[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSQH":3,"homepage-market-summary":31,"stock-historical-PSQH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PSQH","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},"PSQ Holdings, Inc.","NYSE",null,"SERVICES-ADVERTISING","PSQ Holdings Inc operates the website and mobile application named as PublicSq. It is an app and website that connects freedom-loving Americans to high-quality businesses that share values, both online and in local communities. It has three reportable segments comprised of Marketplace; which includes a marketplace platform to access consumers that are drawn to patriotic values and the revenue is generated in the form of advertising and eCommerce transactions, and Brands segment in which through its wholly-owned brand, the company generates revenue from online sales of diapers and wipes and third financial technology which assists consumers, lenders, and retailers in offering point-of-sale financing products.","68","Bozeman, MT",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},3.87,3.84,4.0999,3.76,3.96,-0.09,-2.27,11611.466667,192,3.8648,6.94,0.37099999,760985.5666806335,53.3,1320,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},892878,325900477.236839,90.64,"2025-04-25",[183,184,194,203,213,223,234,245,255,266,277,285,296,306,315,326,335,344,352,360,369,379,387,396,403,412,421,431,441,450,459,469,478,489,498,509,517,525,535,544,555,564,573,584,593,601,610,620,628,638,646,656,667,677,685,696,705,715,721,727,734,741,749,757,764,772,778,784,792,801,810,816,822,831,838,843,850,856,864,871,880,888,894,902,907,915,923,931,940,948,956,963,969,977,983,989,997,1004,1011,1017,1023,1028,1037,1044,1052,1061,1067,1073,1080,1088,1096,1102,1110,1118,1125,1134,1140,1148,1156,1162,1170,1177,1185,1191,1197,1203,1210,1216,1221,1226,1233,1241,1244,1250,1255,1261,1267,1274,1278,1283,1287,1294,1302,1308,1312,1316,1323,1328,1332,1336,1344,1350,1354,1359,1365,1370,1376,1381,1385,1391,1397,1402,1409,1415,1420,1425,1428,1434,1442,1448,1453,1457,1464,1472,1480,1487,1494,1501,1509,1517,1523,1526,1532,1537,1542,1546,1551,1556,1562,1567,1572,1576,1582,1587,1591,1594,1599,1603,1608,1612,1616,1622,1629,1635,1642,1648,1653,1659,1667,1672,1676,1681,1686,1691,1697,1701,1706,1710,1714,1717,1723,1728,1734,1739,1745,1752,1758,1762,1767,1772,1778,1784,1789,1796,1802,1807,1813,1820,1824,1830,1835,1842,1848,1852,1856,1864,1871,1878,1883,1889,1893,1899,1905,1910,1916,1921,1928,1932,1936,1940,1946,1955,1961,1966,1970,1975,1979,1983,1986,1990,1993,1999,2005,2010,2016,2021,2026,2030,2033,2037,2043,2046,2049,2053,2060,2065,2070,2074,2078,2082,2086,2089,2093,2097,2101,2105,2110,2114,2118,2121,2125,2129,2133,2138,2143,2146,2150,2156,2161,2166,2172,2179,2186,2189,2194,2199,2204,2209,2213,2216,2220,2224,2228,2235,2240,2244,2248,2252,2256,2260,2264,2269,2274,2279,2283,2289,2293,2297,2301,2305,2309,2314,2317,2322,2326,2330,2335,2338,2342,2347,2350,2353,2357,2361,2364,2369,2374,2377,2381,2385,2389,2393,2397,2402,2406],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",4.1,4.399,3.81,-0.16,-3.88,40459.47694,411,4.0056,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":127,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.65,4.09,4.12,-12.34,62260.471441,756,4.2996,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",4.94,5.1,4.7,-0.17,-3.49,22551.7492,343,4.827,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":163,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",5.06,5.15,4.83,4.87,-4.88,53261.115799,274,5.0288,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",5.08,5.38,5.05,5.12,0.16,3.23,26510.9492,410,5.186,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",4.93,5.063,4.9,4.96,-0.04,-0.8,13330.455062,203,4.972,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":102,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",5.14,5.284,4.945,5,-5.66,21558.488069,278,5.0485,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",5.24,5.5899,5.2377,5.3,-0.01,-0.19,12826.899358,276,5.3991,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",5.17,5.36,5.13,5.31,0.05,0.95,54569.771819,377,5.215,{"date":278,"open":271,"high":279,"low":280,"close":281,"change":262,"percent_change":209,"volume":282,"transactions":283,"vwap":284},"2026-09-23",5.49,5.18,5.26,8978.655067,195,5.257,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",5.54,5.75,5.4,5.45,0.03,0.55,77814.774067,451,5.6227,{"date":297,"open":260,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",5.47,5.11,5.42,0.12,2.26,101109.249109,424,5.2953,{"date":307,"open":308,"high":309,"low":310,"close":260,"change":72,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",5.2,5.53,5.0998,1.34,115660.7384,766,5.3014,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",4.92,5.349,4.82,5.23,0.48,10.11,28689.420926,349,5.1387,{"date":327,"open":328,"high":239,"low":329,"close":330,"change":21,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",4.84,4.71,4.75,-1.86,19389.5384,289,4.8548,{"date":336,"open":337,"high":227,"low":338,"close":328,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",4.89,4.765,-0.08,-1.63,50180.3833,486,4.9113,{"date":345,"open":236,"high":346,"low":347,"close":317,"change":261,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.98,4.78,-0.2,30926.991958,250,4.8864,{"date":353,"open":238,"high":227,"low":354,"close":236,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",4.825,0.02,0.41,16349.854482,301,4.9546,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":272,"percent_change":112,"volume":366,"transactions":367,"vwap":368},"2026-09-10",4.85,5.02,4.77,4.91,22012.2214,310,4.8794,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",5.04,5.19,4.86,-0.18,-3.57,10953.2584,277,4.9923,{"date":380,"open":346,"high":381,"low":317,"close":371,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",5.2894,-0.45,-8.2,44410.839979,546,5.0666,{"date":388,"open":389,"high":390,"low":389,"close":279,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",5.22,5.7099,0.1,1.86,11581.219049,271,5.3396,{"date":397,"open":398,"high":399,"low":269,"close":400,"change":122,"percent_change":132,"volume":401,"transactions":232,"vwap":402},"2026-09-03",5.5,5.9,5.39,24515.02293,5.6746,{"date":404,"open":320,"high":405,"low":227,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",5.55,5.51,0.51,10.2,56469.845009,1242,5.3593,{"date":413,"open":414,"high":290,"low":415,"close":250,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",5.29,4.99,-0.46,-8.42,26166.741071,555,5.1956,{"date":422,"open":423,"high":424,"low":290,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",5.87,6.01,5.46,-0.52,-8.7,132290.727826,1363,5.6229,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",6.43,5.7893,5.98,-0.36,-5.68,36311.278406,513,6.1651,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",6.26,6.645,6.34,0,64561.184989,990,6.4426,{"date":451,"open":452,"high":452,"low":453,"close":445,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",6.84,6.2101,-0.54,-7.85,158107.959934,1574,6.4634,{"date":460,"open":461,"high":26,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",6.13,6.02,6.88,0.97,16.41,198697.121164,1950,6.5744,{"date":470,"open":405,"high":471,"low":472,"close":473,"change":73,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",5.94,5.2601,5.91,8.64,118772.549832,1512,5.6266,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",4.74,5.48,4.7226,5.44,0.76,16.24,195835.374127,2274,5.1673,{"date":490,"open