[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTM":3,"homepage-market-summary":30,"stock-historical-CTM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Castellum, Inc.","NYSE American",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Castellum Inc is focused on building a successful technology services, solutions, and products company in the areas of cybersecurity, IT, electronic warfare, information warfare, system modernization, and information operations with businesses in the defense, federal, civilian, and commercial markets. Services include intelligence analysis, software development, software engineering, program management, strategic and mission planning, information assurance, cybersecurity and policy support, data analytics, and model-based systems engineering. The company maintains one operating and reportable segment, which is the delivery of products and services in the areas of information technology, electronic warfare, information warfare and cybersecurity in the governmental and commercial markets.","244","Vienna, VA",false,{"close":16,"open":17,"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},0.6296,0.637,0.62,0.627,0.0026,0.41,305861.425729,1856,0.6242,1.36,0.47999999,2646057.178083228,17,996,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"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,[155,160,164,168],{"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":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.56,2520109,919839694.520807,-30.04,"2025-04-22",[182,183,192,202,212,221,232,242,253,261,270,280,291,301,312,320,329,338,349,357,367,378,388,398,407,418,426,434,441,451,461,470,481,491,501,512,522,531,540,547,555,565,576,586,597,605,616,626,635,643,653,664,672,681,691,699,706,714,721,727,735,742,750,757,764,771,778,785,793,801,810,817,824,833,842,850,857,865,873,878,884,890,898,905,911,920,928,935,942,948,952,958,964,969,974,979,985,991,997,1001,1007,1014,1022,1027,1033,1039,1043,1047,1052,1058,1064,1068,1072,1077,1082,1088,1092,1098,1102,1107,1111,1118,1123,1130,1137,1142,1147,1155,1161,1167,1173,1180,1186,1191,1195,1199,1207,1213,1220,1226,1231,1239,1245,1252,1260,1268,1276,1283,1291,1298,1307,1314,1321,1330,1336,1340,1347,1354,1360,1365,1369,1375,1381,1387,1392,1398,1405,1410,1416,1421,1427,1432,1439,1445,1449,1454,1457,1463,1467,1472,1476,1480,1484,1488,1493,1498,1503,1509,1516,1523,1529,1534,1539,1542,1546,1550,1554,1558,1561,1564,1567,1573,1580,1587,1593,1597,1601,1605,1610,1614,1617,1621,1624,1628,1631,1636,1641,1645,1649,1653,1659,1662,1667,1672,1677,1684,1689,1694,1699,1703,1710,1714,1719,1722,1728,1733,1738,1742,1748,1751,1756,1761,1765,1768,1772,1778,1784,1787,1791,1794,1798,1801,1805,1809,1813,1817,1820,1824,1829,1832,1836,1839,1843,1846,1850,1853,1856,1860,1864,1868,1872,1875,1879,1882,1886,1890,1894,1897,1900,1903,1906,1909,1913,1917,1922,1927,1931,1935,1938,1943,1950,1953,1956,1960,1966,1970,1973,1977,1982,1987,1991,1994,1998,2002,2007,2012,2018,2024,2030,2035,2039,2044,2048,2053,2057,2061,2065,2069,2072,2075,2079,2083,2086,2091,2094,2097,2101,2104,2107,2113,2118,2122,2125,2128,2133,2137,2140,2144,2148,2152,2155,2158,2162,2168,2172,2175,2179,2183,2186,2190,2193,2197,2202,2206,2211,2217,2222,2226,2230,2234,2238,2243,2246,2250,2253],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.635,0.6467,-0.0005,-0.08,284880.89839,1466,0.6309,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.6198,0.6349,0.6275,0.0075,1.21,245512.512915,1484,0.6284,{"date":203,"open":204,"high":205,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.6135,0.6272,0.6103,0.01,1.64,294682.5649,1160,0.6159,{"date":213,"open":18,"high":196,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.6,0.61,-0.0188,-2.99,563768.589532,1254,0.6096,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.6306,0.6736,0.623,0.6288,0.0042,0.67,334020.186213,995,0.6359,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":196},"2026-09-24",0.64,0.6439,0.6208,0.6246,-0.008,-1.26,261339.895249,1240,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.6488,0.65,0.63,0.6326,-0.0074,-1.16,294159.196045,916,0.6356,{"date":254,"open":234,"high":255,"low":234,"close":234,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.6646,0.0078,1.23,791479.935399,1977,0.6548,{"date":262,"open":18,"high":263,"low":18,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.642,0.6322,0.0229,3.76,498676.083008,2099,0.6382,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.616,0.6274,0.6093,-0.0053