"low":576,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",0.39199999,0.40000001,0.37200001,-0.023,-5.82,992700,{"date":772,"open":694,"high":500,"low":694,"close":773,"change":659,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-30",0.39500001,-1.5,449900,{"date":777,"open":519,"high":778,"low":779,"close":780,"change":734,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-29",0.41100001,0.38800001,0.40099999,2.82,548200,{"date":784,"open":148,"high":785,"low":786,"close":694,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":694},"2026-06-26",0.40900001,0.37400001,0.001,0.26,566300,{"date":791,"open":694,"high":792,"low":793,"close":665,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":665},"2026-06-25",0.40200001,0.36199999,-0.002,-0.51,1016400,{"date":798,"open":799,"high":800,"low":148,"close":519,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":519},"2026-06-24",0.41800001,0.421,-0.021,-5.1,1430200,{"date":805,"open":806,"high":807,"low":338,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-23",0.412,0.44999999,-0.013,-3.06,839800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":213,"percent_change":213,"volume":817,"transactions":9,"vwap":816},"2026-06-22",0.42399999,0.44299999,0.40599999,0.42500001,1315900,{"date":819,"open":816,"high":820,"low":821,"close":816,"change":213,"percent_change":213,"volume":822,"transactions":9,"vwap":816},"2026-06-18",0.44400001,0.41299999,1253300,{"date":824,"open":825,"high":826,"low":816,"close":816,"change":113,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-06-17",0.43000001,0.44499999,-2.3,668600,{"date":830,"open":814,"high":831,"low":657,"close":657,"change":801,"percent_change":832,"volume":833,"transactions":9,"vwap":657},"2026-06-16",0.47799999,-4.61,749100,{"date":835,"open":800,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",0.46799999,0.41999999,0.456,0.032,7.55,1462700,{"date":843,"open":825,"high":844,"low":845,"close":813,"change":768,"percent_change":846,"volume":847,"transactions":9,"vwap":813},"2026-06-12",0.44600001,0.41600001,-5.15,754000,{"date":849,"open":338,"high":807,"low":338,"close":850,"change":490,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-11",0.447,6.43,1069100,{"date":854,"open":855,"high":825,"low":806,"close":837,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":837},"2026-06-10",0.41499999,-0.009,-2.1,772200,{"date":860,"open":825,"high":861,"low":701,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",0.44,0.42899999,0.005,1.18,1243900,{"date":867,"open":694,"high":825,"low":694,"close":813,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":813},"2026-06-08",0.026,6.53,1464600,{"date":872,"open":338,"high":873,"low":694,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",0.42300001,0.398,-0.022,-5.24,2662900,{"date":879,"open":338,"high":880,"low":338,"close":837,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":837},"2026-06-04",0.43700001,0.007,1.69,1463700,{"date":885,"open":778,"high":886,"low":792,"close":821,"change":801,"percent_change":887,"volume":888,"transactions":9,"vwap":821},"2026-06-03",0.433,-4.84,1120500,{"date":890,"open":855,"high":891,"low":792,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",0.48500001,0.43399999,0.036,9.05,4146100,{"date":897,"open":694,"high":898,"low":694,"close":874,"change":808,"percent_change":899,"volume":900,"transactions":9,"vwap":874},"2026-06-01",0.42199999,-3.16,1456200,{"date":902,"open":694,"high":898,"low":694,"close":778,"change":760,"percent_change":297,"volume":903,"transactions":9,"vwap":778},"2026-05-29",1070800,{"date":905,"open":766,"high":816,"low":665,"close":806,"change":532,"percent_change":906,"volume":907,"transactions":9,"vwap":806},"2026-05-28",0.98,1135700,{"date":909,"open":519,"high":892,"low":694,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",0.40799999,0.006,1.49,1695900,{"date":915,"open":916,"high":917,"low":694,"close":792,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":792},"2026-05-26",0.426,0.465,-0.056,-12.23,2520400,{"date":922,"open":148,"high":923,"low":148,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-22",0.472,0.458,0.068,17.44,2248500,{"date":929,"open":695,"high":766,"low":695,"close":694,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":694},"2026-05-21",0.019,5.12,929200,{"date":934,"open":786,"high":935,"low":936,"close":759,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":759},"2026-05-20",0.38499999,0.36399999,-0.017,-4.38,1791800,{"date":941,"open":148,"high":765,"low":942,"close":779,"change":689,"percent_change":943,"volume":944,"transactions":9,"vwap":779},"2026-05-19",0.37599999,-2.76,1322800,{"date":946,"open":947,"high":780,"low":786,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",0.384,0.39899999,0.009,2.31,1336500,{"date":953,"open":954,"high":898,"low":954,"close":694,"change":308,"percent_change":955,"volume":956,"transactions":9,"vwap":694},"2026-05-15",0.38100001,-17.02,3894800,{"date":958,"open":959,"high":960,"low":850,"close":961,"change":962,"percent_change":236,"volume":963,"transactions":9,"vwap":961},"2026-05-14",0.45300001,0.50999999,0.47,0.015,3965800,{"date":965,"open":850,"high":966,"low":916,"close":967,"change":258,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-13",0.48100001,0.45500001,4.6,1762800,{"date":971,"open":972,"high":838,"low":657,"close":657,"change":808,"percent_change":973,"volume":974,"transactions":9,"vwap":657},"2026-05-12",0.43799999,-2.9,1168500,{"date":976,"open":977,"high":978,"low":826,"close":979,"change":754,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-11",0.45699999,0.47999999,0.44800001,-5.49,2082200,{"date":983,"open":807,"high":552,"low":979,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",0.47400001,0.028,6.28,1952500,{"date":989,"open":990,"high":966,"low":844,"close":844,"change":113,"percent_change":991,"volume":992,"transactions":9,"vwap":844},"2026-05-07",0.46000001,-2.19,857200,{"date":994,"open":995,"high":996,"low":838,"close":838,"change":725,"percent_change":997,"volume":