[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMOD":3,"homepage-market-summary":30,"stock-historical-AMOD":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMOD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha Modus Holdings, Inc. Class A Common Stock","Nasdaq",null,"PATENT OWNERS & LESSORS","Alpha Modus Holdings Inc through its operating subsidiaries, is a technology and intellectual property company focused on developing, licensing, and commercializing data-driven systems to enhance consumer engagement and decision-making in retail environments. The company ecosystem supports the commercialization of its patented technologies across retail and digital engagement through integrated services and partnerships for scalable deployment. The Company's services include solution design, implementation support, maintenance and monitoring, call center coordination, data analytics, and strategic planning to support AI-enabled retail applications and analytics-driven engagement systems.","9","Cornelius, NC",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.49,3.48,4.77,3.08,1.17,2.32,198.29,188848205.55106,1046908,3.2486,13.49,0.191,744694.4223665412,24.8,1236,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},7.52,1720986,628159906.045045,190.83,"2025-04-22",[185,186,195,206,215,225,235,241,250,260,271,278,287,297,307,317,327,335,343,351,359,368,376,386,396,405,416,425,436,447,456,465,476,486,494,505,514,523,529,539,547,555,564,575,585,594,602,610,617,626,635,643,651,659,667,675,683,690,697,703,709,715,721,727,734,741,749,754,758,764,771,777,783,790,794,803,812,819,828,837,844,851,856,864,871,879,886,895,900,907,912,918,925,929,934,943,950,956,962,967,972,977,981,985,990,995,999,1004,1009,1015,1024,1032,1039,1046,1054,1061,1066,1072,1080,1086,1092,1098,1104,1111,1117,1123,1130,1136,1142,1148,1154,1157,1161,1166,1172,1175,1181,1187,1194,1202,1207,1216,1225,1232,1238,1244,1253,1261,1268,1273,1278,1283,1290,1297,1304,1310,1315,1323,1330,1338,1344,1349,1357,1366,1374,1382,1389,1394,1400,1407,1413,1417,1424,1430,1435,1441,1446,1454,1462,1471,1479,1486,1494,1500,1508,1515,1522,1528,1532,1539,1545,1551,1557,1564,1568,1575,1582,1588,1595,1603,1607,1612,1618,1626,1632,1638,1644,1651,1658,1662,1669,1676,1681,1688,1694,1699,1706,1712,1719,1725,1733,1737,1742,1746,1750,1754,1760,1767,1772,1778,1782,1786,1790,1795,1800,1805,1809,1812,1816,1821,1826,1830,1833,1838,1843,1847,1852,1856,1860,1864,1868,1871,1875,1881,1886,1890,1893,1898,1903,1908,1912,1918,1924,1929,1933,1937,1942,1946,1952,1958,1965,1972,1977,1980,1986,1990,1993,1997,2001,2005,2008,2012,2016,2020,2023,2027,2031,2035,2039,2043,2047,2050,2054,2058,2063,2067,2071,2075,2080,2087,2093,2101,2108,2112,2116,2119,2123,2127,2131,2135,2139,2143,2147,2151,2156,2160,2164,2168,2171,2176,2179,2183,2187,2191,2195,2199,2203,2207,2212,2216,2220,2223,2226,2231,2235,2239,2242,2246,2250,2254,2258,2263,2267,2270,2274,2277,2282,2286,2292,2297,2301,2304,2309,2313,2319,2324,2330,2334,2339,2344,2348,2352,2356,2360,2363],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.53,1.88,1.12,-0.38,-24.52,17429545.009617,87004,1.7048,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",1.5464,1.6,1.5297,1.55,-0.03,-1.9,10134.3867,119,1.5505,{"date":207,"open":208,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1.58,1.4601,0.01,0.64,41372.121242,581,1.5449,{"date":216,"open":217,"high":218,"low":200,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",1.66,1.67,1.57,-0.08,-4.85,16423.4596,278,1.6057,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",1.62,1.7277,1.65,-0.02,-1.2,28886.860948,361,1.6681,{"date":236,"open":227,"high":237,"low":208,"close":218,"change":210,"percent_change":238,"volume":239,"transactions":240,"vwap":218},"2026-09-24",1.69,0.6,80862.317424,732,{"date":242,"open":243,"high":243,"low":244,"close":217,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.93,1.64,-0.24,-12.63,91758.856892,972,1.7621,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.9465,1.955,1.9,-0.06,-3.06,24694.81583,357,1.9225,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.02,2.1,1.9397,1.96,0.02,1.03,52928.7881,602,2.0077,{"date":272,"open":265,"high":262,"low":273,"close":273,"change":230,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.94,-1.02,68732.9659,501,1.9691,{"date":279,"open":280,"high":281,"low":188,"close":265,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.89,2.0399,0.12,6.52,82107.8379,796,1.9606,{"date":288,"open":265,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.9999,1.83,1.84,-0.14,-7.07,56813.864047,670,1.889,{"date":298,"open":299,"high":300,"low":243,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",2.04,2.07,1.98,-0.2,-9.17,75726.131005,632,2.0018,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":255,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.33,2.48,2.09,2.18,-2.68,472508.300248,3808,2.3111,{"date":318,"open":319,"high":320,"low":300,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.08,2.25,2.24,0.15,7.18,422881.5079,4216,2.3068,{"date":328,"open":329,"high":311,"low":330,"close":311,"change":331,"percent_change":323,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.95,1.92,0.14,53744.3249,615,1.9851,{"date":336,"open":262,"high":337,"low":243,"close":329,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.03,-0.11,-5.34,32903.820302,540,1.9755,{"date":344,"open":345,"high":345,"low":299,"close":346,"change":338,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.15,2.06,-5.07,52977.836176,664,2.0942,{"date":352,"open":353,"high":321,"low":311,"close":354,"change":201,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",2.21,2.17,-1.36,113704.619976,1200,2.1707,{"date":360,"open":361,"high":362,"low":263,"close":363,"change":282,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.13,2.2899,2.2,5.77,140322.43133,1469,2.1705,{"date":369,"open":263,"high":320,"low":370,"close":319,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",2,-0.69,-24.91,488523.617995,5592,2.1267,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":142,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",2.42,2.87,2.11,2.77,13.06,2869430.765012,21840,2.7654,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":213,"vwap":395},"2026-08-31",2.46,2.53,2.41,2.45,-0.05,-2,30339.449332,2.4774,{"date":397,"open":398,"high":398,"low":391,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.82,2.5,-0.34,-11.97,128568.014626,1175,2.6285,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",3.15,3.21,2.525,2.84,-0.97,-25.46,1647709.772938,14872,3.4436,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":266,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",3.87,3.65,3.81,0.53,15206.6044,420,3.7633,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",3.94,4,3.56,3.79,-0.87,-18.67,267804.1401,3027,4.3016,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",4.5,4.68,4.3044,4.66,0.03,0.65,39417.756373,736,4.5691,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":442,"percent_change":443,"volume":453,"transactions":454,"vwap":455},"2026-08-21",4.6,4.69,4.4451,4.63,11406.1041,268,4.5967,{"date":457,"open":458,"high":459,"low":458,"close":449,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",4.25,4.61,0.195,4.43,18270.175,319,4.4295,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",4.46,4.49,4.325,4.405,0.065,1.5,11725.576199,505,4.3984,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",4.24,4.4,4.22,4.34,