,-0.86,454374.1579,1736,0.6172,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.6153,0.6269,0.609,0.6146,0.0096,1.59,313891.6209,1120,0.6166,{"date":292,"open":18,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.621,0.6028,0.605,-0.0017,-0.28,488112.354384,1781,0.6114,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.6263,0.636,0.605101,0.6067,-0.0204,-3.25,356367.427834,1540,0.6142,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":46,"volume":318,"transactions":319,"vwap":273},"2026-09-14",0.6121,0.6368,0.6271,0.0062,354570.534288,1283,{"date":321,"open":322,"high":234,"low":18,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.6316,0.6209,0.0031,0.5,409970.3518,1380,0.6305,{"date":330,"open":331,"high":246,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.5928,0.6178,0.0179,2.98,508624.524486,1768,0.6177,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",0.6186,0.6345,0.5989,0.5999,-0.0304,-4.82,835191.164356,2771,0.6083,{"date":350,"open":246,"high":195,"low":351,"close":352,"change":353,"percent_change":67,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.6124,0.6303,0.0056,661930.385503,2260,0.6294,{"date":358,"open":215,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.63475,0.603,0.6247,0.0213,3.53,561260.726637,1998,0.6222,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",0.5784,0.6118,0.5725,0.6034,0.0321,5.62,710380.929861,2142,0.5963,{"date":379,"open":371,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.5845,0.5553,0.5713,0.0013,0.23,603291.594602,2334,0.573,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.5966,0.6099,0.57,-0.0339,-5.61,1352316.355761,3534,0.5795,{"date":399,"open":234,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":366},"2026-08-31",0.6538,0.5965,0.6039,-0.003,-0.49,1491862.432586,3185,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.6017,0.6107,0.594,0.6069,-0.001,-0.16,649275.924296,1632,0.6005,{"date":419,"open":420,"high":340,"low":214,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":412},"2026-08-27",0.607,0.6079,-0.002,-0.33,535521.516927,2289,{"date":427,"open":214,"high":428,"low":429,"close":391,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":412},"2026-08-26",0.615,0.598,0.0049,0.81,587152.271404,1824,{"date":435,"open":436,"high":437,"low":214,"close":295,"change":403,"percent_change":404,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.6053,0.6136,483133.670768,1378,0.6037,{"date":442,"open":206,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",0.6175,0.6004,0.608,-0.0026,-0.43,464651.018259,1333,0.6068,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":274},"2026-08-21",0.6108,0.6199,0.6001,0.6106,-0.007,-1.13,646003.396751,1521,{"date":462,"open":18,"high":18,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",0.602,0.6176,0.0015,0.24,563674.587359,1686,0.6062,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",0.617,0.6251,0.6101,0.6161,0.0001,0.02,696138.469996,2041,0.6163,{"date":482,"open":483,"high":484,"low":485,"close":272,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",0.6206,0.6393,0.6125,-0.0124,-1.97,547885.729277,1938,0.6243,{"date":492,"open":493,"high":494,"low":495,"close":201,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",0.6413,0.6554,0.628,-0.0234,-3.59,504134.159014,1680,0.6372,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",0.6509,0.6628,0.641,0.6518,-0.0062,-0.94,659131.784904,2572,0.6497,{"date":513,"open":246,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.6652,0.6267,0.658,0.0277,4.39,1117674.040707,3222,0.6448,{"date":523,"open":214,"high":524,"low":525,"close":352,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",0.6374,0.59,0.0253,4.18,1360870.63063,7066,0.6179,{"date":532,"open":533,"high":475,"low":534,"close":295,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",0.6059,0.582,-0.0051,-0.84,1380625.407158,4876,0.5994,{"date":541,"open":215,"high":454,"low":214,"close":474,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",-0.005,-0.81,1256581.685939,5194,0.6116,{"date":548,"open":215,"high":137,"low":215,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",0.6151,-0.1812,-22.76,5252286.450664,15912,0.6313,{"date":556,"open":557,"high":431,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.788,0.77,0.7963,0.0102,1.3,938165.109345,3962,0.7964,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",0.79,0.7995,0.76675,0.7861,-0.0049,-0.62,967836.52827,5057,0.7814,{"date":577,"open":578,"high":431,