":491,"high":480,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",4.11,4.68,0.4,9.35,112222.683369,989,4.4869,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",4.19,4.29,3.91,4.28,0.09,2.15,120349.961243,1263,4.0878,{"date":510,"open":500,"high":511,"low":186,"close":500,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",4.43,0.08,1.95,98130.609079,1046,4.2781,{"date":518,"open":250,"high":250,"low":519,"close":491,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",3.925,-0.51,-11.04,365047.955131,2674,4.4353,{"date":526,"open":527,"high":480,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",4.22,4.135,4.62,0.43,10.26,562191.671963,4901,4.4352,{"date":536,"open":537,"high":538,"low":537,"close":500,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",3.65,5.71,0.61,17.04,7208962.225759,75373,4.8469,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",4.01,4.0199,3.575,3.58,-0.43,-10.72,78603.333832,904,3.797,{"date":556,"open":198,"high":557,"low":558,"close":546,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",4.2,3.965,-0.14,-3.37,29265.338015,362,4.0483,{"date":565,"open":566,"high":567,"low":186,"close":568,"change":46,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",4.37,4.52,4.15,-4.82,46941.875743,637,4.3047,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",4.38,4.44,4.1628,4.36,0.11,2.59,33408.627364,444,4.2701,{"date":585,"open":586,"high":567,"low":587,"close":588,"change":391,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",4.21,4.0601,4.25,2.41,28233.119233,465,4.2653,{"date":594,"open":595,"high":364,"low":198,"close":568,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",4.76,-0.65,-13.54,55623.782268,863,4.3914,{"date":602,"open":576,"high":603,"low":604,"close":605,"change":493,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",4.88,4.32,4.8,9.09,101708.078576,1737,4.6158,{"date":611,"open":503,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",4.61,4.14,4.4,0.27,6.54,37527.118671,887,4.3757,{"date":621,"open":197,"high":622,"low":623,"close":624,"change":146,"percent_change":107,"volume":625,"transactions":626,"vwap":627},"2026-07-31",4.24,3.85,4.13,73655.195633,1012,4.033,{"date":629,"open":630,"high":631,"low":632,"close":568,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",3.92,5.0514,3.865,0.45,12.16,318166.598889,2469,4.5941,{"date":639,"open":640,"high":641,"low":230,"close":642,"change":446,"percent_change":446,"volume":643,"transactions":644,"vwap":645},"2026-07-29",3.35,3.8399,3.7,149878.228507,1700,3.4951,{"date":647,"open":648,"high":649,"low":650,"close":642,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",3.02,4.7699,2.95,0.62,20.13,1521976.040868,15873,3.9894,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",3.28,3.345,3.03,3.08,-0.26,-7.78,77884.723097,799,3.1833,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":122,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",3.44,3.445325,3.32,3.34,-3.47,16699.339493,298,3.383,{"date":678,"open":640,"high":679,"low":640,"close":680,"change":261,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",3.62,3.46,-0.29,35321.464597,426,3.4833,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",3.55,3.77,3.45,3.47,-0.13,-3.61,55556.575183,333,3.6462,{"date":697,"open":671,"high":698,"low":699,"close":700,"change":615,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",3.67,3.2814,3.6,8.11,48574.044825,556,3.544,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",3.07,3.59,3.33,0.32,10.63,58875.852121,886,3.3908,{"date":716,"open":717,"high":658,"low":718,"close":718,"change":46,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",3.12,3.01,-6.52,60400,{"date":722,"open":623,"high":623,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",3.22,-0.63,-16.36,63800,{"date":728,"open":729,"high":730,"low":689,"close":623,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":623},"2026-07-15",3.61,3.89,0.21,5.77,74400,{"date":735,"open":330,"high":330,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-14",3.43,3.64,-1.18,-24.48,228000,{"date":742,"open":743,"high":744,"low":745,"close":319,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":319},"2026-07-13",6.278,6.36,4.58,-1.3,-21.24,99900,{"date":750,"open":751,"high":752,"low":289,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",5.475,6.27,6.12,5.686,1310.14,45847,{"date":758,"open":759,"high":760,"low":356,"close":761,"change":762,"percent_change":549,"volume":763,"transactions":9,"vwap":761},"2026-07-09",0.43900001,0.44999999,0.43399999,0.015,378800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":261,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-08",0.426,0.43000001,0.414,0.419,-2.33,169000,{"date":773,"open":774,"high":774,"low":766,"close":775,"change":261,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",0.47999999,0.42899999,-2.28,173400,{"date":779,"open":766,"high":780,"low":781,"close":759,"change":782,"percent_change":567,"volume":783,"transactions":9,"vwap":759},"2026-07-06",0.44299999,0.41999999,0.019,100400,{"date":785,"open":786,"high":787,"low":788,"close":781,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-07-02",0.435,0.46799999,0.41600001,-0.034,-7.49,267300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",0.44100001,0.46900001,0.405,0.454,0.051,12.66,385400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",0.38800001,0.40400001,0.38600001,0.403,0.003,0.75,188000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":782,"percent_change":415,"volume":815,"transactions":9,"vwap":814},"2026-06-29",0.38299999,0.41800001,0.40000001,214400,{"date":817,"open":818,"high":806,"low":27,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",0.38100001,-0.006,-1.55,409500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",0.39500001,0.40599999,0.373,0.38699999,-0.023,-5.61,425800,{"date":832,"open":833,"high":834,"low":814,"close":356,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":356},"2026-06-24",0.45100001,0.45500001,-0.036,-8.07,521600,{"date":839,"open":840,"high":73,"low":840,"close":840,"change":841,"percent_change":820,"volume":842,"transactions":9,"vwap":840},"2026-06-23",0.44600001,-0.007,133300,{"date":844,"open":840,"high":845,"low":840,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",0.47400001,0.45300001,0.007,1.57,232300,{"date":851,"open":73,"high":852,"low":853,"close":840,"change":146,"percent_change":854,"volume":855,"transactions":9,"vwap":840},"2026-06-18",0.48500001,0.44400001,-4.29,487800,{"date":857,"open":73,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",0.49000001,0.465,0.46599999,-0.014,-2.92,224900,{"date":865,"open":858,"high":866,"low":867,"close":774,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":774},"2026-06-16",0.5,0.479,-0.011,-2.24,205400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",0.48300001,0.50199997,0.47099999,0.491,0.012,2.51,392500,{"date":881,"open":882,"high":883,"low":884,"close":867,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":867},"2026-06-12",0.48100001,0.537,0.472,-0.028,-5.52,379700,{"date":889,"open":873,"high":890,"low":882,"close":891,"change":892,"percent_change":604,"volume":893,"transactions":9,"vwap":891},"2026-06-11",0.51899999,0.50700003,0.021,476200,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",0.49399999,0.52200001,0.486,-0.008,-1.62,245200,{"date":903,"open":866,"high":904,"low":774,"close":896,"change":261,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-06-09",0.509