0,4320.115487,241,4.2984,{"date":487,"open":467,"high":438,"low":488,"close":481,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",4.1639,-0.155,-3.45,5328.461,266,4.3497,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",4.4723,4.525,4.44,4.495,-0.065,-1.43,13632.9625,362,4.483,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",4.35,4.56,0.21,4.83,8749.826244,148,4.4654,{"date":515,"open":516,"high":516,"low":517,"close":507,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",4.505,4.23,-0.27,-5.84,11867.685238,239,4.3717,{"date":524,"open":479,"high":525,"low":479,"close":525,"change":322,"percent_change":526,"volume":527,"transactions":521,"vwap":528},"2026-08-11",4.62,3.36,7760.984856,4.5244,{"date":530,"open":531,"high":468,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",4.48,4.21,4.47,-0.07,-1.54,12302.056102,255,4.4011,{"date":540,"open":533,"high":525,"low":507,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",4.54,0.13,2.95,30276.825,442,4.5196,{"date":548,"open":480,"high":549,"low":532,"close":550,"change":266,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",4.53,4.41,0.46,10405.8,206,4.3402,{"date":556,"open":557,"high":467,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",4.01,4.39,-0.13,-2.88,73470.106,867,4.2676,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.1,4.5562,3.9301,4.52,0.51,12.72,27217.966604,458,4.2511,{"date":576,"open":577,"high":578,"low":579,"close":557,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",3.91,4.1599,3.9,0.07,1.78,11793.65,287,4.0015,{"date":586,"open":587,"high":428,"low":588,"close":427,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",3.948,3.71,0.2,5.35,15837.723801,301,3.8952,{"date":595,"open":596,"high":427,"low":597,"close":598,"change":255,"percent_change":599,"volume":600,"transactions":503,"vwap":601},"2026-07-30",3.75,3.7,3.74,-1.58,29477.229931,3.8918,{"date":603,"open":604,"high":428,"low":604,"close":605,"change":606,"percent_change":439,"volume":607,"transactions":608,"vwap":609},"2026-07-29",3.6,3.8,0.17,28100.4312,558,3.7914,{"date":611,"open":612,"high":598,"low":612,"close":613,"change":482,"percent_change":482,"volume":614,"transactions":615,"vwap":616},"2026-07-28",3.51,3.63,2568.054395,237,3.6336,{"date":618,"open":619,"high":619,"low":620,"close":613,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",3.73,3.4,-0.15,-3.97,9262.07,390,3.5902,{"date":627,"open":613,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",3.78,3.55,0.08,2.16,7006.254634,517,3.6534,{"date":636,"open":637,"high":637,"low":638,"close":597,"change":559,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",3.7444,3.62,-3.39,3958.5,190,3.6922,{"date":644,"open":645,"high":645,"low":629,"close":646,"change":201,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",3.86,3.83,-0.78,21360.075681,482,3.6863,{"date":652,"open":653,"high":654,"low":605,"close":645,"change":210,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",3.84,3.95,0.26,7970.3791,397,3.8574,{"date":660,"open":645,"high":661,"low":662,"close":662,"change":201,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",3.985,3.85,-0.77,6938.1041,688,3.8978,{"date":668,"open":669,"high":670,"low":662,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-17",4.05,4.11,3.88,-0.18,-4.43,20400,{"date":676,"open":677,"high":678,"low":557,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-16",4.19,4.29,4.06,-0.04,-0.98,14900,{"date":684,"open":685,"high":686,"low":687,"close":566,"change":230,"percent_change":688,"volume":689,"transactions":9,"vwap":566},"2026-07-15",4.2,4.31,4.07,-0.49,12100,{"date":691,"open":692,"high":678,"low":661,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-14",4.125,4.12,0.11,2.74,42400,{"date":698,"open":699,"high":700,"low":699,"close":557,"change":621,"percent_change":701,"volume":702,"transactions":9,"vwap":557},"2026-07-13",3.99,4.123,-3.61,10700,{"date":704,"open":480,"high":705,"low":693,"close":706,"change":230,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",4.55,4.16,-0.48,39800,{"date":710,"open":661,"high":711,"low":712,"close":713,"change":606,"percent_change":478,"volume":714,"transactions":9,"vwap":713},"2026-07-09",4.3,3.857,4.18,17200,{"date":716,"open":679,"high":566,"low":717,"close":557,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":557},"2026-07-08",3.965,-0.21,-4.98,11100,{"date":722,"open":723,"high":723,"low":724,"close":480,"change":210,"percent_change":725,"volume":726,"transactions":9,"vwap":480},"2026-07-07",4.26,3.97,0.24,36500,{"date":728,"open":729,"high":730,"low":685,"close":532,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":532},"2026-07-06",4.51,4.85,-0.25,-5.61,73100,{"date":735,"open":736,"high":737,"low":467,"close":467,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":467},"2026-07-02",4.7,5.17,-0.32,-6.69,23800,{"date":742,"open":743,"high":744,"low":679,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",4.08,4.81,4.78,0.52,12.21,44400,{"date":750,"open":428,"high":678,"low":751,"close":723,"change":509,"percent_change":752,"volume":753,"transactions":9,"vwap":723},"2026-06-30",3.912,5.19,19400,{"date":755,"open":507,"high":507,"low":699,"close":669,"change":255,"percent_change":756,"volume":757,"transactions":9,"vwap":669},"2026-06-29",-1.46,17500,{"date":759,"open":760,"high":761,"low":557,"close":670,"change":694,"percent_change":762,"volume":763,"transactions":9,"vwap":670},"2026-06-26",4.03,4.37,2.75,26800,{"date":765,"open":766,"high":729,"low":767,"close":428,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":428},"2026-06-25",4.13,3.995,-0.17,-4.08,44100,{"date":772,"open":645,"high":458,"low":420,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",4.17,0.33,8.59,79400,{"date":778,"open":779,"high":557,"low":653,"close":653,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":653},"2026-06-23",3.96,-0.12,-3.03,24100,{"date":784,"open":785,"high":786,"low":787,"close":779,"change":392,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-06-22",4.02,4.15,3.89,-1.25,33700,{"date":791,"open":438,"high":549,"low":430,"close":557,"change":738,"percent_change":792,"volume":793,"transactions":9,"vwap":557},"2026-06-18",-7.39,91800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",5.14,5.255,4.32,4.33,-0.79,-15.43,100800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",5.75,5.845,5.01,5.12,-0.6,-10.49,119000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":127,"percent_change":179,"volume":818,"transactions":9,"vwap":817},"2026-06-15",5.8,6.64,5.23,5.72,384800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",6.2,6.4,5.24,5.32,-0.72,-11.92,12780,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",6.8,7.2,5.64,6.04,-0.96,-13.71,25190,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":282,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",7.16,6.68,7,1.74,6688,{"date":845,"open":846,"high":831,"low":847,"close":848,"change":725,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-09",6.72,6.48,6.88,3.61,16715,{"date":852,"open":179,"high":179,"low":847,"close":815,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":815},"2026-06-08",6.428,3032.08,23590,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",0.229,0.20299999,0.212,-0.011,-4.93,412100,{"date":865,"open":866,"high":858,"low":867,"close":868,"change":869,"percent_change":532,"volume":870,"transactions":9,"vwap":868},"2026-06-04",0.22,0.20999999,0.223,0.009,252400