998,"transactions":9,"vwap":838},"2026-05-06",0.47600001,0.486,-2.98,1557000,{"date":1000,"open":836,"high":891,"low":886,"close":961,"change":213,"percent_change":213,"volume":1001,"transactions":9,"vwap":961},"2026-05-05",1848600,{"date":1003,"open":1004,"high":1005,"low":961,"close":961,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":961},"2026-05-04",0.50800002,0.52499998,-0.027,-5.43,1710700,{"date":1010,"open":1011,"high":1012,"low":924,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",0.55699998,0.56999999,0.49700001,-0.053,-9.64,5032900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",0.58999997,0.59500003,0.55000001,-0.044,-7.41,2345600,{"date":1026,"open":1019,"high":1027,"low":1028,"close":1027,"change":659,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",0.59399998,0.56,-1,2712000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-28",0.57999998,0.64999998,0.56199998,0.60000002,0.044,7.91,4610800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-27",0.64499998,0.66000003,0.54100001,0.55599999,-0.041,-6.87,6468100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",0.61699998,0.58499998,0.597,-0.012,-1.97,3202000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-23",0.57499999,0.61799997,0.60900003,0.002,0.33,5916200,{"date":1066,"open":961,"high":1067,"low":961,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-22",0.62599999,0.60699999,0.154,34,43293600,{"date":1073,"open":838,"high":1074,"low":886,"close":959,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":959},"2026-04-21",0.47099999,-0.004,-0.88,4757600,{"date":1079,"open":874,"high":961,"low":773,"close":977,"change":188,"percent_change":1080,"volume":1081,"transactions":9,"vwap":977},"2026-04-20",9.59,6478900,{"date":1083,"open":338,"high":837,"low":1084,"close":1085,"change":794,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-17",0.39700001,0.417,-0.48,4640100,{"date":1089,"open":935,"high":898,"low":630,"close":505,"change":962,"percent_change":1090,"volume":1091,"transactions":9,"vwap":505},"2026-04-16",3.71,7602600,{"date":1093,"open":800,"high":816,"low":954,"close":1094,"change":710,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",0.40400001,4.39,11846500,{"date":1098,"open":519,"high":780,"low":936,"close":1099,"change":930,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",0.38699999,5.16,12182000,{"date":1103,"open":1104,"high":1099,"low":715,"close":1105,"change":794,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",0.347,0.368,-0.54,7096600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":576,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":576},"2026-04-10",0.32300001,0.37900001,0.28999999,0.047,14.55,24243800,{"date":1117,"open":338,"high":967,"low":716,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-04-09",0.071,28.17,276765700,{"date":1122,"open":1123,"high":1124,"low":123,"close":1125,"change":213,"percent_change":213,"volume":1126,"transactions":9,"vwap":1125},"2026-04-08",0.26899999,0.278,0.252,19143000,{"date":1128,"open":123,"high":1129,"low":123,"close":1125,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1125},"2026-04-07",0.259,-0.003,-1.18,577500,{"date":1134,"open":123,"high":1135,"low":123,"close":1136,"change":787,"percent_change":521,"volume":1137,"transactions":9,"vwap":1136},"2026-04-06",0.26199999,0.255,484600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1054,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",0.27000001,0.249,0.25400001,-4.51,547100,{"date":1146,"open":1147,"high":1124,"low":1148,"close":1149,"change":1075,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",0.26800001,0.26100001,0.266,-1.48,631500,{"date":1153,"open":123,"high":1154,"low":1141,"close":1140,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1140},"2026-03-31",0.27900001,0.021,8.43,519300,{"date":1159,"open":123,"high":1142,"low":27,"close":1141,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1141},"2026-03-30",0.003,1.22,800000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":875,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-27",0.26300001,0.271,0.245,0.24600001,-8.21,922900,{"date":1172,"open":1173,"high":1174,"low":1135,"close":1147,"change":1075,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1147},"2026-03-26",0.26499999,0.28,-1.47,463000,{"date":1178,"open":1179,"high":1180,"low":1149,"close":1181,"change":1062,"percent_change":160,"volume":1182,"transactions":9,"vwap":1181},"2026-03-25",0.27500001,0.285,0.27200001,520900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1140,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1140},"2026-03-24",0.28299999,0.28600001,0.26699999,-0.015,-5.26,514600,{"date":1192,"open":1179,"high":1180,"low":1147,"close":1180,"change":532,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1180},"2026-03-23",1.42,589000,{"date":1196,"open":1179,"high":1197,"low":1198,"close":1197,"change":1075,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",0.28099999,0.25600001,-1.4,1023300,{"date":1202,"open":1179,"high":1180,"low":1149,"close":1180,"change":911,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1180},"2026-03-19",2.15,1353000,{"date":1206,"open":1207,"high":1208,"low":1154,"close":1154,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1154},"2026-03-18",0.29899999,0.30000001,-0.018,-6.06,859100,{"date":1213,"open":1214,"high":1215,"low":1112,"close":1214,"change":213,"percent_change":213,"volume":1216,"transactions":9,"vwap":1214},"2026-03-17",0.29699999,0.30500001,389700,{"date":1218,"open":1208,"high":1219,"low":1112,"close":1214,"change":532,"percent_change":365,"volume":1220,"transactions":9,"vwap":1214},"2026-03-16",0.30899999,853500,{"date":1222,"open":1208,"high":1223,"low":1180,"close":1224,"change":760,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-13",0.308,0.29300001,-0.34,1029300,{"date":1228,"open":1229,"high":1230,"low":1180,"close":1231,"change":113,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",0.30199999,0.30399999,0.294,-3.29,583900,{"date":1235,"open":1208,