[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRHI":3,"homepage-market-summary":31,"stock-historical-PRHI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRHI","2026-10-07",{"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},"Presurance Holdings, Inc. Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Presurance Holdings Inc is an insurance holding company that markets and services product offerings through specialty personal insurance lines of business. Through its personal insurance lines, it offers homeowners insurance and dwelling fire insurance products to individuals in several states. The specialty homeowners insurance product line is comprised of low-value dwelling insurance tailored for owners of lower valued homes, which it offers in Texas, Illinois and Indiana. Through commercial insurance lines, it offers coverage for both commercial property and commercial liability and also offered coverage for commercial automobiles and workers' compensation. Its revenues are derived from premiums earned from insurance operations.","12","Troy, MI",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},7.785,7.72,7.8,7.33,7.67,0.115,1.5,32039.795598,3118,7.5697,14,3.36,14584.793796600807,41.6,2801,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.81,46080,16819118.861557,69.28,"2025-04-22",[184,185,195,206,215,226,236,246,257,267,277,287,298,308,318,328,338,348,358,369,378,388,398,406,417,427,436,445,456,466,475,485,493,501,510,519,528,537,548,558,568,578,587,598,608,617,625,634,642,651,658,666,674,683,690,693,700,708,715,722,728,732,739,746,753,759,764,773,781,788,794,800,806,813,818,823,828,836,844,852,858,865,871,878,885,891,898,906,913,921,927,934,941,949,956,964,970,974,977,982,989,995,1000,1005,1008,1015,1021,1025,1028,1034,1040,1048,1054,1059,1065,1073,1080,1085,1091,1098,1105,1112,1117,1125,1132,1138,1144,1150,1158,1165,1170,1178,1184,1192,1197,1204,1209,1216,1221,1227,1233,1240,1246,1253,1257,1262,1267,1274,1281,1286,1291,1296,1300,1307,1312,1318,1324,1328,1334,1339,1344,1348,1353,1358,1364,1371,1376,1384,1388,1392,1397,1401,1405,1408,1411,1416,1422,1429,1434,1438,1443,1447,1451,1455,1457,1461,1464,1466,1469,1475,1481,1486,1489,1495,1501,1507,1513,1519,1526,1532,1539,1545,1551,1557,1565,1571,1574,1582,1587,1592,1595,1600,1607,1612,1619,1623,1629,1635,1639,1644,1647,1651,1657,1664,1670,1673,1678,1686,1692,1696,1703,1710,1716,1720,1725,1730,1737,1742,1746,1750,1756,1759,1763,1768,1775,1780,1786,1791,1797,1803,1809,1814,1818,1823,1829,1835,1839,1845,1849,1855,1861,1868,1876,1883,1891,1898,1905,1910,1917,1921,1927,1930,1934,1937,1943,1948,1952,1958,1961,1964,1970,1975,1981,1986,1991,1997,2002,2004,2011,2017,2021,2026,2031,2036,2040,2046,2050,2054,2058,2062,2066,2071,2075,2080,2083,2088,2090,2094,2098,2102,2106,2111,2115,2119,2122,2125,2127,2130,2134,2139,2143,2145,2147,2150,2154,2159,2164,2167,2170,2172,2176,2180,2183,2187,2189,2191,2195,2198,2203,2206,2210,2214,2218,2222,2226,2230,2233,2236,2240,2244,2247,2251,2255,2259,2262,2265,2270,2272,2276,2280,2285,2290,2294,2299,2303],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",7.89,7.98,7.31,0.17,2.27,31225.3443,3308,7.7082,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",6.65,8.42,6.52,7.5,0.64,9.33,42390.335,4485,7.5575,{"date":207,"open":200,"high":200,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",6.68,6.86,0.16,2.39,20198.796131,1116,7.0731,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",6.96,7.29,6.475,6.7,0.31,4.85,27046.3323,2069,6.7676,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":117,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",6.61,6.75,6.29,6.39,-4.77,72335.3323,720,6.697,{"date":237,"open":199,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",6.975,6.49,6.71,-0.01,-0.15,12034.1491,1281,6.6597,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",7.43,8.0415,6.51,6.72,-0.73,-9.8,33929.189443,2294,7.0954,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",8.01,7.205,7.45,-0.27,-3.5,11282.3323,505,7.5615,{"date":268,"open":269,"high":270,"low":271,"close":17,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",7.79,7.85,7.01,0.08,1.05,19656.3323,1538,7.7174,{"date":278,"open":200,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",7.97,7.35,7.64,0.04,0.53,9304.941377,736,7.5923,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",7.93,8.09,7.58,7.6,0.11,1.47,4644.3323,142,7.6657,{"date":299,"open":20,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",7.69,7.105,7.49,0.12,1.63,11422.3323,442,7.4011,{"date":309,"open":18,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",8.2,7.23,7.37,-0.47,-5.99,18186.3323,615,7.6922,{"date":319,"open":270,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",8.45,7.36,7.84,0.24,3.16,15238.68563,293,7.8768,{"date":329,"open":330,"high":331,"low":332,"close":292,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",8.05,9.6291,7.21,-0.6475,-7.85,22324.89135,467,8.3991,{"date":339,"open":340,"high":341,"low":290,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",8.91,9.14,8.2475,-0.9075,-9.91,25520.858893,1816,8.6252,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",8.32,9.4,9.155,0.415,4.75,8901.302922,464,9.0607,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",8.5,9.1462,8.4,8.74,0.35,4.17,13658.0613,400,8.5157,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":66,"volume":376,"transactions":265,"vwap":377},"2026-09-10",8.49,8.805,7.99,8.39,-0.11,9734.3323,8.4063,{"date":379,"open":380,"high":381,"low":382,"close":360,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",8.75,9.24,8.1,-0.19,-2.19,22721.539154,881,8.5567,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":201,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",8.2385,9,7.94,8.69,7.95,11564.6479,389,8.4759,{"date":399,"open":200,"high":400,"low":200,"close":330,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",8.55,0.5,6.62,8596.008144,314,7.8999,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",6.2905,8.86,6.15,7.55,1.1,17.05,339167.22379,8144,7.2514,{"date":418,"open":419,"high":17,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",5.65,5.09,6.45,0.44,7.32,6665.880999,235,6.3995,{"date":428,"open":231,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",6.94,6.01,-0.17,-2.75,4287.4499,175,6.4736,{"date":437,"open":230,"high":230,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",5.98,6.18,-0.555,-8.24,2811.3615,121,6.3321,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",6.76,6.8,6.5127,6.735,0.405,6.4,5570.09282,47,6.6389,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",6.97,6.32,6.33,-0.4704,-6.92,1662.682928,156,6.6243,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",7.12,6.8004,-0.4496,-6.2,1509.3615,96,6.8953,{"date":476,"open":20,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",7.755,6.6,7.25,-0.55,-7.05,9272.651329,152,7.2974,{"date":486,"open":487,"high":394,"low":271,"close":18,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",7.05,0.55,7.59,10355.373843,172,7.615,{"date":494,"open":199,"high":19,"low":495,"close":479,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",6.5,0.445,6.54,9758.8385,123,6.9492,{"date":502,"open":439,"high":458,