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":861,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",0.22499999,0.235,0.213,0.214,-4.89,222700,{"date":880,"open":881,"high":881,"low":882,"close":873,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-06-02",0.237,0.221,-0.006,-2.6,265200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",0.23999999,0.245,0.227,0.23100001,0.002,0.87,1002700,{"date":896,"open":858,"high":874,"low":873,"close":858,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":858},"2026-05-29",-0.001,-0.43,732600,{"date":901,"open":867,"high":889,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-28",0.205,0.23,0.021,10.05,1984100,{"date":908,"open":867,"high":875,"low":909,"close":910,"change":897,"percent_change":707,"volume":911,"transactions":9,"vwap":910},"2026-05-27",0.197,0.20900001,766600,{"date":913,"open":914,"high":915,"low":589,"close":867,"change":210,"percent_change":916,"volume":917,"transactions":9,"vwap":867},"2026-05-26",0.20100001,0.21799999,5,732800,{"date":919,"open":859,"high":920,"low":921,"close":589,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":589},"2026-05-22",0.208,0.19499999,-0.004,-1.96,558700,{"date":926,"open":920,"high":920,"low":26,"close":927,"change":897,"percent_change":688,"volume":928,"transactions":9,"vwap":927},"2026-05-21",0.204,699800,{"date":930,"open":931,"high":931,"low":914,"close":902,"change":861,"percent_change":932,"volume":933,"transactions":9,"vwap":902},"2026-05-20",0.21699999,-5.09,1363800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",0.215,0.226,0.207,0.21600001,-0.003,-1.37,363400,{"date":944,"open":945,"high":945,"low":902,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",0.22400001,0.219,0.004,1.86,641400,{"date":951,"open":931,"high":868,"low":952,"close":936,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":936},"2026-05-15",0.211,-0.009,-4.02,909700,{"date":957,"open":931,"high":958,"low":902,"close":945,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":945},"2026-05-14",0.236,0.007,3.23,2287200,{"date":963,"open":931,"high":873,"low":952,"close":931,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":931},"2026-05-13",-0.002,-0.91,393200,{"date":968,"open":891,"high":891,"low":867,"close":946,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":946},"2026-05-12",-0.015,-6.41,634100,{"date":973,"open":890,"high":974,"low":945,"close":974,"change":892,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",0.234,0.86,363300,{"date":978,"open":868,"high":979,"low":936,"close":979,"change":892,"percent_change":893,"volume":980,"transactions":9,"vwap":979},"2026-05-08",0.23199999,647900,{"date":982,"open":931,"high":983,"low":936,"close":903,"change":869,"percent_change":687,"volume":984,"transactions":9,"vwap":903},"2026-05-07",0.233,1906600,{"date":986,"open":910,"high":858,"low":987,"close":882,"change":111,"percent_change":988,"volume":989,"transactions":9,"vwap":882},"2026-05-06",0.20200001,-4.33,1867200,{"date":991,"open":992,"high":993,"low":909,"close":891,"change":482,"percent_change":482,"volume":994,"transactions":9,"vwap":891},"2026-05-05",0.206,0.242,40631400,{"date":996,"open":122,"high":122,"low":873,"close":891,"change":953,"percent_change":997,"volume":998,"transactions":9,"vwap":891},"2026-05-04",-3.75,600300,{"date":1000,"open":983,"high":889,"low":866,"close":888,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":888},"2026-05-01",0.008,3.45,747700,{"date":1005,"open":891,"high":888,"low":868,"close":979,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":979},"2026-04-30",0.012,5.45,961800,{"date":1010,"open":1011,"high":1011,"low":939,"close":866,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":866},"2026-04-29",0.252,-0.027,-10.93,924900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",0.27900001,0.28799999,0.228,0.24699999,-0.044,-15.12,1384300,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-27",0.33399999,0.28999999,0.29100001,-0.037,-11.28,597500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":201,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",0.36300001,0.32499999,0.32800001,-8.38,1239600,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":201,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",0.37599999,0.345,0.35800001,-7.73,293900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1006,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-22",0.38499999,0.39500001,0.36500001,0.38800001,3.19,223100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1041,"change":883,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1041},"2026-04-21",0.38699999,0.40000001,0.373,-1.57,139200,{"date":1062,"open":1041,"high":1049,"low":1063,"close":1064,"change":892,"percent_change":421,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",0.37,0.382,189500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":147,"change":940,"percent_change":647,"volume":1071,"transactions":9,"vwap":147},"2026-04-17",0.384,0.39899999,0.377,280900,{"date":1073,"open":1041,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-16",0.38999999,0.37099999,0.38299999,0.019,5.22,441700,{"date":1081,"open":1063,"high":1082,"low":1083,"close":1084,"change":482,"percent_change":482,"volume":1085,"transactions":9,"vwap":1084},"2026-04-15",0.38100001,0.35499999,0.36399999,679600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1084,"change":482,"percent_change":482,"volume":1091,"transactions":9,"vwap":1084},"2026-04-14",0.35600001,0.368,0.347,353000,{"date":1093,"open":1042,"high":1050,"low":1094,"close":1084,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1084},"2026-04-13",0.33000001,0.027,8.01,764100,{"date":1099,"open":1100,"high":1090,"low":1101,"close":1102,"change":482,"percent_change":482,"volume":1103,"transactions":9,"vwap":1102},"2026-04-10",0.34,0.32300001,0.33700001,333300,{"date":1105,"open":1106,"high":1088,"low":1107,"close":1102,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1102},"2026-04-09",0.34599999,0.31999999,-0.016,-4.53,439900,{"date":1112,"open":1063,"high":1063,"low":1113,"close":1114,"change":897,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-08",0.34099999,0.35299999,-0.28,519200,{"date":1118,"open":1114,"high":1119,"low":1113,"close":1120,"change":883,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-07",0.361,0.354,-1.67,350500,{"date":1124,"open":1125,"high":1063,"low":1100,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-06",0.34200001,0.36000001,0.018,5.26,386900,{"date":1131,"open":1132,"high":1063,"low":1133,"close":1125,"change":201,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-04-02",0.359,0.331,-8.06,681200,{"date":1137,"open":1063,"high":1056,"low":1138,"close":1139,"change":947,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",0.34999999,0.37200001,1.09,2475500,{"date":1143,"open":1075,"high":1144,"low":1145,"close":1089,"change":1095,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1089},"2026-03-31",0.37400001,0.336,7.92,273400,{"date":1149,"open":1150,"high":1150,"low":1100,"close":1113,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1113},"2026-03-30",0.366,-0.033,-8.82,170100,{"date":1155,"open":1144,"high":1074,"low":1100,"close":1144,"change":883,"percent_change":599,"volume":1156,"transactions":9,"vwap":1144},"2026-03-27",482800,{"date":1158,"open":1070,"high":1057,"low":1034,"close":147,"change":1159,"percent_change":439,"volume":1160,"transactions":9,"vwap":