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.734,0.7309,0.791,0.0561,7.63,1352575.327189,6438,0.7793,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",0.72,0.74285,0.7177,0.7349,0.0172,2.4,687970.88979,2652,0.7362,{"date":598,"open":599,"high":596,"low":600,"close":590,"change":601,"percent_change":558,"volume":602,"transactions":603,"vwap":604},"2026-07-31",0.725,0.703,0.0055,1161469.974127,2875,0.7199,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.68,0.726,0.6621,0.7122,0.0482,7.26,1672028.902846,4173,0.7038,{"date":617,"open":618,"high":619,"low":137,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.6977,0.7086,0.664,-0.0436,-6.16,1039387.01907,3770,0.6782,{"date":627,"open":628,"high":38,"low":245,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",0.6602,0.7076,0.0352,5.23,1554957.342574,4059,0.6958,{"date":636,"open":246,"high":600,"low":246,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",0.6724,0.0474,7.58,1481637.052116,3387,0.6794,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.681,0.6861,0.625,-0.075,-10.71,1103222.433424,3825,0.6423,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.6405,0.7039,0.6299,0.7,0.05,7.69,1711946.721483,2462,0.6692,{"date":665,"open":666,"high":137,"low":667,"close":245,"change":238,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.6469,0.6457,-1.22,493950.208514,1455,0.6514,{"date":673,"open":674,"high":675,"low":676,"close":516,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":511},"2026-07-21",0.6338,0.6694,0.6293,0.0232,3.65,1344818.380247,2693,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",0.6232,0.6431,0.6348,0.0118,1.89,883362.039481,2371,0.6351,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":561,"volume":698,"transactions":9,"vwap":696},"2026-07-17",0.61000001,0.62900001,0.60100001,0.62300003,0.008,697900,{"date":700,"open":246,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",0.63999999,0.61500001,-0.02,-3.15,1026400,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":542,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",0.64300001,0.66900003,0.62800002,0.63499999,-0.78,742100,{"date":715,"open":246,"high":716,"low":717,"close":701,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":701},"2026-07-14",0.653,0.62199998,0.011,1.75,1005300,{"date":722,"open":723,"high":716,"low":647,"close":694,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":694},"2026-07-13",0.64999998,-0.027,-4.12,1084600,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",0.67299998,0.67500001,0.65600002,-0.015,-2.24,357600,{"date":736,"open":737,"high":738,"low":723,"close":739,"change":207,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",0.66600001,0.68199998,0.671,1.51,714100,{"date":743,"open":744,"high":745,"low":723,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",0.66500002,0.67699999,0.66100001,-0.014,-2.07,717100,{"date":751,"open":752,"high":753,"low":754,"close":730,"change":703,"percent_change":755,"volume":756,"transactions":9,"vwap":730},"2026-07-07",0.67000002,0.68900001,0.66000003,-2.88,1437800,{"date":758,"open":759,"high":760,"low":761,"close":759,"change":762,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",0.69499999,0.708,0.69,0,799700,{"date":765,"open":766,"high":767,"low":753,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-07-02",0.71899998,0.74199998,-0.035,-4.79,1085300,{"date":772,"open":773,"high":774,"low":759,"close":775,"change":207,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",0.704,0.76800001,0.73000002,1.39,1535500,{"date":779,"open":780,"high":781,"low":782,"close":780,"change":403,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-30",0.72000003,0.73900002,0.70999998,-0.41,1497200,{"date":786,"open":787,"high":788,"low":761,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",0.71499997,0.74000001,0.72299999,0.012,1.69,1682000,{"date":794,"open":795,"high":780,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",0.69999999,0.69300002,0.71100003,-0.013,-1.8,1320400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",0.76899999,0.76999998,0.70599997,0.72399998,-0.03,-3.98,2906200,{"date":811,"open":788,"high":812,"low":780,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",0.76599997,0.75400001,0.028,3.86,6860300,{"date":818,"open":767,"high":803,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",0.72500002,0.72600001,-0.026,-3.46,1506800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",0.79900002,0.81300002,0.73400003,0.