,-1.98,515700,{"date":908,"open":909,"high":910,"low":858,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",0.51999998,0.52999997,0.50400001,-0.015,-2.89,371900,{"date":916,"open":917,"high":918,"low":919,"close":890,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":890},"2026-06-05",0.57300001,0.574,0.50099999,-0.046,-8.14,346400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":807,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",0.55400002,0.57499999,0.55299997,0.565,0.53,233500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",0.60000002,0.60299999,0.551,0.56199998,-0.052,-8.47,393500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":868,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",0.60699999,0.63700002,0.60100001,0.61400002,-1.76,225800,{"date":949,"open":950,"high":951,"low":944,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",0.65700001,0.67000002,0.625,-0.029,-4.43,504600,{"date":957,"open":958,"high":951,"low":959,"close":960,"change":961,"percent_change":481,"volume":962,"transactions":9,"vwap":960},"2026-05-29",0.63999999,0.60799998,0.65399998,0.034,415500,{"date":964,"open":933,"high":965,"low":966,"close":651,"change":967,"percent_change":281,"volume":968,"transactions":9,"vwap":651},"2026-05-28",0.63800001,0.59600002,0.031,276600,{"date":970,"open":971,"high":942,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",0.58099997,0.57599998,0.58899999,-0.013,-2.16,176200,{"date":978,"open":958,"high":958,"low":979,"close":980,"change":981,"percent_change":392,"volume":982,"transactions":9,"vwap":980},"2026-05-26",0.58600003,0.602,0.011,241000,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":885,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",0.63499999,0.59100002,-4.52,205800,{"date":990,"open":991,"high":992,"low":971,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",0.58399999,0.63200003,0.61900002,0.017,2.82,198700,{"date":998,"open":999,"high":1000,"low":999,"close":980,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":980},"2026-05-20",0.55000001,0.611,0.048,8.66,269000,{"date":1005,"open":1006,"high":1007,"low":999,"close":925,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":925},"2026-05-19",0.57099998,0.58700001,-0.016,-2.81,158000,{"date":1012,"open":933,"high":933,"low":927,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",0.56999999,-0.03,-5,581700,{"date":1018,"open":933,"high":1019,"low":979,"close":933,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":933},"2026-05-15",0.62199998,-0.025,-4,623700,{"date":1024,"open":1025,"high":958,"low":979,"close":952,"change":861,"percent_change":1026,"volume":1027,"transactions":9,"vwap":952},"2026-05-14",0.62599999,-2.19,480200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",0.71799999,0.73500001,0.63099998,0.639,-0.082,-11.37,858400,{"date":1038,"open":808,"high":1039,"low":1040,"close":1041,"change":828,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",0.75599998,0.70099998,0.72100002,-3.09,262900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":225,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",0.73000002,0.759,0.71700001,0.74400002,0.036,203600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",0.75300002,0.77999997,0.68400002,0.708,-0.027,-3.67,533500,{"date":1062,"open":1063,"high":1063,"low":1046,"close":1031,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1031},"2026-05-07",0.83999997,-0.087,-10.58,639100,{"date":1068,"open":1063,"high":1063,"low":1069,"close":1070,"change":1071,"percent_change":107,"volume":1072,"transactions":9,"vwap":1070},"2026-05-06",0.796,0.82200003,-0.004,299000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":892,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",0.79799998,0.85000002,0.82599998,2.61,259800,{"date":1081,"open":1082,"high":1083,"low":808,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",0.79000002,0.83600003,0.80500001,0.049,6.48,480400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1039,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1039},"2026-05-01",0.71399999,0.76599997,0.68000001,0.081,12,245500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":807,"percent_change":633,"volume":1101,"transactions":9,"vwap":1100},"2026-04-30",0.70200002,0.71499997,0.67500001,183600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",0.75999999,0.66500002,0.67199999,-0.026,-3.72,216600,{"date":1111,"open":1112,"high":1046,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",0.72000003,0.69099998,0.69800001,-0.032,-4.38,194600,{"date":1119,"open":1120,"high":1104,"low":1121,"close":1046,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1046},"2026-04-27",0.74000001,0.70999998,-0.003,-0.41,162600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-24",0.741,0.74599999,0.70899999,0.73299998,0.013,1.81,112800,{"date":1135,"open":1120,"high":1136,"low":1121,"close":1112,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1112},"2026-04-23",0.78399998,-0.042,-5.51,632500,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",0.65600002,0.764,0.76200002,0.101,15.28,462400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",0.74900001,0.66000003,0.66100001,-0.055,-7.68,260500,{"date":1157,"open":1040,"high":1046,"low":1158,"close":1159,"change":861,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",0.68099999,0.71600002,-1.92,220300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1046,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1046},"2026-04-17",0.68900001,0.73799998,0.667,0.084,13,590700,{"date":1171,"open":1151,"high":1105,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",0.63,0.64600003,-0.021,-3.15,279500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1166,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1166},"2026-04-15",0.57999998,0.67699999,0.56599998,0.097,17.02,670600,{"date":1186,"open":999,"high":1187,"low":909,"close":1013,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1013},"2026-04-14",0.57800001,0.038,7.14,434900,{"date":1192,"open":909,"high":999,"low":1193,"close":1194,"change":981,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-13",0.50999999,0.53200001,2.11,348300,{"date":1198,"open":1193,"high":1199,"low":866,"close":1200,"change":981,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-10",0.53799999,0.52100003,2.16,234100,{"date":1204,"open":1205,"high":1194,"low":1206,"close":1193,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1193},"2026-04-09",0.50800002,0.49599999,-0.012,-2.3,257300,{"date":1211,"open":1206,"high":1212,"low":1206,"close":897,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":897},"2026-04-08",0.56400001,0.016,3.16,523700,{"date":1217,"open":1193,"high":897,"low":858,"close":1218,"change":1219,"percent_change":1220,"volume":740,"transactions":9,"vwap":1218},"2026-04-07",0.50599998,-0.002,-0.39,{"date":1222,"open":858,"high":1223,"low":858,"close":1205,"change":847,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1205},"2026-04-06",0.51700002,1.4,434700,{"date":1227,"open":858,"high":1228,"low":1229,"close":919,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":919},"2026-04-02",0.523,0.48199999,0.009,1.83,265600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",0.53399998,0.56,0.49200001,-0.038,-7.17,347900,{"date":1242,"open":1193,"high":935,"low":1193,"close":910,"change":892,"percent_change":624,"volume":1243,"transactions":9,"vwap":910},"2026-03-31",188900,{"date":1245,"open":904,"high":1246,"low":1247,"