147},"2026-03-26",0.017,485600,{"date":1162,"open":1063,"high":1075,"low":1042,"close":1034,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1034},"2026-03-25",0.001,0.28,255400,{"date":1167,"open":1168,"high":1051,"low":1138,"close":1169,"change":892,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-24",0.35100001,0.36199999,0.56,232800,{"date":1173,"open":1063,"high":1064,"low":1090,"close":1126,"change":947,"percent_change":189,"volume":1174,"transactions":9,"vwap":1126},"2026-03-23",434500,{"date":1176,"open":1177,"high":1063,"low":1178,"close":1088,"change":883,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1088},"2026-03-20",0.36700001,0.33500001,-1.66,490300,{"date":1182,"open":1075,"high":1183,"low":1094,"close":1169,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1169},"2026-03-19",0.39399999,-0.008,-2.16,629900,{"date":1188,"open":1189,"high":1190,"low":1089,"close":1063,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1063},"2026-03-18",0.44999999,0.47,-0.085,-18.68,1202100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":111,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-17",0.465,0.47999999,0.45300001,0.45500001,-2.15,354800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1196,"change":947,"percent_change":893,"volume":1206,"transactions":9,"vwap":1196},"2026-03-16",0.46000001,0.493,311400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-13",0.49599999,0.49900001,0.45100001,0.461,-0.018,-3.76,240700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-12",0.5,0.51999998,0.47299999,0.479,-0.021,-4.2,381200,{"date":1226,"open":1227,"high":1228,"low":1190,"close":1218,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1218},"2026-03-11",0.47600001,0.51099998,0.023,4.82,742200,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":230,"percent_change":954,"volume":1237,"transactions":9,"vwap":1236},"2026-03-10",0.509,0.47099999,0.477,201600,{"date":1239,"open":1240,"high":1241,"low":1235,"close":1242,"change":897,"percent_change":302,"volume":1243,"transactions":9,"vwap":1242},"2026-03-09",0.48500001,0.50400001,0.49700001,306500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-06",0.51200002,0.528,0.49200001,0.498,-0.024,-4.6,424000,{"date":1254,"open":1170,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-05",0.57300001,0.51499999,0.52200001,-0.038,-6.79,345900,{"date":1262,"open":1263,"high":1255,"low":1264,"close":1170,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1170},"2026-03-04",0.53299999,0.50099999,0.048,9.37,289400,{"date":1269,"open":1264,"high":1270,"low":1197,"close":1246,"change":869,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1246},"2026-03-03",0.54000002,1.79,311300,{"date":1274,"open":1210,"high":1275,"low":1190,"close":1276,"change":892,"percent_change":127,"volume":1277,"transactions":9,"vwap":1276},"2026-03-02",0.52600002,0.50300002,246000,{"date":1279,"open":1263,"high":1280,"low":1264,"close":1264,"change":1029,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1264},"2026-02-27",0.56999999,-6.88,267600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":210,"percent_change":280,"volume":1289,"transactions":9,"vwap":1288},"2026-02-26",0.52899998,0.58499998,0.50999999,0.53799999,373100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1247,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1247},"2026-02-25",0.491,0.55000001,0.041,8.42,287200,{"date":1298,"open":1299,"high":1249,"low":1196,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-24",0.484,0.48699999,0.022,4.73,149700,{"date":1305,"open":1306,"high":1218,"low":1199,"close":1196,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1196},"2026-02-23",0.495,-0.029,-5.87,174700,{"date":1311,"open":1218,"high":1276,"low":1197,"close":1312,"change":861,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",0.49399999,-2.18,356600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1151,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-19",0.53399998,0.55500001,0.486,0.505,-6.13,428900,{"date":1324,"open":1255,"high":1325,"low":1326,"close":1288,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1288},"2026-02-18",0.588,0.52999997,-0.041,-7.08,306000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":861,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",0.59100002,0.61500001,0.56099999,0.579,-1.86,218900,{"date":1339,"open":1340,"high":1341,"low":1280,"close":1342,"change":111,"percent_change":1121,"volume":1343,"transactions":9,"vwap":1342},"2026-02-13",0.60000002,0.61900002,0.58999997,347000,{"date":1345,"open":1340,"high":1346,"low":1280,"close":1340,"change":1159,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2026-02-12",0.64999998,2.92,408000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1327,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-11",0.625,0.65799999,0.55299997,0.583,-6.57,752900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-10",0.72000003,0.727,0.60299999,0.62400001,-0.103,-14.17,733500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1360,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1360},"2026-02-09",0.78100002,0.79000002,0.65499997,-0.076,-9.46,971400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-06",0.99000001,0.75,0.80299997,-0.127,-13.66,1060000,{"date":1383,"open":1384,"high":176,"low":1385,"close":1386,"change":1387,"percent_change":1152,"volume":1388,"transactions":9,"vwap":1386},"2026-02-05",0.94999999,0.88200003,0.93000001,-0.09,774900,{"date":1390,"open":1391,"high":1391,"low":1392,"close":88,"change":111,"percent_change":411,"volume":1393,"transactions":9,"vwap":88},"2026-02-04",1.04,0.95999998,949300,{"date":1395,"open":1386,"high":1396,"low":1386,"close":267,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":267},"2026-02-03",1.07,0.115,12.57,1158900,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":559,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-02",1.15,0.88,0.91500002,-12.44,2180100,{"date":1408,"open":117,"high":1402,"low":267,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-30",1.045,-0.075,-6.7,1030900,{"date":1414,"open":1415,"high":1415,"low":176,"close":189,"change":482,"percent_change":482,"volume":1416,"transactions":9,"vwap":189},"2026-01-29",1.21,2277000,{"date":1418,"open":1419,"high":1420,"low":1404,"close":189,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":189},"2026-01-28",0.94,1.19,0.186,19.91,3470200,{"date":1425,"open":1386,"high":1419,"low":1426,"close":1427,"change":883,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-27",0.87300003,0.93400002,-0.64,1538700,{"date":1431,"open":267,"high":267,"low":1432,"close":1419,"change":1433,"percent_change":355,"volume":1434,"transactions":9,"vwap":1419},"2026-01-26",0.76800001,-0.013,3193700,{"date":1436,"open":1403,"high":1437,"low":1438,"close":1439,"change":1294,"percent_change":438,"volume":1440,"transactions":9,"vwap":1439},"2026-01-23",0.98299998,0.82999998,0.95300001,3081200,{"date":1442,"open":1386,"high":1386,"low":1443,"close":1444,"change":1184,"percent_change":431,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",0.85100001,0.912,1150100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1397,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-21",0.86900002,0.94800001,0.80500001,0.92000002,14.29,3192300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1450,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1450},"2026-01-20",0.72100002,0.83999997,0.70599