75199997,-0.076,-9.18,3096800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",0.79400003,0.85000002,0.78500003,0.82800001,0.044,5.61,3733600,{"date":843,"open":806,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",0.838,0.722,0.78399998,0.057,7.84,6818800,{"date":851,"open":753,"high":852,"low":853,"close":854,"change":718,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-16",0.80900002,0.667,0.727,1.54,16514800,{"date":858,"open":859,"high":860,"low":716,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",0.94300002,0.98000002,0.71600002,0.015,2.14,160844900,{"date":866,"open":867,"high":868,"low":752,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",0.70200002,0.71799999,0.70099998,0.001,0.14,1031800,{"date":874,"open":761,"high":875,"low":730,"close":795,"change":876,"percent_change":392,"volume":877,"transactions":9,"vwap":795},"2026-06-11",0.70499998,0.004,575800,{"date":879,"open":796,"high":880,"low":881,"close":882,"change":870,"percent_change":871,"volume":883,"transactions":9,"vwap":882},"2026-06-10",0.71700001,0.68000001,0.69599998,412400,{"date":885,"open":880,"high":886,"low":729,"close":759,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":759},"2026-06-09",0.73799998,-0.019,-2.66,605600,{"date":891,"open":892,"high":775,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",0.72899997,0.71200001,0.71399999,0.006,0.85,575900,{"date":899,"open":813,"high":900,"low":901,"close":760,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":760},"2026-06-05",0.75700003,0.69099998,-0.053,-6.96,1013300,{"date":906,"open":797,"high":907,"low":797,"close":908,"change":909,"percent_change":712,"volume":910,"transactions":9,"vwap":908},"2026-06-04",0.76499999,0.76099998,-0.006,823500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",0.81999999,0.82499999,0.75099999,0.76700002,-0.064,-7.7,1115100,{"date":921,"open":922,"high":923,"low":913,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",0.86699998,0.87699997,0.83099997,-0.047,-5.35,916000,{"date":929,"open":836,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-01",0.87800002,0.83999997,0.03,3.54,1221100,{"date":936,"open":937,"high":937,"low":913,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",0.87,0.84799999,-0.012,-1.4,875000,{"date":943,"open":431,"high":944,"low":945,"close":944,"change":659,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",0.86000001,0.79799998,6.17,1937500,{"date":949,"open":950,"high":913,"low":907,"close":431,"change":762,"percent_change":762,"volume":951,"transactions":9,"vwap":431},"2026-05-27",0.81599998,1584700,{"date":953,"open":782,"high":954,"low":796,"close":431,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":431},"2026-05-26",0.82700002,0.12,17.39,3201200,{"date":959,"open":960,"high":795,"low":961,"close":761,"change":207,"percent_change":962,"volume":963,"transactions":9,"vwap":761},"2026-05-22",0.699,0.67199999,1.47,1150700,{"date":965,"open":746,"high":881,"low":966,"close":881,"change":967,"percent_change":159,"volume":968,"transactions":9,"vwap":881},"2026-05-21",0.65100002,0.005,701100,{"date":970,"open":730,"high":730,"low":971,"close":730,"change":972,"percent_change":363,"volume":973,"transactions":9,"vwap":730},"2026-05-20",0.64200002,0.023,889200,{"date":975,"open":716,"high":882,"low":711,"close":976,"change":909,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",0.65200001,-0.91,1447300,{"date":980,"open":761,"high":761,"low":981,"close":982,"change":983,"percent_change":888,"volume":984,"transactions":9,"vwap":982},"2026-05-18",0.634,0.65799999,-0.018,1245200,{"date":986,"open":853,"high":753,"low":987,"close":988,"change":939,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-15",0.66399997,0.676,-1.74,759000,{"date":992,"open":709,"high":795,"low":731,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",0.68800002,0.017,2.53,1050000,{"date":998,"open":988,"high":881,"low":754,"close":739,"change":909,"percent_change":999,"volume":1000,"transactions":9,"vwap":739},"2026-05-13",-0.89,910800,{"date":1002,"open":1003,"high":1003,"low":752,"close":745,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":745},"2026-05-12",0.72100002,-0.051,-7.01,1454700,{"date":1008,"open":1009,"high":804,"low":787,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",0.75,0.72799999,-0.025,-3.32,1750200,{"date":1015,"open":780,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",0.80599999,0.713,0.75300002,0.096,14.61,22357800,{"date":1023,"open":795,"high":