close":904,"change":261,"percent_change":1248,"volume":1249,"transactions":9,"vwap":904},"2026-03-30",0.53899997,0.50300002,-1.93,189900,{"date":1251,"open":1252,"high":1006,"low":890,"close":890,"change":1253,"percent_change":938,"volume":1254,"transactions":9,"vwap":890},"2026-03-27",0.56699997,-0.048,303500,{"date":1256,"open":933,"high":1172,"low":1257,"close":1252,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1252},"2026-03-26",0.56300002,-0.043,-7.05,395200,{"date":1262,"open":1263,"high":958,"low":944,"close":1264,"change":981,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",0.60900003,0.61000001,1.84,293900,{"date":1268,"open":1151,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",0.671,0.59899998,-0.041,-6.41,366500,{"date":1275,"open":951,"high":1121,"low":958,"close":958,"change":1174,"percent_change":1276,"volume":1277,"transactions":9,"vwap":958},"2026-03-23",-3.18,273900,{"date":1279,"open":1121,"high":1112,"low":1142,"close":1152,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1152},"2026-03-20",-0.049,-6.9,331800,{"date":1284,"open":1151,"high":808,"low":1151,"close":1121,"change":1285,"percent_change":398,"volume":1286,"transactions":9,"vwap":1121},"2026-03-19",0.037,404600,{"date":1288,"open":1165,"high":1047,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-18",0.66799998,0.67299998,-0.1,-12.94,1237500,{"date":1295,"open":1296,"high":1076,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-17",0.745,0.69199997,0.773,0.131,20.4,23441000,{"date":1303,"open":934,"high":1304,"low":934,"close":1305,"change":877,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-16",0.66600001,0.64200002,1.9,274700,{"date":1309,"open":1310,"high":951,"low":1172,"close":1172,"change":1213,"percent_change":1078,"volume":1311,"transactions":9,"vwap":1172},"2026-03-13",0.64999998,142900,{"date":1313,"open":943,"high":1310,"low":945,"close":945,"change":835,"percent_change":1314,"volume":1315,"transactions":9,"vwap":945},"2026-03-12",-5.54,99100,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1310,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1310},"2026-03-11",0.61799997,0.699,0.027,4.33,290900,{"date":1324,"open":945,"high":1325,"low":945,"close":1326,"change":1207,"percent_change":1327,"volume":1266,"transactions":9,"vwap":1326},"2026-03-10",0.65200001,0.62300003,-1.89,{"date":1329,"open":933,"high":1310,"low":986,"close":985,"change":1330,"percent_change":186,"volume":1331,"transactions":9,"vwap":985},"2026-03-09",0.025,303400,{"date":1333,"open":958,"high":958,"low":1264,"close":1264,"change":1271,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1264},"2026-03-06",-6.3,147700,{"date":1337,"open":1338,"high":1339,"low":1025,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",0.648,0.66299999,0.65100002,0.008,1.24,176500,{"date":1345,"open":960,"high":1106,"low":1326,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-04",0.64300001,0.033,5.41,184700,{"date":1351,"open":651,"high":958,"low":933,"close":1264,"change":146,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1264},"2026-03-03",-3.17,204500,{"date":1355,"open":985,"high":1310,"low":1000,"close":1172,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1172},"2026-03-02",-0.033,-4.98,322000,{"date":1360,"open":1361,"high":1057,"low":1346,"close":1339,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1339},"2026-02-27",0.69999999,-0.031,-4.47,185200,{"date":1366,"open":1164,"high":1367,"low":1105,"close":1368,"change":1347,"percent_change":415,"volume":1369,"transactions":9,"vwap":1368},"2026-02-26",0.704,0.69400001,260300,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1152,"change":1131,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1152},"2026-02-25",0.69,0.653,2.01,270400,{"date":1377,"open":1105,"high":1372,"low":1305,"close":1338,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1338},"2026-02-24",-0.019,-2.85,493600,{"date":1382,"open":1121,"high":1112,"low":1152,"close":1166,"change":1383,"percent_change":1384,"volume":855,"transactions":9,"vwap":1166},"2026-02-23",-0.056,-7.75,{"date":1386,"open":1047,"high":1104,"low":1099,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-20",0.72299999,-0.022,-2.95,396500,{"date":1392,"open":1393,"high":1394,"low":1049,"close":1296,"change":1153,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1296},"2026-02-19",0.787,0.78799999,-6.87,280100,{"date":1398,"open":808,"high":1399,"low":808,"close":1400,"change":1330,"percent_change":230,"volume":1401,"transactions":9,"vwap":1400},"2026-02-18",0.83099997,0.80000001,490000,{"date":1403,"open":1104,"high":1404,"low":1046,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-17",0.79699999,0.77499998,0.023,3.06,367900,{"date":1410,"open":1411,"high":1400,"low":1112,"close":1412,"change":1001,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-13",0.72600001,0.75199997,6.82,368500,{"date":1416,"open":1047,"high":1143,"low":1361,"close":1367,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1367},"2026-02-12",-0.039,-5.25,281700,{"date":1421,"open":1400,"high":1400,"low":1411,"close":1422,"change":1423,"percent_change":869,"volume":1424,"transactions":9,"vwap":1422},"2026-02-11",0.74299997,-0.017,311100,{"date":1426,"open":808,"high":1084,"low":808,"close":1104,"change":1071,"percent_change":426,"volume":1427,"transactions":9,"vwap":1104},"2026-02-10",296200,{"date":1429,"open":1430,"high":1400,"low":1431,"close":1143,"change":1058,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1143},"2026-02-09",0.76999998,0.736,-3.41,440100,{"date":1435,"open":1361,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-06",0.81,0.68699998,0.79100001,0.141,21.69,1048100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1310,"change":1271,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1310},"2026-02-05",0.71100003,0.62099999,-5.93,1080500,{"date":1449,"open":1143,"high":1143,"low":1372,"close":1113,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1113},"2026-02-04",-0.069,-9.08,489500,{"date":1454,"open":1400,"high":1436,"low":1121,"close":1104,"change":1014,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1104},"2026-02-03",-3.8,757100,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1082,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1082},"2026-02-02",0.83899999,0.77700001,-0.018,-2.23,547100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-30",0.88,0.80199999,0.80800003,-0.071,-8.08,836900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":240,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-29",0.91000003,0.91299999,0.838,0.87900001,-4.35,1152400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1271,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",0.94999999,0.88999999,0.91900003,-4.27,741200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":426,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",0.94,0.95999998,0.92299998,-0.005,769600,{"date":1495,"open":1496,"high":112,"low":1489,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-26",0.98000002,0.96499997,-0.095,-8.96,1922100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":240,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-23",1.09,1.14,1.01,1.06,-3.64,2989700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":512,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-22",1.3,1.33,1.04,1.1,7.84,54600400,{"date":1518,"open":1519,"high":1520,"low":1505,"close":1521,"change":446,"percent_change":446,"volume":1522,"transactions