997,0.053,7.05,1721800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-16",0.69800001,0.792,0.67299998,0.75199997,0.057,8.2,1605900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":353,"volume":1478,"transactions":9,"vwap":1476},"2026-01-15",0.67199999,0.722,0.66000003,0.69499999,0.015,718500,{"date":1480,"open":1481,"high":1476,"low":1482,"close":1483,"change":111,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-14",0.67500001,0.63999999,0.68000001,-1.45,523700,{"date":1487,"open":1488,"high":1359,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-13",0.65899998,0.64099997,0.69,0.043,6.65,1598000,{"date":1495,"open":1496,"high":1370,"low":1340,"close":1497,"change":922,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-12",0.62300003,0.64700001,-0.61,676900,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-09",0.69999999,0.63,0.65100002,-0.056,-7.92,963400,{"date":1509,"open":1510,"high":1511,"low":1354,"close":1512,"change":1459,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",0.62099999,0.70999998,0.70700002,8.1,3986500,{"date":1516,"open":1517,"high":1377,"low":1361,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-07",0.66799998,0.65399998,0.163,33.2,73205600,{"date":1523,"open":1204,"high":1248,"low":1524,"close":1292,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1292},"2026-01-06",0.45199999,0.033,7.21,13424600,{"date":1529,"open":1299,"high":1299,"low":1057,"close":1530,"change":922,"percent_change":431,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",0.458,242000,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":892,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-02",0.48800001,0.44600001,0.46200001,0.43,79900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1204,"change":1222,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1204},"2025-12-31",0.49000001,0.44400001,-4.37,189900,{"date":1546,"open":1536,"high":1541,"low":1204,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-30",0.48100001,0.011,2.34,215600,{"date":1552,"open":1218,"high":1287,"low":1553,"close":1190,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1190},"2025-12-29",0.447,-0.054,-10.31,639300,{"date":1558,"open":1197,"high":1559,"low":1221,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-26",0.54699999,0.52399999,0.045,9.39,639400,{"date":1565,"open":1287,"high":1228,"low":1204,"close":1221,"change":1258,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1221},"2025-12-24",-7.35,127800,{"date":1569,"open":1170,"high":1570,"low":1287,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-23",0.56199998,0.51700002,-0.055,-9.62,231300,{"date":1576,"open":1496,"high":1577,"low":1293,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-22",0.63300002,0.57200003,-0.052,-8.33,255700,{"date":1583,"open":1502,"high":1584,"low":1333,"close":1362,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1362},"2025-12-19",0.74000001,-0.093,-12.97,726000,{"date":1589,"open":1482,"high":893,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-18",0.62199998,0.71700001,0.104,16.97,8836500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1459,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-17",0.54500002,0.66600001,0.52100003,0.61299998,9.46,231900,{"date":1604,"open":1605,"high":1578,"low":1597,"close":1170,"change":1477,"percent_change":762,"volume":1606,"transactions":9,"vwap":1170},"2025-12-16",0.56599998,76100,{"date":1608,"open":1570,"high":1340,"low":1317,"close":1597,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1597},"2025-12-15",-0.025,-4.39,77000,{"date":1613,"open":1614,"high":1614,"low":1334,"close":1280,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1280},"2025-12-12",0.685,-0.099,-14.8,162000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1307,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-11",0.67699999,0.73000002,0.64899999,0.66900003,-4.15,86000,{"date":1627,"open":1628,"high":1629,"low":1483,"close":1464,"change":230,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1464},"2025-12-10",0.72899997,0.76599997,-2.79,123500,{"date":1633,"open":1634,"high":1635,"low":1504,"close":1636,"change":1265,"percent_change":839,"volume":1637,"transactions":9,"vwap":1636},"2025-12-09",0.676,0.77999997,0.71799999,111000,{"date":1639,"open":1640,"high":1640,"low":1475,"close":1641,"change":1222,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-08",0.72600001,0.67000002,-3.04,58600,{"date":1645,"open":1646,"high":1369,"low":1346,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-05",0.778,0.69099998,-0.034,-4.69,536700,{"date":1652,"open":1653,"high":1635,"low":1456,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-04",0.77200001,0.72500002,-0.039,-5.1,87900,{"date":1659,"open":1621,"high":1635,"low":1456,"close":1660,"change":869,"percent_change":1420,"volume":1661,"transactions":9,"vwap":1660},"2025-12-03",0.764,32200,{"date":1663,"open":1664,"high":1665,"low":1621,"close":1666,"change":1561,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",0.76300001,0.80900002,0.755,6.34,50800,{"date":1670,"open":1671,"high":1672,"low":1511,"close":1511,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1511},"2025-12-01",0.80000001,0.81,-0.063,-8.15,30500,{"date":1677,"open":1678,"high":1671,"low":1679,"close":1678,"change":1301,"percent_change":1680,"volume":682,"transactions":9,"vwap":1678},"2025-11-28",0.773,0.75999999,2.93,{"date":1682,"open":1683,"high":1684,"low":1377,"close":1685,"change":1001,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-26",0.75700003,0.85900003,0.75099999,1.08,100900,{"date":1689,"open":1690,"high":1683,"low":1640,"close":1691,"change":904,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-25",0.73500001,0.74299997,2.91,49700,{"date":1695,"open":1696,"high":1696,"low":1456,"close":1474,"change":1655,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1474},"2025-11-24",0.76999998,-5.12,65800,{"date":1700,"open":1701,"high":1702,"low":1584,"close":1701,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1701},"2025-11-21",0.76099998,0.77499998,-0.012,-1.55,59500,{"date":1707,"open":1708,"high":1448,"low":1696,"close":1678,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1678},"2025-11-20",0.86000001,-0.043,-5.27,139500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1554,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",0.85500002,0.91000003,0.81599998,-6.21,69700,{"date":1720,"open":1376,"high":1376,"low":1721,"close":893,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":893},"2025-11-18",0.85000002,-0.058,-6.25,157200,{"date":1726,"open":1727,"high":1728,"low":1451,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-17",1.012,1.016,0.92799997,-0.062,-6.26,129700,{"date":1734,"open":1735,"high":88,"low":1715,"close":1376,"change":266,"percent_change":346,"volume":1736,"transactions":9,"vwap":1376},"2025-11-14",0.97000003,108300,{"date":1738,"open":101,"high":1739,"low":1449,"close":1735,"change":392,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1735},"2025-11-13",1.027,-4.9,104000,{"date":1743,"open":267,"high":1744,"low":88,"close":88,"change":111,"percent_change":411,"volume":1745,"transactions":9,"vwap":88},"2025-11-12",1.05,65700,{"date":1747,"open":1391,"high":1396,"low":101,"close":267,"change":680,"percent_change":1748,"volume":1749,"transactions":9,"vwap":267},"2025-11-11",-3.74,105500,{"date":1751,"open":1396,"high":1752,"low":176,"close":1396,"change":210,"percent_change