"high":1223,"low":1186,"close":1230,"change":734,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1230},"2026-03-11",3.75,1230400,{"date":1239,"open":1229,"high":1229,"low":1185,"close":1224,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1224},"2026-03-10",-0.005,-1.68,917700,{"date":1244,"open":1185,"high":1208,"low":1174,"close":1245,"change":949,"percent_change":185,"volume":1246,"transactions":9,"vwap":1245},"2026-03-09",0.29800001,735000,{"date":1248,"open":1249,"high":1214,"low":1124,"close":1250,"change":1075,"percent_change":1251,"volume":847,"transactions":9,"vwap":1250},"2026-03-06",0.292,0.289,-1.37,{"date":1253,"open":746,"high":724,"low":1254,"close":1224,"change":875,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1224},"2026-03-05",0.29100001,-6.98,1012500,{"date":1258,"open":1229,"high":1259,"low":1229,"close":1260,"change":1261,"percent_change":276,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",0.324,0.315,0.01,1718200,{"date":1264,"open":1215,"high":738,"low":1186,"close":1215,"change":794,"percent_change":22,"volume":1265,"transactions":9,"vwap":1215},"2026-03-03",1006800,{"date":1267,"open":1112,"high":1268,"low":1112,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-02",0.32600001,0.30700001,-0.019,-5.83,1439500,{"date":1274,"open":1275,"high":1276,"low":1260,"close":1268,"change":801,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-02-27",0.33899999,0.34,-6.05,2030300,{"date":1280,"open":723,"high":759,"low":1281,"close":1104,"change":669,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1104},"2026-02-26",0.31099999,10.86,1261900,{"date":1285,"open":1174,"high":585,"low":1286,"close":747,"change":669,"percent_change":1287,"volume":1288,"transactions":9,"vwap":747},"2026-02-25",0.27399999,12.19,2024700,{"date":1290,"open":1180,"high":1180,"low":1165,"close":1154,"change":787,"percent_change":560,"volume":1291,"transactions":9,"vwap":1154},"2026-02-24",1447400,{"date":1293,"open":1208,"high":1294,"low":1179,"close":1124,"change":659,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1124},"2026-02-23",0.30599999,-2.11,1684500,{"date":1298,"open":1112,"high":1294,"low":1299,"close":1299,"change":1054,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-20",0.28400001,-4.05,646400,{"date":1303,"open":1207,"high":1269,"low":1249,"close":1304,"change":659,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-19",0.296,-1.99,993400,{"date":1308,"open":738,"high":1110,"low":1229,"close":1229,"change":760,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1229},"2026-02-18",-0.33,365300,{"date":1312,"open":1219,"high":1268,"low":1207,"close":746,"change":1062,"percent_change":138,"volume":1313,"transactions":9,"vwap":746},"2026-02-17",996900,{"date":1315,"open":1186,"high":738,"low":1316,"close":1317,"change":718,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-13",0.27599999,0.301,8.66,789000,{"date":1321,"open":1322,"high":1230,"low":1286,"close":1323,"change":856,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-12",0.28799999,0.27700001,-3.15,644800,{"date":1327,"open":1229,"high":1223,"low":1185,"close":1186,"change":113,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1186},"2026-02-11",-3.38,432300,{"date":1331,"open":1223,"high":724,"low":1332,"close":1304,"change":689,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1304},"2026-02-10",0.287,-3.58,402000,{"date":1336,"open":716,"high":716,"low":1214,"close":1269,"change":1240,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1269},"2026-02-09",-1.6,569600,{"date":1340,"open":1174,"high":716,"low":1174,"close":1341,"change":839,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-06",0.31200001,11.43,950700,{"date":1345,"open":738,"high":1346,"low":1174,"close":1174,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1174},"2026-02-05",0.322,-0.059,-17.4,2273000,{"date":1351,"open":1352,"high":687,"low":1260,"close":1275,"change":937,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1275},"2026-02-04",0.35600001,-4.78,2150000,{"date":1356,"open":1357,"high":148,"low":1358,"close":1352,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1352},"2026-02-03",0.36300001,0.331,-0.016,-4.3,2201800,{"date":1363,"open":1364,"high":665,"low":1364,"close":767,"change":856,"percent_change":1365,"volume":1366,"transactions":9,"vwap":767},"2026-02-02",0.36500001,-2.36,1458200,{"date":1368,"open":766,"high":799,"low":576,"close":954,"change":1006,"percent_change":1369,"volume":1370,"transactions":9,"vwap":954},"2026-01-30",-6.62,1321100,{"date":1372,"open":816,"high":1373,"low":148,"close":910,"change":1188,"percent_change":1374,"volume":1375,"transactions":9,"vwap":910},"2026-01-29",0.43200001,-3.55,1276000,{"date":1377,"open":820,"high":1378,"low":837,"close":873,"change":801,"percent_change":1379,"volume":1380,"transactions":9,"vwap":873},"2026-01-28",0.45199999,-4.73,527000,{"date":1382,"open":1383,"high":1383,"low":873,"close":820,"change":794,"percent_change":1384,"volume":1385,"transactions":9,"vwap":820},"2026-01-27",0.449,-0.45,624400,{"date":1387,"open":972,"high":977,"low":657,"close":844,"change":1054,"percent_change":1388,"volume":1389,"transactions":9,"vwap":844},"2026-01-26",-2.62,724300,{"date":1391,"open":820,"high":978,"low":820,"close":924,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":924},"2026-01-23",0.008,1.78,1060700,{"date":1396,"open":850,"high":891,"low":1397,"close":807,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":807},"2026-01-22",0.43900001,0.023,5.39,1116300,{"date":1402,"open":845,"high":861,"low":815,"close":1403,"change":1261,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-21",0.42699999,2.4,645100,{"date":1407,"open":338,"high":861,"low":338,"close":1085,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1085},"2026-01-20",-0.024,-5.44,715500,{"date":1412,"open":1383,"high":959,"low":1413,"close":1413,"change":1240,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-16",0.44100001,-1.12,352900,{"date":1417,"open":1418,"high":961,"low":1373,"close":844,"change":1359,"