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",5.995,6.805,0.575,9.23,6204.463357,227,6.4813,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":117,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",6.34,5.7873,6.23,-4.89,2364.504357,89,6.0007,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":190,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",5.8,6.55,5.79,2.66,9861.096121,239,6.0895,{"date":529,"open":530,"high":448,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":265,"vwap":536},"2026-08-14",5.43,5.22,6.38,1.015,18.92,37133.248433,6.0517,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",4.11,5.57,4,5.365,1.205,28.97,81542.932929,2211,4.6327,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",4.7472,5.105,4.16,-0.43,-9.37,6949.790071,90,4.381,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",4.88,4.4001,4.59,0.0301,0.66,2633.955357,217,4.5818,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",4.78,4.3,4.5599,-0.0901,-1.94,3341.587978,309,4.5774,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":262,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",5.11,4.41,4.65,-5.49,8360.3615,526,4.6612,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",4.94,5,4.8,4.92,-0.13,-2.57,5107.075786,816,4.9486,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":242,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",5.14,5.27,5.04,5.05,-2.88,5175.579116,602,5.1574,{"date":609,"open":610,"high":540,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",5.35,5.2,-0.37,-6.64,1904.218643,104,5.3875,{"date":618,"open":619,"high":540,"low":610,"close":540,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",5.4035,-0.16,-2.79,981.3615,115,5.51,{"date":626,"open":627,"high":521,"low":591,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",5.25,5.73,0.68,13.47,13167.932928,335,5.3116,{"date":635,"open":636,"high":637,"low":603,"close":603,"change":383,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",5.06,5.1,-3.63,1650.664257,119,5.0594,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",5.19,5.24,0.14,2.75,1113.5214,61,5.1864,{"date":652,"open":653,"high":653,"low":603,"close":637,"change":117,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",5.13,-5.9,1740.5214,162,5.1662,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",5.42,-0.005,-0.09,2447,650,5.2782,{"date":667,"open":603,"high":668,"low":603,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",5.425,0.075,1.4,2587.453302,170,5.2691,{"date":675,"open":676,"high":677,"low":676,"close":610,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",5.31,5.605,0.01,0.19,3725.5214,279,5.4384,{"date":684,"open":611,"high":685,"low":603,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":656,"vwap":689},"2026-07-20",5.34,0.29,5.74,4136.949971,5.1846,{"date":691,"open":603,"high":603,"low":603,"close":603,"change":692,"percent_change":692,"volume":692,"transactions":9,"vwap":603},"2026-07-17",0,{"date":694,"open":695,"high":696,"low":603,"close":603,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":603},"2026-07-16",5.585,5.615,-0.423,-7.73,3300,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-07-15",5.227,5.473,5.214,-0.047,-0.85,5100,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",5.87,5.52,0.13,2.41,2200,{"date":716,"open":590,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-07-13",5.39,4.84,0.435,8.78,4100,{"date":723,"open":222,"high":724,"low":222,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",4.955,-0.105,-2.08,3400,{"date":729,"open":636,"high":636,"low":636,"close":636,"change":730,"percent_change":412,"volume":731,"transactions":9,"vwap":636},"2026-07-09",0.055,5800,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",5.085,5.0050001,-0.115,-2.25,5500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":686,"percent_change":745,"volume":707,"transactions":9,"vwap":744},"2026-07-07",4.95,5.23,4.83,5.12,6,{"date":747,"open":748,"high":610,"low":749,"close":743,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-07-06",5.03,4.805,-0.292,-5.7,17300,{"date":754,"open":644,"high":601,"low":755,"close":756,"change":757,"percent_change":112,"volume":758,"transactions":9,"vwap":756},"2026-07-02",5.07,5.122,0.052,3100,{"date":760,"open":637,"high":761,"low":718,"close":755,"change":210,"percent_change":762,"volume":763,"transactions":9,"vwap":755},"2026-07-01",5.29,3.26,8800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",5.18,5.275,4.74,4.91,-0.39,-7.36,8000,{"date":774,"open":775,"high":776,"low":560,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",5.237,5.33,5.3,0.305,6.11,11900,{"date":782,"open":783,"high":776,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",4.64,4.995,0.375,8.12,19900,{"date":789,"open":790,"high":718,"low":791,"close":792,"change":146,"percent_change":553,"volume":793,"transactions":9,"vwap":792},"2026-06-25",4.6,4.55,4.62,21000,{"date":795,"open":796,"high":592,"low":797,"close":783,"change":375,"percent_change":798,"volume":799,"transactions":9,"vwap":783},"2026-06-24",4.72,4.61,-2.32,20600,{"date":801,"open":802,"high":802,"low":792,"close":354,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":354},"2026-06-23",4.938,-0.07,-1.45,17200,{"date":807,"open":808,"high":685,"low":809,"close":810,"change":811,"percent_change":812,"volume":752,"transactions":9,"vwap":810},"2026-06-22",5.058,4.625,4.82,-0.29,-5.68,{"date":814,"open":420,"high":744,"low":591,"close":580,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":580},"2026-06-18",0.27,5.58,24700,{"date":819,"open":743,"high":820,"low":810,"close":718,"change":678,"percent_change":821,"volume":822,"transactions":9,"vwap":718},"2026-06-17",5.175,0.21,18600,{"date":824,"open":590,"high":825,"low":354,"close":743,"change":803,"percent_change":826,"volume":827,"transactions":9,"vwap":743},"2026-06-16",5.125,-1.43,16400,{"date":829,"open":741,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",5.195,4.642,4.9,-0.08,-1.61,24100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":241,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-12",4.96,5.08,4.86,4.98,-0.2,9600,{"date":845,"open":846,"high":637,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",5.045,4.76,4.99,-0.055,-1.09,9000,{"date":853,"open":854,"high":855,"low":854,"close":846,"change":856,"percent_change":857,"volume":707,"transactions":9,"vwap":846},"2026-06-10",5.02,5.048,0.02,0.4,{"date":859,"open":860,"high":860,"low":562,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-09",5.55,5.025,-0.375,-6.94,7500,{"date":866,"open":748,"high":867,"low":868,"close":869,"change":272,"percent_change":22,"volume":870,"transactions":9,"vwap":869},"2026-06-08",5.54,4.56,5.4,17100,{"date":872,"open":873,"high":874,"low":839,"close":875,"change":612,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-05",5.76,6.07,5.32,-6.5,26600,{"date":879,"open":880,"high":503,"low":881,"close":882,"change":375,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-04",5.84,5.552,5.69,-1.9,81000,{"date":886,"open":887,"high":452,"low":580,"close":521,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":521},"2026-06-03",5.72,0.09,1.58,134000,{"date":892,"open":777,"high":745,