":1419,"volume":1753,"transactions":9,"vwap":1396},"2025-11-10",1.2,683700,{"date":1755,"open":1744,"high":1396,"low":1391,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-07",1.06,-0.035,-3.2,53300,{"date":1761,"open":1756,"high":1762,"low":101,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-06",1.3,1.095,0.035,3.3,500600,{"date":1768,"open":1769,"high":1770,"low":101,"close":1756,"change":1561,"percent_change":461,"volume":1771,"transactions":9,"vwap":1756},"2025-11-05",1.018,1.065,51100,{"date":1773,"open":88,"high":1744,"low":176,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-04",1.015,-0.045,-4.25,57500,{"date":1779,"open":1780,"high":1396,"low":88,"close":1756,"change":266,"percent_change":330,"volume":1781,"transactions":9,"vwap":1756},"2025-11-03",1.028,52800,{"date":1783,"open":267,"high":1391,"low":101,"close":1391,"change":210,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1391},"2025-10-31",0.97,39000,{"date":1787,"open":1391,"high":1396,"low":101,"close":267,"change":392,"percent_change":1788,"volume":1789,"transactions":9,"vwap":267},"2025-10-30",-4.63,59700,{"date":1791,"open":1792,"high":117,"low":1686,"close":1686,"change":392,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1686},"2025-10-29",1.1,-4.42,50200,{"date":1796,"open":1797,"high":1798,"low":1792,"close":117,"change":482,"percent_change":482,"volume":1799,"transactions":9,"vwap":117},"2025-10-28",1.11,1.139,22200,{"date":1801,"open":1802,"high":1803,"low":1797,"close":117,"change":73,"percent_change":452,"volume":1804,"transactions":9,"vwap":117},"2025-10-27",1.14,1.16,70600,{"date":1806,"open":1402,"high":1402,"low":1686,"close":1686,"change":111,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1686},"2025-10-24",-0.92,367500,{"date":1810,"open":1396,"high":1792,"low":1396,"close":1140,"change":111,"percent_change":965,"volume":1811,"transactions":9,"vwap":1140},"2025-10-23",18000,{"date":1813,"open":1797,"high":117,"low":1686,"close":1792,"change":392,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1792},"2025-10-22",-4.35,53400,{"date":1817,"open":1818,"high":1818,"low":1802,"close":1402,"change":255,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1402},"2025-10-21",1.18,-4.96,29100,{"date":1822,"open":1802,"high":1823,"low":1792,"close":1415,"change":282,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1415},"2025-10-20",1.22,11.01,113100,{"date":1827,"open":1140,"high":1792,"low":1828,"close":1140,"change":111,"percent_change":965,"volume":1829,"transactions":9,"vwap":1140},"2025-10-17",1.044,32000,{"date":1831,"open":1686,"high":1797,"low":1686,"close":1792,"change":442,"percent_change":1832,"volume":1781,"transactions":9,"vwap":1792},"2025-10-16",2.8,{"date":1834,"open":1140,"high":1835,"low":1756,"close":1396,"change":680,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1396},"2025-10-15",1.126,-3.6,53200,{"date":1839,"open":1756,"high":1840,"low":267,"close":1797,"change":73,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1797},"2025-10-14",1.133,4.72,70400,{"date":1844,"open":267,"high":1756,"low":88,"close":1756,"change":54,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1756},"2025-10-13",3.92,19700,{"date":1848,"open":1396,"high":1849,"low":1774,"close":88,"change":255,"percent_change":1850,"volume":1851,"transactions":9,"vwap":88},"2025-10-10",1.085,-5.56,124100,{"date":1853,"open":1792,"high":1797,"low":1686,"close":1686,"change":680,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1686},"2025-10-09",-3.57,52700,{"date":1857,"open":189,"high":117,"low":1792,"close":189,"change":266,"percent_change":1858,"volume":1859,"transactions":9,"vwap":189},"2025-10-08",1.82,30800,{"date":1861,"open":1792,"high":189,"low":1140,"close":1792,"change":111,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1792},"2025-10-07",-0.9,51200,{"date":1865,"open":1797,"high":189,"low":1756,"close":1797,"change":111,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1797},"2025-10-06",-0.89,69000,{"date":1869,"open":1792,"high":1402,"low":1792,"close":189,"change":482,"percent_change":482,"volume":1870,"transactions":9,"vwap":189},"2025-10-03",27000,{"date":1872,"open":1803,"high":1752,"low":1792,"close":189,"change":392,"percent_change":1873,"volume":1874,"transactions":9,"vwap":189},"2025-10-02",-4.27,78900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":19,"change":230,"percent_change":1879,"volume":1880,"transactions":9,"vwap":19},"2025-10-01",1.201,1.145,-1.68,87100,{"date":1882,"open":1818,"high":1752,"low":1883,"close":1420,"change":210,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1420},"2025-09-30",1.101,0.85,90500,{"date":1887,"open":1396,"high":1818,"low":1396,"close":1818,"change":1888,"percent_change":1889,"volume":1531,"transactions":9,"vwap":1818},"2025-09-29",0.1,9.26,{"date":1891,"open":189,"high":1402,"low":267,"close":1686,"change":111,"percent_change":1807,"volume":1892,"transactions":9,"vwap":1686},"2025-09-26",121600,{"date":1894,"open":1402,"high":19,"low":1895,"close":1140,"change":220,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1140},"2025-09-25",1.055,-6.84,151100,{"date":1899,"open":1415,"high":1900,"low":1402,"close":19,"change":201,"percent_change":1901,"volume":1902,"transactions":9,"vwap":19},"2025-09-24",1.24,-2.5,105900,{"date":1904,"open":1905,"high":1900,"low":19,"close":1752,"change":680,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1752},"2025-09-23",1.23,-3.23,211100,{"date":1909,"open":1415,"high":1910,"low":1877,"close":1900,"change":210,"percent_change":1672,"volume":1911,"transactions":9,"vwap":1900},"2025-09-22",1.26,173100,{"date":1913,"open":1914,"high":1915,"low":1905,"close":1905,"change":255,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1905},"2025-09-19",1.27,1.32,-4.65,894100,{"date":1919,"open":1920,"high":1921,"low":1910,"close":1922,"change":482,"percent_change":482,"volume":1923,"transactions":9,"vwap":1922},"2025-09-18",1.28,1.38,1.29,379600,{"date":1925,"open":1818,"high":1926,"low":1803,"close":1922,"change":694,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1922},"2025-09-17",1.387,9.32,636600,{"date":1930,"open":19,"high":1752,"low":117,"close":1818,"change":442,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1818},"2025-09-16",2.61,148400,{"date":1934,"open":1140,"high":1752,"low":1396,"close":1402,"change":266,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1402},"2025-09-15",1.77,131900,{"date":1938,"open":1396,"high":1939,"low":1396,"close":117,"change":54,"percent_change":1940,"volume":1941,"transactions":9,"vwap":117},"2025-09-12",1.146,3.67,134800,{"date":1943,"open":1686,"high":189,"low":88,"close":1140,"change":266,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1140},"2025-09-11",1.87,164200,{"date":1947,"open":1376,"high":1948,"low":1376,"close":1396,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1396},"2025-09-10",1.071,0.064,6.36,184900,{"date":1953,"open":1954,"high":1391,"low":1392,"close":1955,"change":1648,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-09",0.995,1.006,-3.27,239200,{"date":1959,"open":1960,"high":1756,"low":1961,"close":1391,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1391},"2025-09-08",0.89899999,0.88999999,0.156,17.65,757100,{"date":1966,"open":1967,"high":1451,"low":1968,"close":1969,"change":1585,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-05",0.89399999,0.861,0.884,-9.52,360300,{"date":1973,"open":88,"high":