percent_change":1419,"volume":1420,"transactions":9,"vwap":844},"2026-01-15",0.46200001,-3.46,927700,{"date":1422,"open":1074,"high":1423,"low":990,"close":1418,"change":1062,"percent_change":454,"volume":1424,"transactions":9,"vwap":1418},"2026-01-14",0.48199999,983500,{"date":1426,"open":923,"high":831,"low":967,"close":990,"change":1427,"percent_change":774,"volume":1428,"transactions":9,"vwap":990},"2026-01-13",-0.007,1126200,{"date":1430,"open":1431,"high":978,"low":850,"close":1432,"change":1130,"percent_change":222,"volume":1433,"transactions":9,"vwap":1432},"2026-01-12",0.46399999,0.46700001,1004400,{"date":1435,"open":961,"high":1436,"low":917,"close":961,"change":760,"percent_change":409,"volume":1437,"transactions":9,"vwap":961},"2026-01-09",0.48800001,373600,{"date":1439,"open":836,"high":1436,"low":1431,"close":1074,"change":734,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1074},"2026-01-08",2.39,432700,{"date":1443,"open":1444,"high":1445,"low":494,"close":990,"change":725,"percent_change":1446,"volume":1447,"transactions":9,"vwap":990},"2026-01-07",0.46599999,0.493,-2.95,1010100,{"date":1449,"open":552,"high":552,"low":1450,"close":984,"change":1160,"percent_change":1451,"volume":1452,"transactions":9,"vwap":984},"2026-01-06",0.463,0.64,878300,{"date":1454,"open":814,"high":1455,"low":657,"close":1074,"change":893,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1074},"2026-01-05",0.50599998,8.28,2077300,{"date":1459,"open":1460,"high":826,"low":694,"close":657,"change":277,"percent_change":1461,"volume":1462,"transactions":9,"vwap":657},"2026-01-02",0.39399999,12.99,1892500,{"date":1464,"open":792,"high":792,"low":576,"close":935,"change":1188,"percent_change":1465,"volume":1466,"transactions":9,"vwap":935},"2025-12-31",-3.75,2606300,{"date":1468,"open":821,"high":820,"low":766,"close":766,"change":1209,"percent_change":1469,"volume":1470,"transactions":9,"vwap":766},"2025-12-30",-4.31,2061500,{"date":1472,"open":892,"high":826,"low":778,"close":799,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":799},"2025-12-29",-0.028,-6.28,2237400,{"date":1477,"open":844,"high":807,"low":1373,"close":844,"change":1075,"percent_change":1478,"volume":1479,"transactions":9,"vwap":844},"2025-12-26",-0.89,860300,{"date":1481,"open":880,"high":1482,"low":880,"close":807,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":807},"2025-12-24",0.461,0.012,2.74,1013900,{"date":1487,"open":977,"high":977,"low":1488,"close":972,"change":21,"percent_change":1489,"volume":1490,"transactions":9,"vwap":972},"2025-12-23",0.428,-4.37,1777300,{"date":1492,"open":1493,"high":891,"low":807,"close":924,"change":689,"percent_change":1494,"volume":1495,"transactions":9,"vwap":924},"2025-12-22",0.46900001,-2.35,1042200,{"date":1497,"open":961,"high":978,"low":967,"close":1493,"change":532,"percent_change":480,"volume":1498,"transactions":9,"vwap":1493},"2025-12-19",1322500,{"date":1500,"open":1501,"high":552,"low":807,"close":917,"change":1209,"percent_change":1502,"volume":1503,"transactions":9,"vwap":917},"2025-12-18",0.48300001,-3.73,1706000,{"date":1505,"open":1506,"high":1507,"low":984,"close":1501,"change":1006,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1501},"2025-12-17",0.50300002,0.509,-5.29,586700,{"date":1511,"open":1512,"high":1513,"low":978,"close":960,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":960},"2025-12-16",0.495,0.51099998,0.022,4.51,995500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1436,"change":205,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1436},"2025-12-15",0.53899997,0.479,-5.79,1322700,{"date":1524,"open":1021,"high":1525,"low":1526,"close":1527,"change":1473,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-12",0.55900002,0.514,0.51800001,-5.13,876500,{"date":1531,"open":1005,"high":1525,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-11",0.51499999,0.546,0.014,2.63,1107100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1150,"volume":1544,"transactions":9,"vwap":1542},"2025-12-10",0.52999997,0.55400002,0.523,0.53200001,-0.008,1352900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":188,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-09",0.49399999,0.56300002,0.54000002,8,2438200,{"date":1553,"open":552,"high":1554,"low":966,"close":552,"change":1261,"percent_change":1555,"volume":1556,"transactions":9,"vwap":552},"2025-12-08",0.50400001,2.04,710600,{"date":1558,"open":552,"high":1507,"low":995,"close":1559,"change":1270,"percent_change":1502,"volume":1560,"transactions":9,"vwap":1559},"2025-12-05",0.49000001,802800,{"date":1562,"open":1436,"high":1507,"low":995,"close":1507,"change":1155,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1507},"2025-12-04",4.3,867900,{"date":1566,"open":1074,"high":1567,"low":1482,"close":1436,"change":863,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1436},"2025-12-03",0.491,1.04,1293000,{"date":1571,"open":1436,"high":1436,"low":923,"close":1501,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1501},"2025-12-02",0.013,2.77,1169200,{"date":1576,"open":960,"high":960,"low":961,"close":961,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":961},"2025-12-01",-0.068,-12.64,1290300,{"date":1581,"open":1567,"high":1549,"low":1567,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-28",0.53799999,0.043,8.69,1424200,{"date":1587,"open":1588,"high":1554,"low":978,"close":1512,"change":213,"percent_change":213,"volume":1589,"transactions":9,"vwap":1512},"2025-11-26",0.48899999,1274900,{"date":1591,"open":1520,"high":1512,"low":961,"close":1512,"change":1392,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1512},"2025-11-25",1.64,340400,{"date":1595,"open":1596,"high":1512,"low":1444,"close":1597,"change":1155,"percent_change":1515,"volume":1598,"transactions":9,"vwap":1597},"2025-11-24",0.47499999,0.48699999,821800,{"date":1600,"open":1418,"high":923,"low":837,"close":1444,"change":787,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1444},"2025-11-21",0.22,2792400,{"date":1604,"open":1605,"high":1606,"low":