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",4.7,5.71,0.579,11.28,83700,{"date":899,"open":900,"high":717,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",4.263,4.137,5.131,1.001,24.24,57800,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":554,"volume":912,"transactions":9,"vwap":910},"2026-05-29",4.571,4.592,4.13,-0.427,7386,{"date":914,"open":915,"high":743,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",4.774,4.27,4.557,-0.343,-7,8257,{"date":922,"open":923,"high":923,"low":915,"close":832,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":832},"2026-05-27",4.935,0.035,0.72,757,{"date":928,"open":743,"high":580,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-26",4.809,4.865,-0.189,-3.74,1657,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":46,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",5.124,5.397,5.054,-3.99,1214,{"date":942,"open":943,"high":687,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",5.201,4.97,5.264,-0.091,-1.7,7843,{"date":950,"open":743,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-05-20",5.355,4.389,0.847,18.79,7871,{"date":957,"open":958,"high":743,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",4.34,4.305,4.508,0.161,3.7,2629,{"date":965,"open":966,"high":847,"low":958,"close":967,"change":918,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",4.69,4.347,-7.31,2743,{"date":971,"open":972,"high":966,"low":792,"close":966,"change":692,"percent_change":692,"volume":973,"transactions":9,"vwap":966},"2026-05-15",4.669,2271,{"date":975,"open":791,"high":915,"low":791,"close":966,"change":692,"percent_change":692,"volume":976,"transactions":9,"vwap":966},"2026-05-14",2414,{"date":978,"open":581,"high":966,"low":581,"close":966,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":966},"2026-05-13",0.259,5.85,6314,{"date":983,"open":917,"high":743,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",4.228,4.431,-0.126,-2.76,3029,{"date":990,"open":792,"high":991,"low":917,"close":917,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":917},"2026-05-11",4.753,-0.063,-1.36,3329,{"date":996,"open":792,"high":966,"low":792,"close":792,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":792},"2026-05-08",-0.035,-0.75,800,{"date":1001,"open":1002,"high":1002,"low":792,"close":1002,"change":924,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",4.655,0.76,2029,{"date":1006,"open":792,"high":966,"low":792,"close":792,"change":46,"percent_change":1007,"volume":973,"transactions":9,"vwap":792},"2026-05-06",-4.35,{"date":1009,"open":1010,"high":1010,"low":1011,"close":743,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":743},"2026-05-05",4.893,4.634,-0.056,-1.15,514,{"date":1016,"open":602,"high":580,"low":1002,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",4.886,-0.084,-1.69,1771,{"date":1022,"open":1023,"high":580,"low":792,"close":944,"change":821,"percent_change":581,"volume":1024,"transactions":9,"vwap":944},"2026-05-01",4.627,1514,{"date":1026,"open":792,"high":580,"low":792,"close":847,"change":692,"percent_change":692,"volume":1027,"transactions":9,"vwap":847},"2026-04-30",1314,{"date":1029,"open":1030,"high":1030,"low":792,"close":847,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":847},"2026-04-29",4.781,-0.021,-0.44,671,{"date":1035,"open":1036,"high":832,"low":1037,"close":1030,"change":924,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-04-28",4.732,4.683,0.74,2857,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",4.48,4.823,4.746,0.147,3.2,2871,{"date":1049,"open":792,"high":1050,"low":1051,"close":1051,"change":1031,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-24",4.648,4.599,-0.45,2957,{"date":1055,"open":944,"high":944,"low":792,"close":792,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":792},"2026-04-23",-0.245,-5.04,1814,{"date":1060,"open":1061,"high":580,"low":1061,"close":930,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":930},"2026-04-22",4.249,0.532,12.28,2486,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":592,"volume":1072,"transactions":9,"vwap":1070},"2026-04-21",4.2,4.473,4.123,4.333,0.203,4557,{"date":1074,"open":1075,"high":1076,"low":910,"close":910,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":910},"2026-04-20",4.277,4.515,-0.385,-8.53,5786,{"date":1081,"open":832,"high":832,"low":581,"close":1076,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1076},"2026-04-17",-0.133,-2.86,3243,{"date":1086,"open":923,"high":1087,"low":1050,"close":1050,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1050},"2026-04-16",5.033,-0.392,-7.78,1186,{"date":1092,"open":1093,"high":1094,"low":743,"close":602,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":602},"2026-04-15",4.963,5.187,-0.329,-6.13,1071,{"date":1099,"open":1100,"high":1100,"low":766,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",5.768,5.369,-0.231,-4.12,900,{"date":1106,"open":791,"high":1107,"low":1108,"close":1109,"change":903,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",5.845,4.298,5.6,21.77,7057,{"date":1113,"open":1094,"high":1114,"low":1051,"close":1051,"change":1115,"percent_change":1116,"volume":1047,"transactions":9,"vwap":1051},"2026-04-10",5.334,-0.693,-13.1,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":593,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",5.46,5.565,5.285,5.292,-0.007,3414,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":1095,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-08",5.621,5.95,5.299,-5.85,4157,{"date":1133,"open":1134,"high":1128,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1053,"transactions":9,"vwap":1135},"2026-04-07",5.67,5.628,0.021,0.37,{"date":1139,"open":1109,"high":1128,"low":1140,"close":1141,"change":1071,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",5.404,5.607,3.76,10643,{"date":1145,"open":1146,"high":1140,"low":944,"close":1140,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1140},"2026-04-02",5.383,0.287,5.61,11571,{"date":1151,"open":1152,"high":1120,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-01",3.57,3.5,5.117,1.547,43.33,27243,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1152,"change":821,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-03-31",3.689,3.983,3.381,6.25,4171,{"date":1166,"open":1167,"high":1167,"low":27,"close":27,"change":1168,"percent_change":1169,"volume":981,"transactions":9,"vwap":27},"2026-03-30",3.64,-0.42,-11.11,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",4.543,3.71,3.78,-0.511,-11.91,6500,{"date":1179,"open":1172,"high":909,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":976,"transactions":9,"vwap":1181},"2026-03-26",4.207,4.291,0.049,1.16,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1182,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",4.361,4.816,4.172,4.242,1.17,2400,{"date":1193,"open":1067,"high":791,"low":1188,"close":1194,"change":1182,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",4.193,1.18,1400,{"date":1198,"open":1199,"high":791,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",4.417,4.144,-0.406,-8.92,1971,{"date":1205,"open":1194,"high":832,"low":1206,"close":791,"change":1207,"percent_change":381,"volume