":9,"vwap":1521},"2026-01-21",1.05,1.055,1.02,287500,{"date":1524,"open":1505,"high":1506,"low":1505,"close":1521,"change":146,"percent_change":1160,"volume":1525,"transactions":9,"vwap":1521},"2026-01-20",423300,{"date":1527,"open":1528,"high":1529,"low":1513,"close":1513,"change":261,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1513},"2026-01-16",1.08,1.085,-0.95,304100,{"date":1533,"open":1528,"high":1534,"low":1519,"close":1519,"change":1014,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1519},"2026-01-15",1.115,-2.78,316600,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1528,"change":446,"percent_change":446,"volume":1541,"transactions":9,"vwap":1528},"2026-01-14",1.07,1.117,212600,{"date":1543,"open":1504,"high":1504,"low":1528,"close":1528,"change":1014,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1528},"2026-01-13",-2.7,307200,{"date":1547,"open":1514,"high":1548,"low":1514,"close":1549,"change":446,"percent_change":446,"volume":1550,"transactions":9,"vwap":1549},"2026-01-12",1.16,1.11,337500,{"date":1552,"open":1504,"high":1553,"low":1514,"close":1549,"change":1014,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1549},"2026-01-09",1.175,-2.63,495200,{"date":1557,"open":1558,"high":1559,"low":1504,"close":1504,"change":240,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1504},"2026-01-08",1.18,1.232,-3.39,353200,{"date":1563,"open":1548,"high":1564,"low":1548,"close":1558,"change":1565,"percent_change":269,"volume":1566,"transactions":9,"vwap":1558},"2026-01-07",1.336,0.06,1802000,{"date":1568,"open":1503,"high":1504,"low":1503,"close":1569,"change":291,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",1.12,2.75,273700,{"date":1573,"open":1503,"high":1548,"low":1539,"close":1503,"change":355,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1503},"2026-01-05",1.87,511300,{"date":1577,"open":1528,"high":1578,"low":1519,"close":1539,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1539},"2026-01-02",1.105,0.04,3.88,326000,{"date":1583,"open":1521,"high":1569,"low":175,"close":112,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":112},"2025-12-31",0.01,0.98,1068900,{"date":1588,"open":1513,"high":1528,"low":1521,"close":1521,"change":1014,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1521},"2025-12-30",-2.86,611400,{"date":1592,"open":1506,"high":1569,"low":112,"close":1519,"change":240,"percent_change":1059,"volume":1593,"transactions":9,"vwap":1519},"2025-12-29",403400,{"date":1595,"open":1569,"high":1596,"low":1528,"close":1503,"change":1014,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1503},"2025-12-26",1.13,-2.68,222700,{"date":1600,"open":1528,"high":1596,"low":1601,"close":1569,"change":1579,"percent_change":642,"volume":1602,"transactions":9,"vwap":1569},"2025-12-24",1.065,273500,{"date":1604,"open":1528,"high":1605,"low":1539,"close":1528,"change":291,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1528},"2025-12-23",1.215,2.86,1361500,{"date":1609,"open":1521,"high":1558,"low":175,"close":1519,"change":291,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1519},"2025-12-22",2.94,1033700,{"date":1613,"open":1528,"high":1503,"low":1521,"close":1521,"change":240,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1521},"2025-12-19",-3.77,453900,{"date":1617,"open":1618,"high":1514,"low":1619,"close":1506,"change":122,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1506},"2025-12-18",0.95099998,0.92000002,-10.17,1636700,{"date":1623,"open":1624,"high":1625,"low":1558,"close":1558,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1558},"2025-12-17",1.26,1.32,-0.11,-8.53,735900,{"date":1630,"open":1631,"high":1512,"low":1632,"close":1633,"change":261,"percent_change":96,"volume":1634,"transactions":9,"vwap":1633},"2025-12-16",1.31,1.27,1.29,330500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1511,"change":21,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1511},"2025-12-15",1.39,1.44,1.285,-6.47,507300,{"date":1643,"open":1224,"high":1644,"low":1645,"close":1637,"change":261,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1637},"2025-12-12",1.43,1.37,-0.71,358200,{"date":1649,"open":1650,"high":1651,"low":1637,"close":1224,"change":240,"percent_change":1535,"volume":1652,"transactions":9,"vwap":1224},"2025-12-11",1.42,1.46,348400,{"date":1654,"open":1645,"high":1655,"low":1656,"close":1638,"change":504,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1638},"2025-12-10",1.49,1.36,6.67,620300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":240,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-09",1.38,1.41,1.345,1.35,-2.88,344800,{"date":1668,"open":1638,"high":1651,"low":1645,"close":1637,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1637},"2025-12-08",-0.07,-4.79,576700,{"date":1673,"open":1655,"high":1655,"low":1224,"close":1651,"change":146,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1651},"2025-12-05",-1.35,614900,{"date":1677,"open":1644,"high":1655,"low":1661,"close":1678,"change":1565,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-04",1.48,4.23,338300,{"date":1682,"open":1664,"high":1638,"low":1683,"close":1650,"change":301,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1650},"2025-12-03",1.275,9.23,614700,{"date":1687,"open":1632,"high":1656,"low":1688,"close":1511,"change":272,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1511},"2025-12-02",1.269,4,645700,{"date":1692,"open":1633,"high":1511,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-01",1.25,-0.05,-3.85,632900,{"date":1698,"open":1633,"high":1663,"low":1633,"close":1511,"change":355,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1511},"2025-11-28",1.56,302400,{"date":1702,"open":1633,"high":1511,"low":1703,"close":1704,"change":446,"percent_change":446,"volume":1705,"transactions":9,"vwap":1704},"2025-11-26",1.23,1.28,707200,{"date":1707,"open":1512,"high":1512,"low":1342,"close":1704,"change":1694,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1704},"2025-11-25",-3.76,794200,{"date":1711,"open":1511,"high":311,"low":1624,"close":1512,"change":291,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1512},"2025-11-24",2.31,600100,{"date":1715,"open":1632,"high":1512,"low":1703,"close":1511,"change":446,"percent_change":446,"volume":1716,"transactions":9,"vwap":1511},"2025-11-21",850600,{"date":1718,"open":1719,"high":1720,"low":1511,"close":1511,"change":1626,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1511},"2025-11-20",1.45,1.481,-7.8,961800,{"date":1724,"open":1678,"high":1725,"low":1661,"close":1662,"change":1669,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1662},"2025-11-19",1.513,-4.73,483600,{"date":1729,"open":1730,"high":1731,"low":1719,"close":1678,"change":261,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1678},"2025-11-18",1.47,1.545,-0.67,479500,{"date":1735,"open":1736,"high":1736,"low":1650,"close":1655,"change":21,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1655},"2025-11-17",1.59,-5.7,1392700,{"date":1740,"open":1741,"high":1742,"low":848,"close":1743,"change":339,"percent_change":569,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",1.6,1.65,1.58,660700,{"date":1746,"open":1747,"high":1748,"low":1736,"close":1749,"change":1626,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-13",1.76,1.8,1.66,-6.21,1053900,{"date":1753,"open":1231,"high":1265,"low":1754,"close":1755,"change":1014,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",1.74,1.77,-1.67,387500