977,"close":917,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":917},"2025-11-20",0.52200001,0.537,-0.045,-8.82,2066400,{"date":1611,"open":1612,"high":1028,"low":1512,"close":960,"change":863,"percent_change":1613,"volume":1614,"transactions":9,"vwap":960},"2025-11-19",0.505,0.99,2010100,{"date":1616,"open":1559,"high":960,"low":1617,"close":1612,"change":669,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1612},"2025-11-18",0.45899999,7.22,2227300,{"date":1621,"open":990,"high":1622,"low":990,"close":1074,"change":1398,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1074},"2025-11-17",0.53299999,5.13,3285900,{"date":1626,"open":984,"high":552,"low":1413,"close":979,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":979},"2025-11-14",-0.061,-11.98,3974600,{"date":1631,"open":1632,"high":1021,"low":552,"close":1507,"change":1006,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1507},"2025-11-13",0.53600001,-5.04,6311200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1632,"change":1534,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1632},"2025-11-12",0.53500003,0.54900002,0.51999998,2.68,1297100,{"date":1643,"open":1021,"high":1644,"low":1639,"close":1605,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1605},"2025-11-11",0.565,-0.025,-4.57,1294100,{"date":1649,"open":1036,"high":1036,"low":1650,"close":1651,"change":1645,"percent_change":1489,"volume":1652,"transactions":9,"vwap":1651},"2025-11-10",0.54400003,0.54699999,1335400,{"date":1654,"open":1605,"high":1033,"low":960,"close":1655,"change":188,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-07",0.57200003,7.52,1858900,{"date":1659,"open":1033,"high":1660,"low":1513,"close":1542,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1542},"2025-11-06",0.58700001,-0.047,-8.12,2026000,{"date":1665,"open":1644,"high":1019,"low":1045,"close":1666,"change":710,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-05",0.579,3.02,1069000,{"date":1670,"open":1036,"high":1671,"low":1028,"close":1035,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1035},"2025-11-04",0.60600001,-0.051,-8.32,1548200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1014,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-03",0.67400002,0.611,0.61299998,-7.96,1445300,{"date":1683,"open":1684,"high":1685,"low":1042,"close":1686,"change":1534,"percent_change":1203,"volume":1687,"transactions":9,"vwap":1686},"2025-10-31",0.653,0.67199999,0.66600001,1100100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":937,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-30",0.662,0.68000001,0.64600003,0.65200001,-2.54,1333900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":768,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-29",0.69999999,0.70999998,0.66799998,0.66900003,-3.32,1772400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-28",0.71899998,0.72500002,0.69199997,-0.049,-6.61,1533100,{"date":1713,"open":1714,"high":1715,"low":1699,"close":1716,"change":188,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-27",0.72000003,0.74599999,0.741,5.71,1327000,{"date":1720,"open":1708,"high":1721,"low":1722,"close":1723,"change":1392,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-24",0.72899997,0.69,0.70099998,1.15,1125100,{"date":1727,"open":1691,"high":1728,"low":1685,"close":1729,"change":734,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-23",0.70899999,0.69300002,1.61,1066500,{"date":1733,"open":1691,"high":1734,"low":1735,"close":1736,"change":1359,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-22",0.70599997,0.66299999,0.68199998,-2.29,1738200,{"date":1740,"open":1722,"high":1741,"low":1742,"close":1743,"change":760,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-21",0.72399998,0.676,0.69800001,-0.14,891300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":258,"percent_change":355,"volume":1752,"transactions":9,"vwap":1751},"2025-10-20",0.685,0.71700001,0.67500001,0.699,1380400,{"date":1754,"open":1755,"high":1748,"low":1756,"close":1757,"change":863,"percent_change":160,"volume":1758,"transactions":9,"vwap":1757},"2025-10-17",0.671,0.65499997,0.67900002,1971100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1677,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1677},"2025-10-16",0.71100003,0.73400003,0.67000002,-0.037,-5.2,2149600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1761,"change":1054,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1761},"2025-10-15",0.73000002,0.74000001,0.70499998,-1.66,1306700,{"date":1775,"open":1699,"high":1770,"low":1691,"close":1776,"change":213,"percent_change":213,"volume":1777,"transactions":9,"vwap":1776},"2025-10-14",0.72299999,2392600,{"date":1779,"open":1769,"high":1780,"low":1781,"close":1776,"change":863,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1776},"2025-10-13",0.73799998,0.70300001,0.7,1977800,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1627,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-10",0.79000002,0.713,0.71799999,-7.83,3193500,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-09",0.81,0.75300002,0.77899998,-0.038,-4.65,1741000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1392,"percent_change":1613,"volume":1805,"transactions":9,"vwap":1804},"2025-10-08",0.80699998,0.81900001,0.79799998,0.81699997,1266600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1661,"percent_change":980,"volume":1811,"transactions":9,"vwap":1810},"2025-10-07",0.85000002,0.76999998,0.80900002,2642800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":962,"percent_change":1393,"volume":1818,"transactions":9,"vwap":1817},"2025-10-06",0.85699999,0.86000001,0.81800002,0.85600001,2908400,{"date":1820,"open":1809,"high":1808,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-03",0.764,0.84100002,0.09,11.98,7010200,{"date":1827,"open":1828,"high":1829,"low":1722,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-02",0.69400001,0.75800002,0.75099999,0.048,6.83,2928800,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1781,"change":718,"