":1208,"transactions":9,"vwap":791},"2026-03-20",4.0040002,0.385,5757,{"date":1210,"open":1211,"high":1181,"low":1212,"close":1213,"change":1214,"percent_change":629,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",4.186,3.99,4.165,0.028,2914,{"date":1217,"open":1199,"high":1218,"low":1219,"close":901,"change":1077,"percent_change":1220,"volume":933,"transactions":9,"vwap":901},"2026-03-18",4.522,4.074,-8.51,{"date":1222,"open":581,"high":1223,"low":581,"close":1218,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-03-17",4.907,-0.161,-3.44,1086,{"date":1228,"open":1229,"high":1229,"low":581,"close":1037,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1037},"2026-03-16",5.061,-0.441,-8.61,6800,{"date":1234,"open":1235,"high":945,"low":1236,"close":936,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":936},"2026-03-13",4.578,4.487,0.462,9.91,12657,{"date":1241,"open":1242,"high":580,"low":1042,"close":1243,"change":1244,"percent_change":1245,"volume":1124,"transactions":9,"vwap":1243},"2026-03-12",4.837,4.662,-0.322,-6.46,{"date":1247,"open":832,"high":1248,"low":847,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-11",5.012,4.984,0.091,1.86,5543,{"date":1254,"open":743,"high":1010,"low":1255,"close":1010,"change":1123,"percent_change":1256,"volume":976,"transactions":9,"vwap":1010},"2026-03-10",4.739,-0.14,{"date":1258,"open":944,"high":627,"low":743,"close":832,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":832},"2026-03-09",-0.665,-11.95,6086,{"date":1263,"open":1120,"high":1120,"low":1101,"close":1120,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1120},"2026-03-06",-0.175,-3.05,4400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":687,"change":151,"percent_change":1272,"volume":1273,"transactions":9,"vwap":687},"2026-03-05",5.999,6.02,5.376,-5.75,14757,{"date":1275,"open":1276,"high":1277,"low":627,"close":1278,"change":670,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",5.593,6.3,6.09,29.85,205343,{"date":1282,"open":1011,"high":1030,"low":1011,"close":966,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":966},"2026-03-03",-0.252,-5.1,273800,{"date":1287,"open":1288,"high":1087,"low":1036,"close":1289,"change":946,"percent_change":1290,"volume":963,"transactions":9,"vwap":1289},"2026-03-02",4.879,4.942,-1.81,{"date":1292,"open":743,"high":1293,"low":743,"close":1087,"change":72,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1087},"2026-02-27",5.215,1.41,657,{"date":1297,"open":1093,"high":1093,"low":743,"close":1093,"change":1056,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1093},"2026-02-26",-4.7,2043,{"date":1301,"open":1302,"high":1293,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-25",4.872,5.208,0.189,3.77,629,{"date":1308,"open":1302,"high":1309,"low":1302,"close":1309,"change":1310,"percent_change":480,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",5.019,-0.028,214,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1082,"percent_change":594,"volume":1317,"transactions":9,"vwap":1316},"2026-02-23",5.068,4.921,5.047,471,{"date":1319,"open":944,"high":1320,"low":1321,"close":766,"change":646,"percent_change":1322,"volume":1323,"transactions":9,"vwap":766},"2026-02-20",5.243,4.851,2.78,1229,{"date":1325,"open":1223,"high":602,"low":1223,"close":602,"change":803,"percent_change":1326,"volume":1327,"transactions":9,"vwap":602},"2026-02-19",-1.37,1586,{"date":1329,"open":944,"high":580,"low":1330,"close":580,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":580},"2026-02-18",4.704,-0.049,-0.95,3471,{"date":1335,"open":743,"high":875,"low":743,"close":1336,"change":803,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",5.159,-1.34,2729,{"date":1340,"open":1341,"high":1121,"low":791,"close":1342,"change":692,"percent_change":692,"volume":1343,"transactions":9,"vwap":1342},"2026-02-13",4.858,5.229,6114,{"date":1345,"open":1076,"high":1270,"low":1061,"close":1342,"change":979,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1342},"2026-02-12",5.21,185529,{"date":1349,"open":1050,"high":602,"low":1051,"close":944,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":944},"2026-02-11",0.014,0.28,1900,{"date":1354,"open":1330,"high":627,"low":909,"close":1355,"change":1356,"percent_change":602,"volume":1357,"transactions":9,"vwap":1355},"2026-02-10",4.956,0.238,2471,{"date":1359,"open":1360,"high":1360,"low":1330,"close":1361,"change":1362,"percent_change":1363,"volume":1295,"transactions":9,"vwap":1361},"2026-02-09",5.173,4.718,-0.224,-4.53,{"date":1365,"open":1242,"high":1366,"low":1367,"close":1289,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1289},"2026-02-06",5.166,4.529,0.105,2.17,1800,{"date":1372,"open":1373,"high":1360,"low":1373,"close":1242,"change":1237,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1242},"2026-02-05",4.403,10.56,2214,{"date":1377,"open":923,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-04",4.977,3.892,4.375,-0.56,-11.35,7914,{"date":1385,"open":944,"high":1386,"low":832,"close":923,"change":725,"percent_change":726,"volume":1387,"transactions":9,"vwap":923},"2026-02-03",5.075,614,{"date":1389,"open":1010,"high":580,"low":1341,"close":602,"change":1351,"percent_change":1390,"volume":1391,"transactions":9,"vwap":602},"2026-02-02",5.88,1343,{"date":1393,"open":944,"high":1394,"low":847,"close":847,"change":1264,"percent_change":1395,"volume":1396,"transactions":9,"vwap":847},"2026-01-30",5.096,-3.55,2343,{"date":1398,"open":1399,"high":580,"low":908,"close":923,"change":692,"percent_change":692,"volume":1400,"transactions":9,"vwap":923},"2026-01-29",4.844,6843,{"date":1402,"open":1403,"high":627,"low":743,"close":923,"change":1368,"percent_change":1369,"volume":1404,"transactions":9,"vwap":923},"2026-01-28",5.103,2971,{"date":1406,"open":944,"high":1087,"low":743,"close":743,"change":692,"percent_change":692,"volume":1407,"transactions":9,"vwap":743},"2026-01-27",2600,{"date":1409,"open":929,"high":735,"low":915,"close":743,"change":1136,"percent_change":422,"volume":1410,"transactions":9,"vwap":743},"2026-01-26",1057,{"date":1412,"open":627,"high":627,"low":915,"close":929,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":929},"2026-01-23",-0.315,-6.15,3286,{"date":1417,"open":1418,"high":1418,"low":1068,"close":936,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":936},"2026-01-22",5.341,-0.364,-6.63,4000,{"date":1423,"open":916,"high":1424,"low":916,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-21",5.859,5.488,1.246,29.37,42357,{"date":1430,"open":1042,"high":580,"low":1067,"close":1189,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1189},"2026-01-20",-0.238,-5.31,5429,{"date":1435,"open":1067,"high":966,"low":1153,"close":1042,"change":1264,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1042},"2026-01-16",-3.76,7629,{"date":1439,"open":791,"high":1243,"low":1067,"close":1002,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1002},"2026-01-15",0.084,1.84,5357,{"date":1444,"open":791,"high":743,"low":791,"close":908,"change":1136,"percent_change":1445,"volume":1446,"transactions":9,"vwap":908},"2026-01-14",0.46,2829,{"date":1448,"open":1044,"high":1187,"low":1218,"close":791,"change":924,"percent