795,"low":701,"close":1024,"change":768,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",0.65700001,-5.06,899000,{"date":1028,"open":737,"high":795,"low":737,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",0.69199997,0.026,3.9,983000,{"date":1034,"open":753,"high":960,"low":1035,"close":737,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":737},"2026-05-05",0.662,-0.011,-1.62,672300,{"date":1040,"open":723,"high":796,"low":723,"close":745,"change":477,"percent_change":1041,"volume":1042,"transactions":9,"vwap":745},"2026-05-04",3.04,557500,{"date":1044,"open":709,"high":752,"low":246,"close":1024,"change":238,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1024},"2026-05-01",-1.2,513200,{"date":1048,"open":723,"high":752,"low":246,"close":744,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":744},"2026-04-30",0.024,3.74,476600,{"date":1053,"open":752,"high":729,"low":1054,"close":1055,"change":821,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-29",0.63300002,0.64099997,-3.9,616000,{"date":1059,"open":1060,"high":795,"low":737,"close":853,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":853},"2026-04-28",0.69800001,-0.033,-4.71,554800,{"date":1065,"open":761,"high":868,"low":761,"close":795,"change":207,"percent_change":1066,"volume":1067,"transactions":9,"vwap":795},"2026-04-27",1.45,406400,{"date":1069,"open":782,"high":880,"low":1070,"close":761,"change":403,"percent_change":447,"volume":1071,"transactions":9,"vwap":761},"2026-04-24",0.685,606100,{"date":1073,"open":1074,"high":788,"low":881,"close":796,"change":724,"percent_change":1075,"volume":1076,"transactions":9,"vwap":796},"2026-04-23",0.73500001,-3.75,916400,{"date":1078,"open":773,"high":775,"low":773,"close":780,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":780},"2026-04-22",0.019,2.71,711700,{"date":1083,"open":820,"high":1084,"low":761,"close":869,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":869},"2026-04-21",0.73199999,-0.024,-3.31,512600,{"date":1089,"open":780,"high":892,"low":795,"close":819,"change":542,"percent_change":1090,"volume":1091,"transactions":9,"vwap":819},"2026-04-20",-0.68,548700,{"date":1093,"open":1009,"high":1094,"low":1017,"close":775,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":775},"2026-04-17",0.75800002,0.029,4.14,909900,{"date":1099,"open":746,"high":1003,"low":746,"close":869,"change":983,"percent_change":1100,"volume":1101,"transactions":9,"vwap":869},"2026-04-16",-2.5,776800,{"date":1103,"open":761,"high":819,"low":1070,"close":766,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":766},"2026-04-15",0.037,5.43,589100,{"date":1108,"open":993,"high":894,"low":752,"close":738,"change":403,"percent_change":1109,"volume":1110,"transactions":9,"vwap":738},"2026-04-14",-0.44,918200,{"date":1112,"open":1113,"high":1070,"low":1114,"close":1070,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1070},"2026-04-13",0.64499998,0.639,0.032,4.9,734900,{"date":1119,"open":737,"high":1070,"low":1120,"close":716,"change":732,"percent_change":1121,"volume":1122,"transactions":9,"vwap":716},"2026-04-10",0.63700002,-2.25,762700,{"date":1124,"open":1125,"high":1126,"low":966,"close":1127,"change":413,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-09",0.67799997,0.68599999,0.66799998,-0.15,617100,{"date":1131,"open":1132,"high":1133,"low":966,"close":709,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":709},"2026-04-08",0.68400002,0.70700002,0.041,6.53,1259500,{"date":1138,"open":723,"high":1024,"low":702,"close":710,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":710},"2026-04-07",-0.032,-4.85,654000,{"date":1143,"open":754,"high":795,"low":976,"close":754,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":754},"2026-04-06",0.016,2.48,603300,{"date":1148,"open":1149,"high":976,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-02",0.60799998,0.57200003,0.64399999,0.014,2.22,1007200,{"date":1156,"open":1157,"high":1060,"low":1157,"close":246,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":246},"2026-04-01",0.60000002,0.04,6.78,1406600,{"date":1162,"open":1163,"high":1149,"low":26,"close":1164,"change":659,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-31",0.53299999,0.58999997,9.26,3427900,{"date":1168,"open":1149,"high":18,"low":1169,"close":1170,"change":188,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",0.53399998,0.54000002,-12.9,2515900,{"date":1174,"open":1175,"high":853,"low":1176,"close":18,