percent_change":335,"volume":1838,"transactions":9,"vwap":1781},"2025-10-01",0.67299998,0.73199999,3713300,{"date":1840,"open":1691,"high":1722,"low":1836,"close":1757,"change":794,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1757},"2025-09-30",-0.29,1813700,{"date":1844,"open":1736,"high":1845,"low":1846,"close":1847,"change":532,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-29",0.69700003,0.67699999,0.68099999,0.59,2008100,{"date":1851,"open":1691,"high":1751,"low":1735,"close":1846,"change":1130,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-09-26",-0.44,3618000,{"date":1855,"open":1856,"high":1788,"low":1742,"close":1691,"change":1607,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1691},"2025-09-25",0.71499997,-6.21,4285800,{"date":1860,"open":1714,"high":1861,"low":1699,"close":1707,"change":962,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1707},"2025-09-24",0.73100001,2.11,1676500,{"date":1865,"open":1699,"high":1716,"low":1699,"close":1699,"change":794,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1699},"2025-09-23",-0.28,2692600,{"date":1869,"open":1699,"high":1714,"low":1870,"close":1871,"change":808,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-22",0.69499999,0.71200001,-1.79,2609100,{"date":1875,"open":1809,"high":1795,"low":1698,"close":1707,"change":327,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1707},"2025-09-19",-6.45,6504300,{"date":1879,"open":1809,"high":1880,"low":1770,"close":1881,"change":267,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-18",0.78200001,0.77499998,4.03,2241000,{"date":1885,"open":1856,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":326,"volume":1890,"transactions":9,"vwap":1888},"2025-09-17",0.79400003,0.708,0.745,0.025,4266300,{"date":1892,"open":1856,"high":1893,"low":1894,"close":1714,"change":949,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1714},"2025-09-16",0.72600001,0.69599998,1.27,1516700,{"date":1898,"open":1699,"high":1899,"low":1699,"close":1761,"change":1062,"percent_change":1174,"volume":1900,"transactions":9,"vwap":1761},"2025-09-15",0.75999999,2326200,{"date":1902,"open":1707,"high":1903,"low":1751,"close":1728,"change":801,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1728},"2025-09-12",0.736,-2.88,3735600,{"date":1907,"open":1714,"high":1809,"low":1714,"close":1769,"change":1130,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1769},"2025-09-11",-0.41,2460400,{"date":1911,"open":1912,"high":1913,"low":1714,"close":1914,"change":937,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-10",0.75700003,0.77700001,0.73299998,-2.27,1732500,{"date":1918,"open":1919,"high":1920,"low":1699,"close":1920,"change":1534,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-09",0.71399999,0.75,1.9,1830600,{"date":1924,"open":1722,"high":1925,"low":1722,"close":1903,"change":188,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1903},"2025-09-08",0.75199997,5.75,3136000,{"date":1929,"open":1707,"high":1930,"low":1931,"close":1894,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1894},"2025-09-05",0.75599998,0.68300003,-0.034,-4.66,3328900,{"date":1936,"open":1829,"high":1786,"low":1856,"close":1769,"change":1240,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1769},"2025-09-04",-0.68,3308000,{"date":1940,"open":1707,"high":1941,"low":1856,"close":1942,"change":213,"percent_change":213,"volume":1943,"transactions":9,"vwap":1942},"2025-09-03",0.74800003,0.73500001,1848900,{"date":1945,"open":1920,"high":1946,"low":1856,"close":1942,"change":21,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1942},"2025-09-02",0.76499999,-2.65,1876800,{"date":1950,"open":1786,"high":1786,"low":1920,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-29",0.755,-0.029,-3.7,2080200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1427,"percent_change":1076,"volume":1961,"transactions":9,"vwap":1960},"2025-08-28",0.80000001,0.80800003,0.77399999,0.78399998,1851500,{"date":1963,"open":1957,"high":1964,"low":1786,"close":1965,"change":801,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-27",0.84200001,0.79100001,-2.59,1415800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-26",0.88,0.89999998,0.80500001,0.81199998,-0.07,-7.94,2745200,{"date":1978,"open":1979,"high":1980,"low":1815,"close":1981,"change":911,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-25",0.87599999,0.935,0.88200003,0.68,3579100,{"date":1985,"open":1986,"high":1979,"low":1912,"close":1979,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1979},"2025-08-22",0.77100003,0.094,12.02,5277400,{"date":1991,"open":1899,"high":1816,"low":1992,"close":1880,"change":949,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1880},"2025-08-21",0.74900001,1.16,2675100,{"date":1996,"open":1899,"high":1997,"low":1780,"close":1998,"change":881,"percent_change":268,"volume":1999,"transactions":9,"vwap":1998},"2025-08-20",0.787,0.773,2732100,{"date":2001,"open":2002,"high":1808,"low":1899,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-19",0.84399998,0.76599997,-0.089,-10.41,4104100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-18",0.77999997,0.85799998,0.77600002,0.85500002,0.083,10.75,4440300,{"date":2017,"open":2018,"high":2019,"low":1794,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-15",0.82099998,0.83600003,0.77200001,-0.118,-13.26,8176000,{"date":2025,"open":1971,"high":2026,"low":2027,"close":2028,"change":1796,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-14",0.93199998,0.85299999,0.88999999,-4.09,8160600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1392,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-13",0.95999998,0.96700001,0.90100002,0.92799997,0.87,5648400,{"date":2040,"open":47,"high":47,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-12",0.889,0.92000002,-0.055,-5.64,10250500,{"date":2047,"open":90,"high":2048,"low":2049,"close":2050,"change":856,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-11",1.09,0.93800002,0.97500002,-0.91,11849200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