_change":1449,"volume":1450,"transactions":9,"vwap":791},"2026-01-13",0.78,2357,{"date":1452,"open":743,"high":743,"low":1453,"close":1076,"change":1413,"percent_change":1454,"volume":1352,"transactions":9,"vwap":1076},"2026-01-12",4.424,-6.52,{"date":1456,"open":743,"high":743,"low":1036,"close":743,"change":1031,"percent_change":553,"volume":1306,"transactions":9,"vwap":743},"2026-01-09",{"date":1458,"open":832,"high":832,"low":1255,"close":1321,"change":1459,"percent_change":811,"volume":1460,"transactions":9,"vwap":1321},"2026-01-08",-0.014,3514,{"date":1462,"open":832,"high":832,"low":1187,"close":930,"change":1310,"percent_change":1463,"volume":176,"transactions":9,"vwap":930},"2026-01-07",-0.57,{"date":1465,"open":832,"high":832,"low":1330,"close":1010,"change":692,"percent_change":692,"volume":1090,"transactions":9,"vwap":1010},"2026-01-06",{"date":1467,"open":832,"high":832,"low":847,"close":1010,"change":1031,"percent_change":553,"volume":1468,"transactions":9,"vwap":1010},"2026-01-05",443,{"date":1470,"open":1289,"high":1289,"low":847,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-02",4.914,-0.077,-1.54,2171,{"date":1476,"open":627,"high":1477,"low":1223,"close":1478,"change":1479,"percent_change":441,"volume":1480,"transactions":9,"vwap":1478},"2025-12-31",5.362,4.991,-0.448,7214,{"date":1482,"open":717,"high":1483,"low":875,"close":1484,"change":1123,"percent_change":593,"volume":1485,"transactions":9,"vwap":1484},"2025-12-30",5.446,5.439,1100,{"date":1487,"open":1293,"high":1119,"low":1293,"close":1483,"change":72,"percent_change":1488,"volume":1047,"transactions":9,"vwap":1483},"2025-12-29",1.3,{"date":1490,"open":1491,"high":1492,"low":580,"close":1271,"change":1224,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1271},"2025-12-26",5.509,5.523,-2.91,2543,{"date":1496,"open":1497,"high":1498,"low":627,"close":1499,"change":1431,"percent_change":1103,"volume":1500,"transactions":9,"vwap":1499},"2025-12-24",5.656,5.775,5.537,2443,{"date":1502,"open":1503,"high":1390,"low":627,"close":1498,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2025-12-23",5.747,-0.147,-2.48,5929,{"date":1508,"open":1141,"high":1269,"low":1119,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-22",5.922,-0.266,-4.3,7129,{"date":1514,"open":1278,"high":1515,"low":1516,"close":1517,"change":1214,"percent_change":1518,"volume":1047,"transactions":9,"vwap":1517},"2025-12-19",6.384,5.964,6.188,0.45,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1191,"transactions":9,"vwap":1523},"2025-12-18",6.195,6.293,6.16,-0.336,-5.17,{"date":1527,"open":197,"high":197,"low":1528,"close":1529,"change":1530,"percent_change":798,"volume":1531,"transactions":9,"vwap":1529},"2025-12-17",6.181,6.496,-0.154,1943,{"date":1533,"open":1534,"high":1535,"low":1515,"close":197,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":197},"2025-12-16",6.762,6.853,-0.49,-6.86,5571,{"date":1540,"open":1541,"high":1541,"low":197,"close":1542,"change":1543,"percent_change":314,"volume":1544,"transactions":9,"vwap":1542},"2025-12-15",7.63,7.14,-0.455,10571,{"date":1546,"open":250,"high":322,"low":250,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-12",7.595,1.085,16.67,86486,{"date":1552,"open":1542,"high":1542,"low":1553,"close":250,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":250},"2025-12-11",6.454,-0.84,-11.43,10443,{"date":1558,"open":1559,"high":1560,"low":1561,"close":280,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":280},"2025-12-10",6.93,8.96,6.58,0.917,14.25,46129,{"date":1566,"open":250,"high":1567,"low":1521,"close":1568,"change":1504,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",6.825,6.433,-2.23,67729,{"date":1572,"open":197,"high":197,"low":1277,"close":1561,"change":646,"percent_change":1369,"volume":1573,"transactions":9,"vwap":1561},"2025-12-08",300,{"date":1575,"open":1576,"high":1577,"low":1523,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-05",6.258,6.461,6.44,0.182,2.91,929,{"date":1583,"open":1584,"high":1584,"low":1523,"close":1576,"change":1018,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1576},"2025-12-04",6.356,-1.32,5971,{"date":1588,"open":1589,"high":219,"low":1523,"close":1590,"change":1530,"percent_change":1591,"volume":940,"transactions":9,"vwap":1590},"2025-12-03",6.307,6.342,-2.37,{"date":1593,"open":1567,"high":1567,"low":1594,"close":1529,"change":1530,"percent_change":798,"volume":1323,"transactions":9,"vwap":1529},"2025-12-02",6.37,{"date":1596,"open":209,"high":1597,"low":1589,"close":197,"change":1413,"percent_change":1598,"volume":1599,"transactions":9,"vwap":197},"2025-12-01",6.867,-4.52,2429,{"date":1601,"open":1561,"high":1602,"low":1561,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-28",7.126,6.965,0.658,10.43,871,{"date":1608,"open":1609,"high":1610,"low":1589,"close":1589,"change":725,"percent_change":1611,"volume":1442,"transactions":9,"vwap":1589},"2025-11-26",6.79,7.07,-1.64,{"date":1613,"open":197,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-25",6.727,6.412,0.063,0.99,271,{"date":1620,"open":1277,"high":219,"low":1128,"close":1621,"change":1182,"percent_change":1449,"volume":1622,"transactions":9,"vwap":1621},"2025-11-24",6.349,4871,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1277,"change":1627,"percent_change":1628,"volume":1370,"transactions":9,"vwap":1277},"2025-11-21",7.014,6.237,-0.98,-13.46,{"date":1630,"open":1542,"high":302,"low":1631,"close":1632,"change":646,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-20",7.091,7.28,1.96,2557,{"date":1636,"open":1542,"high":1542,"low":1637,"close":1542,"change":803,"percent_change":1638,"volume":969,"transactions":9,"vwap":1542},"2025-11-19",6.699,-0.97,{"date":1640,"open":1542,"high":1641,"low":1542,"close":332,"change":46,"percent_change":1642,"volume":1643,"transactions":9,"vwap":332},"2025-11-18",7.42,-2.83,1829,{"date":1645,"open":188,"high":188,"low":1641,"close":1641,"change":1381,"percent_change":1646,"volume":1164,"transactions":9,"vwap":1641},"2025-11-17",-7.02,{"date":1648,"open":1649,"high":786,"low":1541,"close":188,"change":646,"percent_change":1650,"volume":1437,"transactions":9,"vwap":188},"2025-11-14",7.7,1.79,{"date":1652,"open":1653,"high":1653,"low":1654,"close":322,"change":151,"percent_change":1655,"volume":1656,"transactions":9,"vwap":322},"2025-11-13",8.26,7.77,-4.27,4186,{"date":1658,"open":322,"high":1659,"low":1660,"close":1661,"change":646,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-12",8.295,7.777,8.19,1.74,2929,{"date":1665,"open":1666,"high":1666,"low":1667,"close":330,"change":803,"percent_change":1668,"volume":1669,"transactions":9,"vwap":330},"2025-11-11",8.54,7.938,-0.86,1571,{"date":1671,"open":322,"high":1653,"low":322,"close":786,"change":646,"percent_change":1672,"volume":1442,"transactions":9,"vwap":786},"2025-11-10",1.75,{"date":1674,"open":1675,"high":1676,"low":188,"close":188,"change":1381,"percent_change":1677,"volume":1261,"transactions":9,"vwap":188},"2025-11-07",8.68,8.89,-6.56,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1666,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1666},"2025-11-06",9.1,9.45,8.47,-1.05,-10.95,8957,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