1744,"low":1384,"close":1974,"change":1673,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-04",0.977,-6.06,236300,{"date":1978,"open":1391,"high":1756,"low":176,"close":1391,"change":210,"percent_change":1784,"volume":1979,"transactions":9,"vwap":1391},"2025-09-03",233600,{"date":1981,"open":267,"high":1982,"low":1983,"close":267,"change":201,"percent_change":1984,"volume":1985,"transactions":9,"vwap":267},"2025-09-02",1.064,1.025,-2.83,62600,{"date":1987,"open":1756,"high":1686,"low":88,"close":1756,"change":201,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1756},"2025-08-29",-2.75,147200,{"date":1991,"open":1792,"high":1792,"low":1396,"close":1140,"change":482,"percent_change":482,"volume":1992,"transactions":9,"vwap":1140},"2025-08-28",76700,{"date":1994,"open":1140,"high":1995,"low":1686,"close":1140,"change":266,"percent_change":1944,"volume":1996,"transactions":9,"vwap":1140},"2025-08-27",1.117,96900,{"date":1998,"open":1802,"high":1802,"low":1396,"close":1396,"change":1410,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1396},"2025-08-26",-6.55,162400,{"date":2002,"open":1402,"high":1818,"low":189,"close":1878,"change":1477,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1878},"2025-08-25",1.33,80300,{"date":2006,"open":1402,"high":1402,"low":1140,"close":117,"change":482,"percent_change":482,"volume":2007,"transactions":9,"vwap":117},"2025-08-22",164700,{"date":2009,"open":1756,"high":117,"low":2010,"close":117,"change":73,"percent_change":452,"volume":2011,"transactions":9,"vwap":117},"2025-08-21",1.051,171300,{"date":2013,"open":117,"high":117,"low":1744,"close":1686,"change":201,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1686},"2025-08-20",-2.7,223800,{"date":2017,"open":19,"high":19,"low":1792,"close":1797,"change":680,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1797},"2025-08-19",-3.48,112500,{"date":2021,"open":1140,"high":1818,"low":1686,"close":1402,"change":73,"percent_change":705,"volume":2022,"transactions":9,"vwap":1402},"2025-08-18",691700,{"date":2024,"open":1797,"high":189,"low":1140,"close":1792,"change":680,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1792},"2025-08-15",-3.51,130400,{"date":2028,"open":1803,"high":1803,"low":1797,"close":1802,"change":230,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1802},"2025-08-14",-1.72,126300,{"date":2032,"open":1792,"high":1818,"low":1756,"close":1803,"change":580,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1803},"2025-08-13",6.42,249900,{"date":2036,"open":1756,"high":117,"low":1391,"close":1140,"change":442,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1140},"2025-08-12",2.83,182700,{"date":2040,"open":1686,"high":1686,"low":1744,"close":1756,"change":210,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1756},"2025-08-11",0.95,85700,{"date":2044,"open":1140,"high":1140,"low":1391,"close":1744,"change":201,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1744},"2025-08-08",-2.78,179400,{"date":2048,"open":1802,"high":1802,"low":1744,"close":1686,"change":201,"percent_change":2014,"volume":2049,"transactions":9,"vwap":1686},"2025-08-07",164000,{"date":2051,"open":1803,"high":1803,"low":1792,"close":1797,"change":201,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1797},"2025-08-06",-2.63,130200,{"date":2055,"open":1792,"high":1402,"low":1396,"close":1802,"change":2056,"percent_change":321,"volume":2057,"transactions":9,"vwap":1802},"2025-08-05",0.025,210400,{"date":2059,"open":1396,"high":1878,"low":1396,"close":2060,"change":1764,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-04",1.115,3.24,166300,{"date":2064,"open":1415,"high":1415,"low":1396,"close":1686,"change":534,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1686},"2025-08-01",-6.09,403100,{"date":2068,"open":1752,"high":1752,"low":1802,"close":1402,"change":201,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1402},"2025-07-31",-2.54,390800,{"date":2072,"open":1823,"high":1900,"low":1802,"close":1818,"change":201,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1818},"2025-07-30",-2.48,376900,{"date":2076,"open":1905,"high":2077,"low":1752,"close":1415,"change":1387,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1415},"2025-07-29",1.255,-6.92,618400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1762,"change":1387,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1762},"2025-07-28",1.37,1.39,1.25,-6.47,925900,{"date":2088,"open":2089,"high":2090,"low":1762,"close":2083,"change":111,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2083},"2025-07-25",1.4,1.44,-0.71,1343100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2089,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-07-24",1.56,1.59,1.36,-0.45,-24.32,4368200,{"date":2102,"open":301,"high":2103,"low":2104,"close":2105,"change":1490,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-23",2.6,1.61,1.85,59.48,139267300,{"date":2109,"open":1823,"high":1910,"low":189,"close":1803,"change":392,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1803},"2025-07-22",-4.13,142300,{"date":2113,"open":2084,"high":1910,"low":1420,"close":1415,"change":230,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1415},"2025-07-21",-1.63,85100,{"date":2117,"open":2084,"high":1922,"low":1415,"close":1905,"change":255,"percent_change":1916,"volume":2118,"transactions":9,"vwap":1905},"2025-07-18",102000,{"date":2120,"open":2084,"high":1762,"low":1905,"close":1922,"change":54,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1922},"2025-07-17",3.2,160100,{"date":2124,"open":1752,"high":1920,"low":1420,"close":2084,"change":54,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2084},"2025-07-16",3.31,263400,{"date":2128,"open":2084,"high":1922,"low":1752,"close":1415,"change":201,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1415},"2025-07-15",-2.42,291200,{"date":2132,"open":1818,"high":1910,"low":1818,"close":1900,"change":106,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1900},"2025-07-14",5.08,153500,{"date":2136,"open":1752,"high":1823,"low":1402,"close":1818,"change":392,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1818},"2025-07-11",-4.07,144900,{"date":2140,"open":1900,"high":1762,"low":1802,"close":1905,"change":201,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1905},"2025-07-10",-2.38,444100,{"date":2144,"open":1818,"high":2003,"low":1803,"close":1910,"change":322,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1910},"2025-07-09",13.51,1169800,{"date":2148,"open":189,"high":117,"low":1756,"close":1797,"change":210,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1797},"2025-07-08",0.91,67400,{"date":2152,"open":1803,"high":2153,"low":1756,"close":1792,"change":255,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1792},"2025-07-07",1.197,-5.17,61000,{"date":2157,"open":19,"high":1420,"low":2158,"close":1803,"change":482,"percent_change":482,"volume":2159,"transactions":9,"vwap":1803},"2025-07-03",1.131,32500,{"date":2161,"open":1803,"high":19,"low":2162,"close":1803,"change":482,"percent_change":482,"volume":2163,"transactions":9,"vwap":1803},"2025-07-02",1.121,40200,{"date":2165,"open":1792,"high":19,"low":1792,"close":1803,"change":266,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1803},"2025-07-01",1.75,33200,{"date":2169,"open":1402,"high":1803,"low":1797,"close":1802,"change":230,"percent_change":2029,"volume":2170,"transactions":9,"vwap":1802},"2025-06-30",36800,{"date