":710,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-08",0.98000002,1.05,0.94999999,0.98400003,1.76,7596300,{"date":2062,"open":103,"high":2063,"low":2064,"close":2034,"change":875,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2034},"2025-08-07",1.08,0.94,-2.22,7659300,{"date":2068,"open":2037,"high":1568,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-06",0.84899998,0.98900002,0.12,13.81,9970000,{"date":2075,"open":1970,"high":2076,"low":2077,"close":2078,"change":911,"percent_change":1782,"volume":2079,"transactions":9,"vwap":2078},"2025-08-05",0.898,0.82200003,0.86900002,3995900,{"date":2081,"open":2037,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-04",0.93599999,0.83899999,0.86299998,0.052,6.41,7100700,{"date":2089,"open":2090,"high":2037,"low":2009,"close":2091,"change":1661,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-01",0.81999999,0.81099999,-5.48,5151200,{"date":2095,"open":2057,"high":2070,"low":2096,"close":2010,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2010},"2025-07-31",0.85100001,-0.092,-9.68,8844400,{"date":2101,"open":2102,"high":1568,"low":2057,"close":2057,"change":760,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2057},"2025-07-30",0.95700002,-0.11,7384000,{"date":2106,"open":2063,"high":2107,"low":2057,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-29",1.1,0.95099998,-0.169,-15.09,13197700,{"date":2113,"open":2114,"high":2115,"low":2063,"close":2116,"change":113,"percent_change":1076,"volume":2117,"transactions":9,"vwap":2116},"2025-07-28",1.17,1.235,1.12,8730600,{"date":2119,"open":2114,"high":2120,"low":2107,"close":118,"change":1744,"percent_change":2121,"volume":2122,"transactions":9,"vwap":118},"2025-07-25",1.2,-11.02,13279500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1895,"change":213,"percent_change":213,"volume":2128,"transactions":9,"vwap":1895},"2025-07-24",1.33,1.44,1.26,12660800,{"date":2130,"open":83,"high":2131,"low":1895,"close":1895,"change":2103,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1895},"2025-07-23",1.36,-7.97,8551400,{"date":2135,"open":1193,"high":2136,"low":740,"close":2137,"change":308,"percent_change":2092,"volume":2138,"transactions":9,"vwap":2137},"2025-07-22",1.43,1.38,13194500,{"date":2140,"open":2141,"high":2142,"low":2131,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-21",1.595,1.63,1.46,-0.06,-3.95,36791000,{"date":2148,"open":633,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-18",1.75,1.5,1.52,-0.09,-5.59,40943700,{"date":2156,"open":2157,"high":2149,"low":2158,"close":1730,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1730},"2025-07-17",1.515,1.47,-0.7,-30.3,89114300,{"date":2163,"open":2164,"high":781,"low":2165,"close":950,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":950},"2025-07-16",2.185,2.05,0.8,52.98,97408500,{"date":2170,"open":2171,"high":2172,"low":365,"close":2173,"change":393,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-15",1.6,1.65,1.51,-9.04,14558700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1744,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-14",1.8,1.95,1.59,1.66,-7.78,8102400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2178,"change":2144,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2178},"2025-07-11",1.98,2.2,1.72,-3.23,11869300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-10",2,2.12,1.67,1.86,-0.3,-13.89,16838400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-09",1.87,2.87,1.77,2.16,0.62,40.26,87850600,{"date":2210,"open":2211,"high":882,"low":2036,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-08",0.99000001,1.54,0.57,58.76,29106700,{"date":2217,"open":2028,"high":2055,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-07",0.88800001,0.97000003,0.076,8.5,1256400,{"date":2224,"open":2064,"high":2225,"low":1970,"close":2226,"change":1645,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-03",0.94499999,0.89399999,-2.72,340300,{"date":2230,"open":2037,"high":2064,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-02",0.83099997,0.91900003,0.067,7.86,790300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":937,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-01",0.89899999,0.90200001,0.82499999,0.852,-1.96,1733900,{"date":2245,"open":1815,"high":2219,"low":2077,"close":2078,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2078},"2025-06-30",0.114,15.1,2487100,{"date":2250,"open":1707,"high":2251,"low":1707,"close":1951,"change":962,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1951},"2025-06-27",0.80299997,2.03,255700,{"date":2255,"open":1770,"high":1899,"low":1837,"close":1770,"change":856,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1770},"2025-06-26",-1.2,109600,{"date":2259,"open":2260,"high":2260,"low":1776,"close":1992,"change":1130,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1992},"2025-06-25",0.75400001,-0.4,122500,{"date":2264,"open":1920,"high":1899,"low":1721,"close":1925,"change":1483,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1925},"2025-06-24",1.62,247200,{"date":2268,"open":1770,"high":1920,"low":2269,"close":1770,"change":205,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1770},"2025-06-23",0.69099998,-3.9,361000,{"date":2273,"open":1769,"high":2274,"low":1691,"close":1809,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1809},"2025-06-20",0.78100002,0.038,5.19,1194100,{"date":2279,"open":1809,"high":1809,"low":1761,"close":1837,"change":1473,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1837},"2025-06-18",-3.68,197500,{"date":2283,"open":2090,"high":2284,"low":1899,"close":1899,"change":2144,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1899},"2025-06-17",0.83999997,-7.32,239300,{"date":2288,"open":2090,"high":2289,"low":1998,"close":2090,"change":1261,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2090},"2025-06-16",0.82999998,1.23,245500,{"date":2293,"open":1986,"high":1804,"low":1809,"close":1793,"change":1261,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1793},"2025-06-13",1.25,137800,