":821,"percent_change":1691,"volume":1090,"transactions":9,"vwap":1690},"2025-11-05",9.87,9.38,9.59,2.24,{"date":1693,"open":1694,"high":1694,"low":1689,"close":1689,"change":1554,"percent_change":1695,"volume":738,"transactions":9,"vwap":1689},"2025-11-04",10.36,-8.22,{"date":1697,"open":1698,"high":1699,"low":1688,"close":1700,"change":1701,"percent_change":1662,"volume":1702,"transactions":9,"vwap":1700},"2025-11-03",9.94,10.78,10.22,0.175,2386,{"date":1704,"open":1698,"high":1705,"low":1706,"close":1707,"change":1701,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-31",10.29,9.8,10.045,1.77,3686,{"date":1711,"open":1712,"high":1713,"low":1690,"close":1688,"change":803,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1688},"2025-10-30",9.73,10.08,-0.7,4286,{"date":1717,"open":1605,"high":1699,"low":1706,"close":1698,"change":46,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1698},"2025-10-29",-2.07,8943,{"date":1721,"open":1688,"high":1722,"low":1706,"close":1723,"change":46,"percent_change":1724,"volume":920,"transactions":9,"vwap":1723},"2025-10-28",10.64,10.15,-2.03,{"date":1726,"open":1699,"high":1727,"low":1694,"close":1694,"change":46,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1694},"2025-10-27",10.99,-1.99,5257,{"date":1731,"open":1732,"high":1733,"low":1605,"close":1734,"change":364,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-24",10.5,11.34,10.57,3.42,13286,{"date":1738,"open":1739,"high":1722,"low":1706,"close":1700,"change":364,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1700},"2025-10-23",10.01,3.55,16043,{"date":1743,"open":1706,"high":1734,"low":1690,"close":1688,"change":1744,"percent_change":987,"volume":1745,"transactions":9,"vwap":1688},"2025-10-22",-0.28,10743,{"date":1747,"open":1732,"high":1727,"low":1748,"close":1723,"change":46,"percent_change":1724,"volume":1749,"transactions":9,"vwap":1723},"2025-10-21",10.115,10814,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1694,"change":1754,"percent_change":838,"volume":1755,"transactions":9,"vwap":1694},"2025-10-20",9.744,10.85,0.49,10971,{"date":1757,"open":1698,"high":1734,"low":1706,"close":1688,"change":692,"percent_change":692,"volume":1758,"transactions":9,"vwap":1688},"2025-10-17",10557,{"date":1760,"open":1712,"high":1699,"low":1712,"close":1688,"change":72,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1688},"2025-10-16",0.71,10629,{"date":1764,"open":1699,"high":1765,"low":1649,"close":1706,"change":1168,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1706},"2025-10-15",10.787,-4.11,43600,{"date":1769,"open":1722,"high":1770,"low":1771,"close":1700,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1700},"2025-10-14",10.752,10.017,-0.63,-5.81,16814,{"date":1776,"open":1777,"high":1777,"low":1753,"close":1753,"change":1536,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1753},"2025-10-13",11.55,-4.32,8886,{"date":1781,"open":1782,"high":1783,"low":1734,"close":1733,"change":1381,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1733},"2025-10-10",11.9,12.53,-4.71,33114,{"date":1787,"open":1788,"high":26,"low":1789,"close":1782,"change":692,"percent_change":692,"volume":1790,"transactions":9,"vwap":1782},"2025-10-09",11.62,11.557,52743,{"date":1792,"open":1793,"high":1794,"low":381,"close":1782,"change":1627,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1782},"2025-10-08",12.18,13.58,-7.61,164600,{"date":1798,"open":1734,"high":178,"low":1700,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-07",12.88,3.857,42.75,5038543,{"date":1804,"open":322,"high":381,"low":302,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-06",9.023,1.183,15.09,417886,{"date":1810,"open":188,"high":1659,"low":1811,"close":322,"change":1812,"percent_change":1813,"volume":1143,"transactions":9,"vwap":322},"2025-10-03",7.56,-0.112,-1.41,{"date":1815,"open":1541,"high":1659,"low":302,"close":1816,"change":1045,"percent_change":1817,"volume":1252,"transactions":9,"vwap":1816},"2025-10-02",7.952,1.88,{"date":1819,"open":1675,"high":1675,"low":1654,"close":1820,"change":1821,"percent_change":1231,"volume":1822,"transactions":9,"vwap":1820},"2025-10-01",7.805,-0.735,13486,{"date":1824,"open":381,"high":381,"low":1825,"close":1666,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1666},"2025-09-30",8.33,-1.82,-17.57,14129,{"date":1830,"open":786,"high":1831,"low":332,"close":1694,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1694},"2025-09-29",10.605,2.03,24.37,86086,{"date":1836,"open":1666,"high":380,"low":786,"close":1825,"change":1168,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1825},"2025-09-26",-4.8,8143,{"date":1840,"open":1661,"high":1841,"low":1661,"close":380,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":380},"2025-09-25",9.17,0.63,7.76,16543,{"date":1846,"open":1560,"high":1847,"low":188,"close":786,"change":1554,"percent_change":554,"volume":1848,"transactions":9,"vwap":786},"2025-09-24",9.03,17257,{"date":1850,"open":1675,"high":1851,"low":1852,"close":1560,"change":1744,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1560},"2025-09-23",9.31,8.61,-3.03,17400,{"date":1856,"open":1722,"high":1857,"low":1847,"close":381,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":381},"2025-09-22",10.766,-2.17,-19.02,38371,{"date":1862,"open":1863,"high":1863,"low":1732,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-19",12.04,11.41,-0.945,-7.65,46086,{"date":1869,"open":1870,"high":1871,"low":1605,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-18",13.16,13.755,12.355,-1.855,-13.05,79586,{"date":1877,"open":1782,"high":1878,"low":1733,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-17",14.875,14.21,1.89,15.34,223057,{"date":1884,"open":1885,"high":1886,"low":1739,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-16",14.7,15.47,12.32,4.396,55.48,5908729,{"date":1892,"open":786,"high":1893,"low":332,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-15",8.435,7.924,-0.651,-7.59,247814,{"date":1899,"open":197,"high":1900,"low":197,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-12",8.862,8.575,2.065,31.72,77743,{"date":1906,"open":1269,"high":1907,"low":1269,"close":250,"change":1908,"percent_change":1909,"volume":1736,"transactions":9,"vwap":250},"2025-09-11",6.741,0.056,0.87,{"date":1911,"open":1535,"high":1912,"low":1913,"close":1553,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1553},"2025-09-10",7,6.125,-0.399,-5.82,28771,{"date":1918,"open":951,"high":380,"low":951,"close":1535,"change":1155,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1535},"2025-09-09",29.16,711614,{"date":1922,"open":766,"high":1923,"low":1249,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-08",5.306,0.126,2.43,2014,{"date":1928,"open":627,"high":717,"low":766,"close":766,"change":803,"percent_change":1929,"volume":1295,"transactions":9,"vwap":766},"2025-09-05",-1.33,{"date":1931,"open":627,"high":1932,"low":627,"close":627,"change":692,"percent_change":692,"volume":1933,"transactions":9,"vwap":627},"2025-09-04",5.782,2314,{"date":1935,"open":875,"high":717,"low":766,"close":627,"change":1472,"percent_change":804,"volume":1936,"transactions":9,"vwap":627},"2025-09-03