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":18},"2026-03-27",0.66299999,0.60900003,-0.034,-5.2,3103700,{"date":1181,"open":1132,"high":1060,"low":1113,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-26",0.65399998,-0.043,-6.17,1230000,{"date":1187,"open":796,"high":780,"low":1132,"close":1188,"change":994,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-25",0.69700003,2.5,1396000,{"date":1192,"open":760,"high":780,"low":729,"close":881,"change":821,"percent_change":1193,"volume":1194,"transactions":9,"vwap":881},"2026-03-24",-3.68,1185400,{"date":1196,"open":781,"high":1009,"low":961,"close":805,"change":1183,"percent_change":1197,"volume":1198,"transactions":9,"vwap":805},"2026-03-23",-5.74,2121400,{"date":1200,"open":1009,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",0.77600002,0.74299997,0.74900001,-0.028,-3.6,1435200,{"date":1208,"open":1209,"high":1209,"low":812,"close":1210,"change":798,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",0.79000002,0.77700001,-1.65,835400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1209,"change":821,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1209},"2026-03-18",0.80699998,0.824,0.77399999,-3.19,1114600,{"date":1221,"open":954,"high":1222,"low":431,"close":950,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":950},"2026-03-17",0.83700001,-0.009,-1.09,633700,{"date":1227,"open":844,"high":836,"low":1228,"close":914,"change":542,"percent_change":1229,"volume":1230,"transactions":9,"vwap":914},"2026-03-16",0.82200003,-0.6,897500,{"date":1232,"open":836,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-13",0.884,0.829,0.82999998,-0.022,-2.58,722200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":983,"percent_change":748,"volume":1244,"transactions":9,"vwap":1243},"2026-03-12",0.86299998,0.88,0.852,588200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":937,"change":542,"percent_change":1250,"volume":1251,"transactions":9,"vwap":937},"2026-03-11",0.85900003,0.89999998,0.85500002,-0.57,605400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1036,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",0.889,0.89600003,0.86199999,0.875,-1.24,426500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":747,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-09",0.88499999,0.88700002,0.84399998,0.88599998,-1.56,1127200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1248,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1248},"2026-03-06",0.917,0.92799997,0.88300002,-0.029,-3.12,934300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1236,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-05",0.97000003,0.91100001,0.92900002,-2.31,629400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":403,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",0.958,0.97899997,0.93699998,0.95099998,-0.31,749700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":939,"percent_change":1258,"volume":1297,"transactions":9,"vwap":1296},"2026-03-03",0.93599999,0.96100003,0.912,0.954,556900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-02",0.94999999,0.97500002,0.93300003,0.96600002,-0.016,-1.63,805700,{"date":1308,"open":1309,"high":1310,"low":1300,"close":1311,"change":457,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",0.97299999,0.98500001,0.98199999,-0.71,1025200,{"date":1315,"open":1300,"high":1316,"low":1300,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-26",0.99000001,0.98900002,0.045,4.77,1138000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-25",0.92299998,0.94700003,0.92000002,0.94400001,0.031,3.4,498500,{"date":1331,"open":1242,"high":1280,"low":1242,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-24",0.91299999,0.022,2.47,496500,{"date":1337,"open":1248,"high":1279,"low":937,"close":1338,"change":1177,"percent_change":1193,"volume":1339,"transactions":9,"vwap":1338},"2026-02-23",0.89099997,734400,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":422,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-20",0.91000003,0.95999998,0.92500001,-0.22,758800,{"date":1348,"open":1326,"high":1349,"low":1350,"close":1351,"change":207,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",0.949,0.89899999,0.92699999,1.09,745300,{"date":1355,"open":1356,"high":1343,"low":937,"close":1270,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1270},"2026-02-18",0.88999999,0.047,5.4,1559100,{"date":1361,"open":931,"high":1254,"low":844,"close":937,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