,{"date":1759,"open":1760,"high":392,"low":1755,"close":1748,"change":240,"percent_change":1761,"volume":1652,"transactions":9,"vwap":1748},"2025-11-11",1.85,-2.17,{"date":1763,"open":1306,"high":513,"low":1764,"close":1265,"change":1579,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1265},"2025-11-10",1.82,2.22,591600,{"date":1768,"open":1769,"high":1764,"low":1770,"close":1748,"change":272,"percent_change":1606,"volume":1771,"transactions":9,"vwap":1748},"2025-11-07",1.75,1.67,673700,{"date":1773,"open":1774,"high":1775,"low":1769,"close":1769,"change":262,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-11-06",1.805,1.89,-9.79,1429300,{"date":1779,"open":1780,"high":1781,"low":1775,"close":1782,"change":1579,"percent_change":1195,"volume":1783,"transactions":9,"vwap":1782},"2025-11-05",1.92,1.97,1.94,690200,{"date":1785,"open":1786,"high":1786,"low":1306,"close":1306,"change":1626,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1306},"2025-11-04",1.99,-5.47,475000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1374,"change":240,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1374},"2025-11-03",2.05,2.08,1.985,-1.95,359900,{"date":1797,"open":1798,"high":1799,"low":1786,"close":1791,"change":272,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1791},"2025-10-31",2.04,2.07,2.5,320800,{"date":1803,"open":1798,"high":1791,"low":1786,"close":1804,"change":1669,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-30",2,-3.38,674000,{"date":1808,"open":1809,"high":505,"low":1810,"close":1799,"change":1694,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1799},"2025-10-29",2.14,2.03,-2.36,618500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":122,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-28",2.24,2.25,2.12,-5.36,628400,{"date":1821,"open":1815,"high":1822,"low":1765,"close":1815,"change":1565,"percent_change":1570,"volume":1823,"transactions":9,"vwap":1815},"2025-10-27",2.34,886500,{"date":1825,"open":1201,"high":1826,"low":1827,"close":1828,"change":512,"percent_change":188,"volume":1829,"transactions":9,"vwap":1828},"2025-10-24",2.27,2.13,2.18,1234600,{"date":1831,"open":1195,"high":1832,"low":1810,"close":1833,"change":1584,"percent_change":321,"volume":1834,"transactions":9,"vwap":1833},"2025-10-23",2.155,2.1,1406200,{"date":1836,"open":1781,"high":1837,"low":513,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-22",2.178,2.09,0.14,7.18,2112600,{"date":1843,"open":1844,"high":1845,"low":513,"close":513,"change":339,"percent_change":1846,"volume":1847,"transactions":9,"vwap":513},"2025-10-21",2.02,2.049,-3.94,712000,{"date":1849,"open":1798,"high":1850,"low":1844,"close":1810,"change":446,"percent_change":446,"volume":1851,"transactions":9,"vwap":1810},"2025-10-20",2.095,557500,{"date":1853,"open":1810,"high":1833,"low":1786,"close":1810,"change":1014,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1810},"2025-10-17",-1.46,807800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":122,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-16",2.21,2.23,2.035,2.06,-5.5,752100,{"date":1865,"open":1866,"high":1867,"low":1201,"close":1828,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1828},"2025-10-15",2.39,2.392,-0.15,-6.44,1013300,{"date":1872,"open":1816,"high":1800,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-14",2.17,2.33,-0.06,-2.51,1968800,{"date":1879,"open":1786,"high":1866,"low":1880,"close":1866,"change":493,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1866},"2025-10-13",1.984,20.1,2814900,{"date":1884,"open":1828,"high":1885,"low":1886,"close":1786,"change":374,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1786},"2025-10-10",2.2,1.98,-8.29,1350300,{"date":1890,"open":1817,"high":1858,"low":1799,"close":1873,"change":272,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1873},"2025-10-09",2.36,961300,{"date":1894,"open":1895,"high":1896,"low":1833,"close":1817,"change":1669,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1817},"2025-10-08",2.19,2.215,-3.2,782000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1895,"change":1868,"percent_change":1272,"volume":1904,"transactions":9,"vwap":1895},"2025-10-07",2.29,2.299,2.115,1836100,{"date":1906,"open":1781,"high":1907,"low":1306,"close":1822,"change":356,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1822},"2025-10-06",2.37,21.24,6025100,{"date":1911,"open":1782,"high":1798,"low":1912,"close":1913,"change":1584,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-03",1.905,1.93,0.52,1017700,{"date":1917,"open":1918,"high":1780,"low":1919,"close":1780,"change":1579,"percent_change":1827,"volume":1920,"transactions":9,"vwap":1780},"2025-10-02",1.88,1.871,490400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1918,"change":1014,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1918},"2025-10-01",1.91,1.96,1.835,-1.57,753300,{"date":1929,"open":1924,"high":1781,"low":392,"close":1923,"change":1875,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1923},"2025-09-30",-3.05,973700,{"date":1933,"open":1810,"high":1798,"low":513,"close":1781,"change":1694,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1781},"2025-09-29",-2.48,995200,{"date":1937,"open":1804,"high":1799,"low":1760,"close":1844,"change":1291,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1844},"2025-09-26",-4.72,2629700,{"date":1941,"open":1942,"high":1943,"low":1861,"close":1817,"change":1646,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1817},"2025-09-25",2.7,2.714,-25.09,8367700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-24",2.62,2.84,2.517,2.83,0.42,17.43,4120400,{"date":1956,"open":1907,"high":1957,"low":1958,"close":589,"change":1565,"percent_change":1959,"volume":1960,"transactions":9,"vwap":589},"2025-09-23",2.695,2.35,2.55,3238500,{"date":1962,"open":1963,"high":1964,"low":1859,"close":1958,"change":1565,"percent_change":1948,"volume":1965,"transactions":9,"vwap":1958},"2025-09-22",2.4,2.445,1427900,{"date":1967,"open":1895,"high":1968,"low":1832,"close":1901,"change":301,"percent_change":309,"volume":1969,"transactions":9,"vwap":1901},"2025-09-19",2.385,1862500,{"date":1971,"open":1195,"high":1858,"low":1972,"close":1873,"change":512,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1873},"2025-09-18",2.104,3.83,838600,{"date":1976,"open":1781,"high":1201,"low":1924,"close":1838,"change":504,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1838},"2025-09-17",4.5,1548700,{"date":1980,"open":1844,"high":1844,"low":513,"close":1804,"change":146,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1804},"2025-09-16",-0.99,917600,{"date":1984,"open":1924,"high":1201,"low":1924,"close":1844,"change":1565,"percent_change":1407,"volume":1985,"transactions":9,"vwap":1844},"2025-09-15",1600900,{"date":1987,"open":1924,"high":1844,"low":1923,"close":1924,"change":146,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1924},"2025-09-12",-1.01,895700,{"date":1991,"open":1804,"high":1809,"low":1924,"close":1886,"change":1584,"percent_change":407,"volume":1992,"transactions":9,"vwap":1886},"2025-09-11",1815200,{"date":1994,"open":1780,"high":1995,"low":1996,"close":1781,"change":731,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1781},"2025-09-10",2.029,1.825,11.93,3369900,{"date":2000,"open":2001,"high":2002,"low":1742,"close":1747,"change":1565,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1747},"2025-09-09",1.68,1.779,3.53,1103300,{"date":2006,"open":1741,"high":2007,"low":1743,"