":2172,"open":1420,"high":1752,"low":2173,"close":1803,"change":230,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1803},"2025-06-27",1.142,-1.69,102200,{"date":2177,"open":1905,"high":1900,"low":1802,"close":1818,"change":392,"percent_change":2137,"volume":2178,"transactions":9,"vwap":1818},"2025-06-26",75100,{"date":2180,"open":1415,"high":1900,"low":2181,"close":1905,"change":266,"percent_change":229,"volume":2182,"transactions":9,"vwap":1905},"2025-06-25",1.173,93000,{"date":2184,"open":1905,"high":2185,"low":1818,"close":1415,"change":201,"percent_change":2129,"volume":2186,"transactions":9,"vwap":1415},"2025-06-24",1.251,184700,{"date":2188,"open":1792,"high":2084,"low":1744,"close":1900,"change":589,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1900},"2025-06-23",19.23,269600,{"date":2192,"open":1920,"high":1920,"low":101,"close":1391,"change":780,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1391},"2025-06-20",-10.34,327700,{"date":2196,"open":1415,"high":1823,"low":1402,"close":1803,"change":255,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1803},"2025-06-18",-4.92,109700,{"date":2200,"open":1905,"high":1910,"low":1818,"close":1823,"change":201,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1823},"2025-06-17",-2.4,113900,{"date":2204,"open":1910,"high":1920,"low":2205,"close":2084,"change":482,"percent_change":482,"volume":2206,"transactions":9,"vwap":2084},"2025-06-16",1.224,203600,{"date":2208,"open":1415,"high":2209,"low":1818,"close":2084,"change":1888,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2084},"2025-06-13",1.267,8.7,237500,{"date":2213,"open":1802,"high":1823,"low":1792,"close":1402,"change":111,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1402},"2025-06-12",-0.86,198300,{"date":2217,"open":1900,"high":2084,"low":117,"close":1803,"change":1387,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1803},"2025-06-11",-7.2,162300,{"date":2221,"open":1415,"high":2083,"low":1752,"close":2084,"change":442,"percent_change":388,"volume":2222,"transactions":9,"vwap":2084},"2025-06-10",297800,{"date":2224,"open":2084,"high":2084,"low":2225,"close":1823,"change":201,"percent_change":2201,"volume":1606,"transactions":9,"vwap":1823},"2025-06-09",1.175,{"date":2227,"open":1823,"high":2228,"low":2229,"close":2084,"change":482,"percent_change":482,"volume":2230,"transactions":9,"vwap":2084},"2025-06-06",1.31,1.181,146600,{"date":2232,"open":117,"high":1762,"low":117,"close":2084,"change":331,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2084},"2025-06-05",12.61,349000,{"date":2236,"open":1792,"high":117,"low":1744,"close":1797,"change":230,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1797},"2025-06-04",-1.77,187300,{"date":2240,"open":1802,"high":1818,"low":1792,"close":117,"change":73,"percent_change":452,"volume":2241,"transactions":9,"vwap":117},"2025-06-03",179500,{"date":2243,"open":1803,"high":2225,"low":101,"close":1686,"change":1387,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1686},"2025-06-02",-7.69,619800,{"date":2247,"open":1823,"high":1900,"low":19,"close":19,"change":255,"percent_change":2248,"volume":2249,"transactions":9,"vwap":19},"2025-05-30",-4.88,199700,{"date":2251,"open":1914,"high":1914,"low":1420,"close":1905,"change":220,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1905},"2025-05-29",-6.11,399900,{"date":2255,"open":472,"high":208,"low":1752,"close":2228,"change":680,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2228},"2025-05-28",-2.96,15655100,{"date":2259,"open":1922,"high":2082,"low":1905,"close":2260,"change":282,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-27",1.35,9.76,146100,{"date":2264,"open":1420,"high":2265,"low":1420,"close":1905,"change":482,"percent_change":482,"volume":2266,"transactions":9,"vwap":1905},"2025-05-23",1.249,22800,{"date":2268,"open":1415,"high":1910,"low":1420,"close":1905,"change":442,"percent_change":399,"volume":2269,"transactions":9,"vwap":1905},"2025-05-22",23300,{"date":2271,"open":1905,"high":1910,"low":2272,"close":1752,"change":482,"percent_change":482,"volume":2273,"transactions":9,"vwap":1752},"2025-05-21",1.162,53900,{"date":2275,"open":2084,"high":1762,"low":1752,"close":1752,"change":1410,"percent_change":2276,"volume":1785,"transactions":9,"vwap":1752},"2025-05-20",-5.88,{"date":2278,"open":1762,"high":2260,"low":2279,"close":2279,"change":1572,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-19",1.275,-4.14,34500,{"date":2283,"open":2260,"high":1921,"low":2003,"close":2003,"change":111,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2003},"2025-05-16",-0.75,23000,{"date":2287,"open":2288,"high":2288,"low":1915,"close":81,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":81},"2025-05-15",1.45,-0.1,-6.94,29500,{"date":2293,"open":2260,"high":2294,"low":1762,"close":2090,"change":282,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2090},"2025-05-14",1.46,9.09,54500,{"date":2298,"open":1762,"high":2089,"low":1762,"close":1915,"change":230,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1915},"2025-05-13",-1.49,63600,{"date":2302,"open":2288,"high":2288,"low":2003,"close":81,"change":392,"percent_change":1836,"volume":2303,"transactions":9,"vwap":81},"2025-05-12",85600,{"date":2305,"open":1915,"high":2306,"low":1914,"close":2083,"change":630,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2083},"2025-05-09",1.465,6.11,90100,{"date":2310,"open":1762,"high":2097,"low":1922,"close":2228,"change":210,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2228},"2025-05-08",0.77,47900,{"date":2314,"open":472,"high":2315,"low":1762,"close":1762,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1762},"2025-05-07",1.506,-0.23,-15.03,157100,{"date":2320,"open":2288,"high":208,"low":2321,"close":187,"change":54,"percent_change":2322,"volume":2323,"transactions":9,"vwap":187},"2025-05-06",1.42,2.68,84300,{"date":2325,"open":1762,"high":227,"low":2326,"close":2327,"change":509,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-05",1.295,1.49,16.41,290800,{"date":2331,"open":2084,"high":2097,"low":2084,"close":1920,"change":210,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1920},"2025-05-02",0.79,46300,{"date":2335,"open":1818,"high":2336,"low":1818,"close":1914,"change":106,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1914},"2025-05-01",1.342,4.96,91700,{"date":2340,"open":1818,"high":2341,"low":1402,"close":1415,"change":111,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1415},"2025-04-30",1.236,-0.82,22700,{"date":2345,"open":1752,"high":1900,"low":1818,"close":1823,"change":580,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1823},"2025-04-29",6.09,33000,{"date":2349,"open":2003,"high":2003,"low":189,"close":1402,"change":672,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1402},"2025-04-28",-13.53,92800,{"date":2353,"open":1914,"high":81,"low":1900,"close":2003,"change":442,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2003},"2025-04-25",2.31,42800,{"date":2357,"open":1420,"high":1762,"low":1420,"close":1762,"change":630,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1762},"2025-04-24",6.56,51000,{"date":2361,"open":1914,"high":1914,"low":1420,"close":1823,"change":266,"percent_change":218,"volume":2362,"transactions":9,"vwap":1823},"2025-04-23",33600,{"date":183,"open":2084,"high":2003,"low":1752,"close":1752,"change":392,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1752},-4,25900]