",1843,{"date":1938,"open":1119,"high":1119,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-02",5.327,-0.168,-3.06,586,{"date":1944,"open":875,"high":1945,"low":875,"close":1946,"change":803,"percent_change":1947,"volume":404,"transactions":9,"vwap":1946},"2025-08-29",5.663,5.495,-1.26,{"date":1949,"open":1120,"high":1950,"low":1120,"close":1120,"change":692,"percent_change":692,"volume":1951,"transactions":9,"vwap":1120},"2025-08-28",5.614,143,{"date":1953,"open":1954,"high":1955,"low":1120,"close":1120,"change":46,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1120},"2025-08-27",5.81,5.817,-3.64,1114,{"date":1959,"open":1390,"high":1128,"low":1498,"close":1498,"change":1368,"percent_change":1960,"volume":1936,"transactions":9,"vwap":1498},"2025-08-26",1.85,{"date":1962,"open":1390,"high":1128,"low":1134,"close":1134,"change":692,"percent_change":692,"volume":1963,"transactions":9,"vwap":1134},"2025-08-25",4229,{"date":1965,"open":1503,"high":1503,"low":1966,"close":1134,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1134},"2025-08-22",5.53,0.133,2.4,1414,{"date":1971,"open":687,"high":1972,"low":1499,"close":1499,"change":1175,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1499},"2025-08-21",5.873,-8.45,1543,{"date":1976,"open":875,"high":1277,"low":627,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-20",6.048,0.707,13.24,7371,{"date":1982,"open":627,"high":1983,"low":627,"close":1418,"change":1984,"percent_change":1985,"volume":1053,"transactions":9,"vwap":1418},"2025-08-19",5.789,0.077,1.46,{"date":1987,"open":1988,"high":1277,"low":627,"close":945,"change":1504,"percent_change":1989,"volume":1990,"transactions":9,"vwap":945},"2025-08-18",5.257,-2.72,1129,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1244,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-15",5.222,5.411,-5.62,371,{"date":1998,"open":1966,"high":1954,"low":1966,"close":1999,"change":646,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-14",5.733,2.5,2071,{"date":2003,"open":1128,"high":1270,"low":1276,"close":1276,"change":1123,"percent_change":122,"volume":1306,"transactions":9,"vwap":1276},"2025-08-13",{"date":2005,"open":1109,"high":2006,"low":2007,"close":1109,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1109},"2025-08-12",6.321,5.586,-0.308,-5.21,1286,{"date":2012,"open":1140,"high":2013,"low":1140,"close":2014,"change":2015,"percent_change":2016,"volume":1573,"transactions":9,"vwap":2014},"2025-08-11",6.146,5.908,0.168,2.93,{"date":2018,"open":1134,"high":1521,"low":1950,"close":687,"change":1984,"percent_change":2019,"volume":2020,"transactions":9,"vwap":687},"2025-08-08",1.36,386,{"date":2022,"open":1972,"high":2023,"low":1945,"close":1945,"change":1984,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1945},"2025-08-07",6.517,1.38,229,{"date":2027,"open":1141,"high":1983,"low":766,"close":2007,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2007},"2025-08-06",-0.357,-6.01,1471,{"date":2032,"open":687,"high":2033,"low":580,"close":2033,"change":1616,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-05",5.943,1.07,486,{"date":2037,"open":1134,"high":1390,"low":1134,"close":1390,"change":646,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1390},"2025-08-04",2.44,243,{"date":2041,"open":945,"high":2042,"low":945,"close":687,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":687},"2025-08-01",5.866,-0.371,-6.07,600,{"date":2047,"open":1278,"high":514,"low":1278,"close":2048,"change":1304,"percent_change":2049,"volume":1951,"transactions":9,"vwap":2048},"2025-07-31",6.111,3.19,{"date":2051,"open":1277,"high":1277,"low":1424,"close":1509,"change":2028,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1509},"2025-07-30",-5.69,414,{"date":2055,"open":251,"high":251,"low":2056,"close":2056,"change":918,"percent_change":2057,"volume":2045,"transactions":9,"vwap":2056},"2025-07-29",6.279,-5.18,{"date":2059,"open":197,"high":251,"low":1277,"close":2060,"change":2061,"percent_change":580,"volume":1323,"transactions":9,"vwap":2060},"2025-07-28",6.622,0.322,{"date":2063,"open":1621,"high":197,"low":2064,"close":1277,"change":72,"percent_change":2065,"volume":1573,"transactions":9,"vwap":1277},"2025-07-25",6.272,1.12,{"date":2067,"open":1594,"high":2068,"low":514,"close":514,"change":646,"percent_change":2069,"volume":2070,"transactions":9,"vwap":514},"2025-07-24",6.405,2.3,457,{"date":2072,"open":1278,"high":251,"low":1497,"close":1278,"change":803,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1278},"2025-07-23",-1.14,2671,{"date":2076,"open":1278,"high":2077,"low":1278,"close":1523,"change":72,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1523},"2025-07-22",6.531,1.15,571,{"date":2081,"open":209,"high":209,"low":1278,"close":1278,"change":1031,"percent_change":2082,"volume":2035,"transactions":9,"vwap":1278},"2025-07-21",-0.34,{"date":2084,"open":250,"high":250,"low":1977,"close":2048,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2048},"2025-07-18",-0.259,-4.07,714,{"date":2089,"open":1270,"high":1609,"low":1270,"close":1594,"change":364,"percent_change":1954,"volume":940,"transactions":9,"vwap":1594},"2025-07-17",{"date":2091,"open":250,"high":250,"low":1270,"close":1270,"change":364,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1270},"2025-07-16",6.17,1986,{"date":2095,"open":1109,"high":1134,"low":1109,"close":1134,"change":646,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1134},"2025-07-15",2.53,286,{"date":2099,"open":1134,"high":1134,"low":1101,"close":1966,"change":1256,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1966},"2025-07-14",-2.47,429,{"date":2103,"open":1492,"high":1134,"low":1119,"close":1134,"change":2104,"percent_change":248,"volume":2105,"transactions":9,"vwap":1134},"2025-07-11",0.392,2157,{"date":2107,"open":1378,"high":2108,"low":1378,"close":2108,"change":2109,"percent_change":712,"volume":2110,"transactions":9,"vwap":2108},"2025-07-10",5.278,0.007,686,{"date":2112,"open":1094,"high":2113,"low":1386,"close":2113,"change":961,"percent_change":2114,"volume":1039,"transactions":9,"vwap":2113},"2025-07-09",5.271,3.15,{"date":2116,"open":2117,"high":2108,"low":580,"close":580,"change":803,"percent_change":2118,"volume":1352,"transactions":9,"vwap":580},"2025-07-08",5.145,-1.35,{"date":2120,"open":766,"high":875,"low":580,"close":766,"change":1256,"percent_change":2121,"volume":2110,"transactions":9,"vwap":766},"2025-07-07",-2.63,{"date":2123,"open":937,"high":668,"low":875,"close":875,"change":692,"percent_change":692,"volume":2124,"transactions":9,"vwap":875},"2025-07-03",200,{"date":2126,"open":766,"high":668,"low":766,"close":875,"change":1123,"percent_change":593,"volume":1618,"transactions":9,"vwap":875},"2025-07-02",{"date":2128,"open":580,"high":1119,"low":580,"close":1939,"change":2129,"percent_change":944,"volume":2101,"transactions":9,"vwap":1939},"2025-07-01",0.252,{"date":2131,"open":1492,"high":1492,"low":1386,"close":1386,"change":1479,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1386},"2025-06-30",-8.11,157,{"date":2135,"open":1134,"high":1134,"low":766,"close":1492,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1492},"2025-06-27",0.336,6.48,500,{"