close":2007,"change":504,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-08",1.7,5.59,677700,{"date":2011,"open":2012,"high":1749,"low":1743,"close":2013,"change":1694,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-05",1.63,1.61,-3.01,841900,{"date":2017,"open":2018,"high":1770,"low":2019,"close":1749,"change":1584,"percent_change":539,"volume":2020,"transactions":9,"vwap":1749},"2025-09-04",1.64,1.62,370700,{"date":2022,"open":2012,"high":1747,"low":2023,"close":1742,"change":1579,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1742},"2025-09-03",1.591,2.48,1008300,{"date":2027,"open":2018,"high":2028,"low":1743,"close":2013,"change":1694,"percent_change":2014,"volume":2029,"transactions":9,"vwap":2013},"2025-09-02",1.644,638800,{"date":2031,"open":1742,"high":2007,"low":2032,"close":1749,"change":446,"percent_change":446,"volume":1027,"transactions":9,"vwap":1749},"2025-08-29",1.645,{"date":2034,"open":2035,"high":2035,"low":1742,"close":1749,"change":446,"percent_change":446,"volume":2036,"transactions":9,"vwap":1749},"2025-08-28",1.69,330900,{"date":2038,"open":2039,"high":2040,"low":1749,"close":1749,"change":21,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1749},"2025-08-27",1.73,1.749,-5.14,559200,{"date":2044,"open":2007,"high":1755,"low":1770,"close":1769,"change":272,"percent_change":1610,"volume":2045,"transactions":9,"vwap":1769},"2025-08-26",775600,{"date":2047,"open":1770,"high":1747,"low":2018,"close":2007,"change":272,"percent_change":660,"volume":2048,"transactions":9,"vwap":2007},"2025-08-25",763200,{"date":2050,"open":2001,"high":2007,"low":848,"close":1742,"change":1014,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1742},"2025-08-22",-1.79,1696500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2001,"change":1014,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2001},"2025-08-21",1.72,1.734,1.635,-1.75,974900,{"date":2061,"open":1799,"high":1201,"low":1749,"close":2062,"change":382,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-20",1.71,-20.83,3139800,{"date":2066,"open":1748,"high":1895,"low":2018,"close":1201,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1201},"2025-08-19",0.33,18.03,5438700,{"date":2071,"open":1741,"high":1760,"low":1736,"close":1231,"change":615,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1231},"2025-08-18",17.31,1548300,{"date":2075,"open":1749,"high":1749,"low":2076,"close":1699,"change":339,"percent_change":219,"volume":2077,"transactions":9,"vwap":1699},"2025-08-15",1.55,1072300,{"date":2079,"open":2007,"high":2062,"low":2013,"close":2018,"change":1694,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2018},"2025-08-14",-2.96,435300,{"date":2083,"open":1754,"high":1754,"low":1741,"close":2035,"change":681,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2035},"2025-08-13",-14.65,2697200,{"date":2087,"open":1886,"high":1844,"low":513,"close":1886,"change":355,"percent_change":1521,"volume":2088,"transactions":9,"vwap":1886},"2025-08-12",1174700,{"date":2090,"open":1804,"high":1844,"low":2091,"close":1924,"change":1014,"percent_change":137,"volume":2092,"transactions":9,"vwap":1924},"2025-08-11",1.935,638300,{"date":2094,"open":1844,"high":1860,"low":1924,"close":1786,"change":261,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1786},"2025-08-08",-0.5,351300,{"date":2098,"open":1861,"high":1799,"low":1924,"close":1804,"change":240,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1804},"2025-08-07",-1.96,509800,{"date":2102,"open":1861,"high":1861,"low":1781,"close":1798,"change":1014,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1798},"2025-08-06",-1.45,592700,{"date":2106,"open":1838,"high":1195,"low":2107,"close":1799,"change":146,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1799},"2025-08-05",2.015,-0.96,580500,{"date":2111,"open":1844,"high":1195,"low":1886,"close":1838,"change":301,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1838},"2025-08-04",6.09,479400,{"date":2115,"open":1804,"high":1810,"low":1913,"close":1781,"change":1669,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1781},"2025-08-01",-3.43,616800,{"date":2119,"open":1833,"high":1833,"low":1804,"close":1798,"change":1694,"percent_change":2120,"volume":2100,"transactions":9,"vwap":1798},"2025-07-31",-2.39,{"date":2122,"open":1810,"high":1826,"low":1374,"close":1838,"change":579,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1838},"2025-07-30",5.56,1412300,{"date":2126,"open":1873,"high":1828,"low":1781,"close":1886,"change":348,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1886},"2025-07-29",-9.17,1069500,{"date":2130,"open":1859,"high":2131,"low":1828,"close":1828,"change":1875,"percent_change":1597,"volume":2132,"transactions":9,"vwap":1828},"2025-07-28",2.32,684100,{"date":2134,"open":1858,"high":2135,"low":2136,"close":1815,"change":1584,"percent_change":633,"volume":2137,"transactions":9,"vwap":1815},"2025-07-25",2.251,2.165,386700,{"date":2139,"open":1815,"high":2140,"low":1885,"close":1859,"change":146,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1859},"2025-07-24",2.297,-0.89,632600,{"date":2144,"open":1826,"high":1891,"low":1765,"close":1816,"change":446,"percent_change":446,"volume":2145,"transactions":9,"vwap":1816},"2025-07-23",553500,{"date":2147,"open":1901,"high":2148,"low":1885,"close":1816,"change":240,"percent_change":2058,"volume":2149,"transactions":9,"vwap":1816},"2025-07-22",2.305,813100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1901,"change":122,"percent_change":1357,"volume":2155,"transactions":9,"vwap":1901},"2025-07-21",2.46,2.58,2.275,1109900,{"date":2157,"open":2158,"high":2152,"low":1958,"close":589,"change":355,"percent_change":2159,"volume":2160,"transactions":9,"vwap":589},"2025-07-18",2.42,0.84,321800,{"date":2162,"open":589,"high":2163,"low":1874,"close":1866,"change":146,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1866},"2025-07-17",2.47,-0.83,725100,{"date":2167,"open":2168,"high":2169,"low":1822,"close":589,"change":339,"percent_change":2170,"volume":2171,"transactions":9,"vwap":589},"2025-07-16",2.52,2.525,-3.21,937100,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":261,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-15",2.6,2.45,2.49,-0.4,778000,{"date":2180,"open":2181,"high":2182,"low":302,"close":1800,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1800},"2025-07-14",2.3,2.63,0.19,8.23,1638000,{"date":2187,"open":2181,"high":1822,"low":1815,"close":1712,"change":261,"percent_change":550,"volume":2188,"transactions":9,"vwap":1712},"2025-07-11",399700,{"date":2190,"open":302,"high":2191,"low":1815,"close":2131,"change":72,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2131},"2025-07-10",2.349,3.11,333000,{"date":2195,"open":1816,"high":2196,"low":505,"close":1816,"change":355,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1816},"2025-07-09",2.267,0.9,538600,{"date":2200,"open":1809,"high":2201,"low":1809,"close":1859,"change":391,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1859},"2025-07-08",2.295,4.69,471900,{"date":2205,"open":1817,"high":2206,"low":1799,"close":1827,"change":261,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1827},"2025-07-07",2.145,-0.47,231800,{"date":2210,"open":1828,"high":1859,"low":1809,"close":1809,"change":1014,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1809},"2025-07-03",-1.38,228200,{"date":2214,"open":1809,"high":1885,"low":1827,"close":1873,"change":291,"percent_change":1224,"volume":