{"date":2297,"open":2018,"high":2298,"low":2299,"close":1957,"change":696,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1957},"2025-06-12",0.829,0.76099998,-4.19,118800,{"date":2303,"open":2078,"high":2037,"low":1816,"close":2304,"change":768,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-11",0.83499998,-2.68,109700,{"date":2308,"open":2064,"high":2057,"low":1808,"close":2010,"change":2097,"percent_change":2098,"volume":2309,"transactions":9,"vwap":2010},"2025-06-10",218200,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2057,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2057},"2025-06-09",0.833,0.963,0.1,11.76,472700,{"date":2318,"open":2037,"high":2319,"low":2090,"close":1808,"change":1188,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1808},"2025-06-06",0.89600003,-1.73,129800,{"date":2323,"open":2324,"high":2324,"low":2012,"close":2325,"change":1661,"percent_change":846,"volume":2326,"transactions":9,"vwap":2325},"2025-06-05",0.917,0.86500001,183700,{"date":2328,"open":1970,"high":2329,"low":2325,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-04",0.912,0.016,1.79,78300,{"date":2334,"open":2042,"high":2335,"low":1814,"close":2319,"change":794,"percent_change":400,"volume":2336,"transactions":9,"vwap":2319},"2025-06-03",0.92500001,159300,{"date":2338,"open":2036,"high":2211,"low":1815,"close":2076,"change":1932,"percent_change":616,"volume":2339,"transactions":9,"vwap":2076},"2025-06-02",564300,{"date":2341,"open":2238,"high":2342,"low":1822,"close":2026,"change":1534,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2026},"2025-05-30",0.94700003,1.53,231600,{"date":2346,"open":2240,"high":2055,"low":1801,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-29",0.91799998,0.092,11.14,1318000,{"date":2352,"open":1957,"high":2353,"low":2274,"close":2354,"change":868,"percent_change":274,"volume":2355,"transactions":9,"vwap":2354},"2025-05-28",0.82800001,0.82599998,254300,{"date":2357,"open":1957,"high":2090,"low":1786,"close":1957,"change":1392,"percent_change":103,"volume":2358,"transactions":9,"vwap":1957},"2025-05-27",872400,{"date":2360,"open":1809,"high":2361,"low":1920,"close":2362,"change":1261,"percent_change":740,"volume":2363,"transactions":9,"vwap":2362},"2025-05-23",0.81300002,0.792,618200,{"date":2365,"open":1721,"high":2366,"low":1714,"close":1880,"change":925,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1880},"2025-05-22",0.79500002,9.52,656400,{"date":2370,"open":1769,"high":1920,"low":1699,"close":1919,"change":1359,"percent_change":991,"volume":2371,"transactions":9,"vwap":1919},"2025-05-21",343900,{"date":2373,"open":1912,"high":1899,"low":1893,"close":1769,"change":213,"percent_change":213,"volume":2374,"transactions":9,"vwap":1769},"2025-05-20",187400,{"date":2376,"open":1769,"high":1992,"low":1734,"close":1769,"change":710,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1769},"2025-05-19",2.38,310400,{"date":2380,"open":1034,"high":1769,"low":1034,"close":1787,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1787},"2025-05-16",0.058,8.85,701100,{"date":2385,"open":1856,"high":1957,"low":1034,"close":1756,"change":808,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1756},"2025-05-15",-1.95,1479800,{"date":2389,"open":2390,"high":1691,"low":2391,"close":1700,"change":1037,"percent_change":541,"volume":2392,"transactions":9,"vwap":1700},"2025-05-14",0.63,0.62800002,190500,{"date":2394,"open":2395,"high":2395,"low":1036,"close":2396,"change":1062,"percent_change":143,"volume":2397,"transactions":9,"vwap":2396},"2025-05-13",0.648,0.62400001,218000,{"date":2399,"open":2400,"high":2400,"low":2206,"close":2401,"change":768,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-12",0.68699998,0.62199998,-3.57,150600,{"date":2405,"open":2390,"high":1690,"low":2390,"close":1042,"change":962,"percent_change":2377,"volume":2406,"transactions":9,"vwap":1042},"2025-05-09",73700,{"date":2408,"open":1692,"high":1698,"low":2409,"close":2390,"change":875,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2390},"2025-05-08",0.59600002,-3.37,610700,{"date":2413,"open":1677,"high":1698,"low":2414,"close":1693,"change":1188,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1693},"2025-05-07",0.64200002,-2.25,67200,{"date":2418,"open":1043,"high":1845,"low":2419,"close":2420,"change":937,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-06",0.65799999,0.667,-2.49,114100,{"date":2424,"open":2425,"high":1903,"low":1685,"close":2426,"change":2144,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-05",0.722,0.68400002,-8.06,173900,{"date":2430,"open":2431,"high":2431,"low":1903,"close":2432,"change":659,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-02",0.76700002,0.74400002,-0.8,89300,{"date":2436,"open":2437,"high":2437,"low":2438,"close":1920,"change":327,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1920},"2025-05-01",0.801,0.71600002,-6.25,268600,{"date":2442,"open":1795,"high":2090,"low":1903,"close":1957,"change":2085,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1957},"2025-04-30",6.95,413300,{"date":2446,"open":1920,"high":1960,"low":1942,"close":1941,"change":1483,"percent_change":2142,"volume":2447,"transactions":9,"vwap":1941},"2025-04-29",252500,{"date":2449,"open":1920,"high":1959,"low":1776,"close":1903,"change":808,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1903},"2025-04-28",-1.74,125300,{"date":2453,"open":2009,"high":2454,"low":1729,"close":1992,"change":689,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1992},"2025-04-25",0.84500003,-1.45,810300,{"date":2458,"open":1691,"high":2009,"low":2459,"close":1899,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1899},"2025-04-24",0.65700001,0.088,13.1,458800,{"date":2464,"open":1722,"high":1708,"low":1693,"close":1685,"change":21,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1685},"2025-04-23",-2.89,174100,{"date":180,"open":1722,"high":2468,"low":2469,"close":1708,"change":1062,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1708},0.70700002,0.66500002,0.29,140600]