date":2140,"open":717,"high":717,"low":766,"close":1094,"change":2141,"percent_change":2142,"volume":2045,"transactions":9,"vwap":1094},"2025-06-26",-0.203,-3.77,{"date":2144,"open":717,"high":717,"low":717,"close":717,"change":692,"percent_change":692,"volume":692,"transactions":9,"vwap":717},"2025-06-25",{"date":2146,"open":717,"high":717,"low":717,"close":717,"change":692,"percent_change":692,"volume":692,"transactions":9,"vwap":717},"2025-06-24",{"date":2148,"open":1134,"high":1134,"low":1114,"close":717,"change":803,"percent_change":2149,"volume":1618,"transactions":9,"vwap":717},"2025-06-23",-1.28,{"date":2151,"open":2152,"high":1276,"low":1119,"close":1119,"change":803,"percent_change":2153,"volume":2070,"transactions":9,"vwap":1119},"2025-06-20",5.558,-1.27,{"date":2155,"open":2156,"high":2156,"low":1966,"close":1966,"change":992,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1966},"2025-06-18",5.572,-1.13,186,{"date":2160,"open":1966,"high":1276,"low":1966,"close":1276,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1276},"2025-06-17",0.098,1.78,57,{"date":2165,"open":1966,"high":1966,"low":1946,"close":1946,"change":1459,"percent_change":163,"volume":2166,"transactions":9,"vwap":1946},"2025-06-16",343,{"date":2168,"open":1966,"high":1109,"low":1491,"close":1491,"change":1031,"percent_change":2169,"volume":2053,"transactions":9,"vwap":1491},"2025-06-13",-0.38,{"date":2171,"open":1966,"high":1966,"low":1966,"close":1966,"change":1031,"percent_change":2169,"volume":1306,"transactions":9,"vwap":1966},"2025-06-12",{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":1250,"percent_change":2175,"volume":1573,"transactions":9,"vwap":2174},"2025-06-11",5.551,1.67,{"date":2177,"open":2178,"high":1109,"low":766,"close":1119,"change":2179,"percent_change":744,"volume":2097,"transactions":9,"vwap":1119},"2025-06-10",5.194,0.266,{"date":2181,"open":1109,"high":1109,"low":2178,"close":2178,"change":946,"percent_change":2182,"volume":2124,"transactions":9,"vwap":2178},"2025-06-09",-1.72,{"date":2184,"open":717,"high":717,"low":1094,"close":1121,"change":725,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1121},"2025-06-06",-1.95,557,{"date":2188,"open":717,"high":717,"low":717,"close":717,"change":692,"percent_change":692,"volume":2070,"transactions":9,"vwap":717},"2025-06-05",{"date":2190,"open":717,"high":717,"low":717,"close":717,"change":692,"percent_change":692,"volume":1951,"transactions":9,"vwap":717},"2025-06-04",{"date":2192,"open":1966,"high":1109,"low":627,"close":717,"change":1744,"percent_change":2193,"volume":2194,"transactions":9,"vwap":717},"2025-06-03",-4.94,1500,{"date":2196,"open":1107,"high":1107,"low":1109,"close":1134,"change":46,"percent_change":2197,"volume":1375,"transactions":9,"vwap":1134},"2025-06-02",-3.57,{"date":2199,"open":2200,"high":2033,"low":1954,"close":1390,"change":1908,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1390},"2025-05-30",5.824,0.96,5943,{"date":2204,"open":687,"high":2205,"low":687,"close":2200,"change":1368,"percent_change":1441,"volume":1990,"transactions":9,"vwap":2200},"2025-05-29",5.831,{"date":2207,"open":1360,"high":1954,"low":1360,"close":2208,"change":1182,"percent_change":2209,"volume":1387,"transactions":9,"vwap":2208},"2025-05-28",5.719,0.86,{"date":2211,"open":2212,"high":2213,"low":2212,"close":1134,"change":1351,"percent_change":644,"volume":2101,"transactions":9,"vwap":1134},"2025-05-27",5.516,5.754,{"date":2215,"open":717,"high":717,"low":717,"close":717,"change":986,"percent_change":2216,"volume":2217,"transactions":9,"vwap":717},"2025-05-23",-2.28,129,{"date":2219,"open":2220,"high":2220,"low":1403,"close":2212,"change":1924,"percent_change":2221,"volume":2093,"transactions":9,"vwap":2212},"2025-05-22",5.579,2.34,{"date":2223,"open":627,"high":1109,"low":627,"close":717,"change":1168,"percent_change":2224,"volume":2225,"transactions":9,"vwap":717},"2025-05-21",-7.23,1929,{"date":2227,"open":2208,"high":1954,"low":2208,"close":1954,"change":1510,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1954},"2025-05-20",-4.38,257,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2061,"percent_change":1109,"volume":2025,"transactions":9,"vwap":2232},"2025-05-19",6.076,{"date":2234,"open":2235,"high":2235,"low":1491,"close":2213,"change":2109,"percent_change":303,"volume":1014,"transactions":9,"vwap":2213},"2025-05-16",5.894,{"date":2237,"open":1498,"high":2238,"low":2239,"close":1503,"change":1310,"percent_change":107,"volume":988,"transactions":9,"vwap":1503},"2025-05-15",5.957,5.705,{"date":2241,"open":735,"high":1270,"low":735,"close":1498,"change":2242,"percent_change":2243,"volume":1357,"transactions":9,"vwap":1498},"2025-05-14",0.595,11.49,{"date":2245,"open":2117,"high":1293,"low":832,"close":766,"change":997,"percent_change":2246,"volume":1084,"transactions":9,"vwap":766},"2025-05-13",-0.67,{"date":2248,"open":1293,"high":1293,"low":1309,"close":1293,"change":1368,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1293},"2025-05-12",2.05,1686,{"date":2252,"open":766,"high":766,"low":944,"close":580,"change":992,"percent_change":2253,"volume":2254,"transactions":9,"vwap":580},"2025-05-09",-1.22,3114,{"date":2256,"open":1293,"high":1293,"low":735,"close":1360,"change":2257,"percent_change":2258,"volume":2101,"transactions":9,"vwap":1360},"2025-05-08",0.343,7.1,{"date":2260,"open":1293,"high":1293,"low":743,"close":743,"change":151,"percent_change":2261,"volume":1573,"transactions":9,"vwap":743},"2025-05-07",-6.76,{"date":2263,"open":1293,"high":1293,"low":1355,"close":766,"change":997,"percent_change":2246,"volume":2264,"transactions":9,"vwap":766},"2025-05-06",2114,{"date":2266,"open":1303,"high":1293,"low":602,"close":1293,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1293},"2025-05-05",0.315,6.43,12971,{"date":2271,"open":952,"high":602,"low":952,"close":832,"change":1701,"percent_change":962,"volume":1020,"transactions":9,"vwap":832},"2025-05-02",{"date":2273,"open":2274,"high":832,"low":791,"close":2275,"change":1264,"percent_change":2197,"volume":2070,"transactions":9,"vwap":2275},"2025-05-01",4.697,4.725,{"date":2277,"open":832,"high":832,"low":791,"close":832,"change":1351,"percent_change":2278,"volume":2279,"transactions":9,"vwap":832},"2025-04-30",6.06,1629,{"date":2281,"open":1043,"high":1477,"low":985,"close":792,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":792},"2025-04-29",0.119,2.64,20143,{"date":2286,"open":1255,"high":1010,"low":2287,"close":2287,"change":1012,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-04-28",4.501,-1.23,13386,{"date":2291,"open":1187,"high":1010,"low":791,"close":917,"change":2085,"percent_change":2292,"volume":2293,"transactions":9,"vwap":917},"2025-04-25",-5.38,16600,{"date":2295,"open":791,"high":743,"low":791,"close":1187,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1187},"2025-04-24",0.301,6.67,829,{"date":2300,"open":2301,"high":1076,"low":2301,"close":1076,"change":1018,"percent_change":2302,"volume":1311,"transactions":9,"vwap":1076},"2025-04-23",4.221,-1.83,{"date":182,"open":2304,"high":966,"low":2301,"close":1051,"change":646,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1051},4.459,3.14,16329]