2215,"transactions":9,"vwap":1873},"2025-07-02",261800,{"date":2217,"open":1810,"high":1885,"low":1374,"close":1809,"change":504,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1809},"2025-07-01",4.39,535800,{"date":2221,"open":1833,"high":1827,"low":1374,"close":1791,"change":261,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1791},"2025-06-30",-0.49,621000,{"date":2225,"open":1791,"high":2226,"low":1886,"close":1861,"change":355,"percent_change":1585,"volume":2227,"transactions":9,"vwap":1861},"2025-06-27",2.099,578300,{"date":2229,"open":1780,"high":2230,"low":2231,"close":1798,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1798},"2025-06-26",2.085,1.907,0.13,6.81,668500,{"date":2236,"open":1924,"high":1804,"low":2237,"close":1923,"change":1694,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1923},"2025-06-25",1.884,-2.55,399300,{"date":2241,"open":1918,"high":1786,"low":1760,"close":1924,"change":579,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1924},"2025-06-24",5.95,485600,{"date":2245,"open":1923,"high":1780,"low":1747,"close":1760,"change":1875,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1760},"2025-06-23",-3.14,795800,{"date":2249,"open":1798,"high":1798,"low":1306,"close":1923,"change":122,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1923},"2025-06-20",-5.91,779300,{"date":2253,"open":1792,"high":1195,"low":1374,"close":1810,"change":1669,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1810},"2025-06-18",-3.33,448300,{"date":2257,"open":1195,"high":1201,"low":1792,"close":1833,"change":1014,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1833},"2025-06-17",-1.41,282900,{"date":2261,"open":505,"high":1895,"low":2262,"close":1827,"change":1584,"percent_change":73,"volume":2263,"transactions":9,"vwap":1827},"2025-06-16",2.105,435400,{"date":2265,"open":1858,"high":2266,"low":1817,"close":1817,"change":691,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1817},"2025-06-13",2.233,-5.78,546800,{"date":2270,"open":1874,"high":2271,"low":1815,"close":1816,"change":1291,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1816},"2025-06-12",2.345,-4.26,398500,{"date":2275,"open":2276,"high":2276,"low":1822,"close":1958,"change":691,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1958},"2025-06-11",2.53,-5.24,571000,{"date":2280,"open":2153,"high":2281,"low":2152,"close":2024,"change":1694,"percent_change":905,"volume":2282,"transactions":9,"vwap":2024},"2025-06-10",2.607,367000,{"date":2284,"open":2285,"high":2286,"low":2176,"close":2276,"change":291,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2276},"2025-06-09",2.54,2.626,1.2,719100,{"date":2290,"open":1822,"high":878,"low":1816,"close":1800,"change":2291,"percent_change":2292,"volume":1471,"transactions":9,"vwap":1800},"2025-06-06",0.2,8.7,{"date":2294,"open":2163,"high":2163,"low":2181,"close":2181,"change":1868,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2181},"2025-06-05",-6.12,803900,{"date":2298,"open":1712,"high":2168,"low":1712,"close":2175,"change":2232,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2175},"2025-06-04",5.6,1409800,{"date":2302,"open":2181,"high":2303,"low":302,"close":2131,"change":291,"percent_change":1631,"volume":2304,"transactions":9,"vwap":2131},"2025-06-03",2.43,1500400,{"date":2306,"open":1873,"high":1822,"low":1838,"close":1901,"change":1839,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1901},"2025-06-02",6.51,1388000,{"date":2310,"open":1891,"high":1891,"low":2311,"close":505,"change":39,"percent_change":2312,"volume":2313,"transactions":9,"vwap":505},"2025-05-30",2.121,-9.28,1255700,{"date":2315,"open":1963,"high":2158,"low":1765,"close":1907,"change":1584,"percent_change":1952,"volume":2316,"transactions":9,"vwap":1907},"2025-05-29",1361200,{"date":2318,"open":2319,"high":1957,"low":1858,"close":1891,"change":1220,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1891},"2025-05-28",2.67,-14.18,2704400,{"date":2323,"open":1804,"high":1951,"low":1886,"close":1570,"change":484,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1570},"2025-05-27",38.19,8202700,{"date":2327,"open":1791,"high":1195,"low":1782,"close":1786,"change":691,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1786},"2025-05-23",-6.13,991000,{"date":2331,"open":1861,"high":2332,"low":2333,"close":1817,"change":512,"percent_change":630,"volume":2334,"transactions":9,"vwap":1817},"2025-05-22",2.135,1.965,843600,{"date":2336,"open":1786,"high":1792,"low":2333,"close":1798,"change":391,"percent_change":216,"volume":2337,"transactions":9,"vwap":1798},"2025-05-21",1454200,{"date":2339,"open":1886,"high":1810,"low":1780,"close":1782,"change":1014,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1782},"2025-05-20",-1.52,482100,{"date":2343,"open":1924,"high":2344,"low":1924,"close":1781,"change":1014,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1781},"2025-05-19",2.065,-1.5,699900,{"date":2348,"open":1782,"high":1844,"low":1913,"close":1804,"change":1579,"percent_change":1798,"volume":2349,"transactions":9,"vwap":1804},"2025-05-16",637500,{"date":2351,"open":1786,"high":1810,"low":1923,"close":1924,"change":1014,"percent_change":137,"volume":2352,"transactions":9,"vwap":1924},"2025-05-15",842600,{"date":2354,"open":1809,"high":505,"low":1924,"close":1786,"change":189,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1786},"2025-05-14",-7.44,1044600,{"date":2358,"open":505,"high":1859,"low":1810,"close":505,"change":272,"percent_change":2359,"volume":2360,"transactions":9,"vwap":505},"2025-05-13",2.38,1514000,{"date":2362,"open":1201,"high":1201,"low":1306,"close":1833,"change":1584,"percent_change":321,"volume":2363,"transactions":9,"vwap":1833},"2025-05-12",1564400,{"date":2365,"open":1748,"high":2201,"low":1748,"close":1838,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1838},"2025-05-09",0.15,7.73,1619900,{"date":2370,"open":1132,"high":2371,"low":2372,"close":1782,"change":2232,"percent_change":1840,"volume":2373,"transactions":9,"vwap":1782},"2025-05-08",1.955,1.79,1219100,{"date":2375,"open":1769,"high":1764,"low":2055,"close":1132,"change":512,"percent_change":529,"volume":2376,"transactions":9,"vwap":1132},"2025-05-07",500400,{"date":2378,"open":2039,"high":1747,"low":2062,"close":2039,"change":1014,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2039},"2025-05-06",-1.7,651500,{"date":2382,"open":1748,"high":1231,"low":2039,"close":1747,"change":1669,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1747},"2025-05-05",-3.83,655300,{"date":2386,"open":1231,"high":1918,"low":2387,"close":1231,"change":291,"percent_change":1770,"volume":2388,"transactions":9,"vwap":1231},"2025-05-02",1.78,664900,{"date":2390,"open":1780,"high":1780,"low":1755,"close":1748,"change":1669,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1748},"2025-05-01",-3.74,546200,{"date":2394,"open":1764,"high":1574,"low":1747,"close":1574,"change":1584,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1574},"2025-04-30",0.54,553000,{"date":2398,"open":1913,"high":2399,"low":1231,"close":392,"change":240,"percent_change":2400,"volume":2401,"transactions":9,"vwap":392},"2025-04-29",1.958,-2.11,543300,{"date":2403,"open":1844,"high":1791,"low":1748,"close":1306,"change":691,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1306},"2025-04-28",-6.4,1048400,{"date":181,"open":1827,"high":1827,"low":1804,"close":1810,"change":1291,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1810},-4.69,464000]