":937},"2026-02-17",0.042,5.07,1227000,{"date":1366,"open":827,"high":836,"low":431,"close":838,"change":994,"percent_change":1367,"volume":1368,"transactions":9,"vwap":838},"2026-02-13",2.1,689400,{"date":1370,"open":1243,"high":1371,"low":431,"close":1372,"change":1183,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-12",0.85699999,0.81099999,-5.04,625400,{"date":1376,"open":1263,"high":1377,"low":1216,"close":1378,"change":1304,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-11",0.88800001,0.85399997,-1.84,1039500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":937,"change":762,"percent_change":762,"volume":1386,"transactions":9,"vwap":937},"2026-02-10",0.87199998,0.90600002,0.86500001,603700,{"date":1388,"open":1242,"high":1389,"low":944,"close":937,"change":1304,"percent_change":1390,"volume":1391,"transactions":9,"vwap":937},"2026-02-09",0.89300001,-1.81,1233900,{"date":1393,"open":1228,"high":1394,"low":913,"close":1265,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1265},"2026-02-06",0.89700001,0.09,11.31,1252700,{"date":1399,"open":944,"high":1400,"low":1209,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",0.861,0.796,-0.074,-8.51,1934200,{"date":1406,"open":1342,"high":1342,"low":1407,"close":937,"change":1139,"percent_change":1408,"volume":1409,"transactions":9,"vwap":937},"2026-02-04",0.84899998,-3.55,1744600,{"date":1411,"open":1342,"high":1412,"low":1389,"close":1413,"change":909,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-03",0.91900003,0.90200001,-0.66,1398000,{"date":1417,"open":1342,"high":1344,"low":1389,"close":1418,"change":238,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",0.90799999,-0.87,999300,{"date":1422,"open":1423,"high":1294,"low":1263,"close":1424,"change":1085,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-30",0.94,0.91600001,-2.55,2053300,{"date":1428,"open":1278,"high":1278,"low":1429,"close":1423,"change":1011,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1423},"2026-01-29",0.93000001,-2.59,1614200,{"date":1433,"open":1434,"high":1435,"low":1288,"close":1436,"change":732,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-28",0.98400003,0.99599999,0.96499997,-1.53,1376700,{"date":1440,"open":860,"high":1441,"low":1442,"close":860,"change":477,"percent_change":1443,"volume":1444,"transactions":9,"vwap":860},"2026-01-27",0.98699999,0.94599998,2.08,1509400,{"date":1446,"open":1317,"high":102,"low":1343,"close":1343,"change":807,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1343},"2026-01-26",-3.03,1861600,{"date":1450,"open":46,"high":1451,"low":1310,"close":1316,"change":703,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1316},"2026-01-23",1.03,-1.98,1805800,{"date":1455,"open":102,"high":1451,"low":102,"close":102,"change":762,"percent_change":762,"volume":1456,"transactions":9,"vwap":102},"2026-01-22",943900,{"date":1458,"open":89,"high":1459,"low":1460,"close":102,"change":112,"percent_change":1461,"volume":1462,"transactions":9,"vwap":102},"2026-01-21",1.027,0.995,-0.98,1218700,{"date":1464,"open":102,"high":1465,"low":46,"close":89,"change":762,"percent_change":762,"volume":1466,"transactions":9,"vwap":89},"2026-01-20",1.04,1307800,{"date":1468,"open":1465,"high":1469,"low":89,"close":89,"change":703,"percent_change":1470,"volume":1471,"transactions":9,"vwap":89},"2026-01-16",1.05,-1.92,1108300,{"date":1473,"open":1451,"high":1469,"low":89,"close":1465,"change":477,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1465},"2026-01-15",1.96,1066500,{"date":1477,"open":89,"high":1465,"low":102,"close":89,"change":112,"percent_change":1478,"volume":1479,"transactions":9,"vwap":89},"2026-01-14",-0.97,946600,{"date":1481,"open":1469,"high":1469,"low":89,"close":1451,"change":703,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1451},"2026-01-13",-1.9,1212700,{"date":1485,"open":1451,"high":1486,"low":89,"close":1469,"change":112,"percent_change":508,"volume":1487,"transactions":9,"vwap":1469},"2026-01-12",1.06,1529100,{"date":1489,"open":1490,"high":1491,"low":1465,"close":1486,"change":762,"percent_change":762,"volume":1492,"transactions":9,"vwap":1486},"2026-01-09",1.07,1.08,1653100,{"date":1494,"open":1451,"high":1495,"low":89,"close":1486,"change":1158,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2026-01-08",1.069,3.92,1824000,{"date":1499,"open":1491,"high":1500,"low":102,"close":89,"change":972,"percent_change":1501,"volume":1502,"transactions":9,"vwap":89},"2026-01-07",1.11,2.31,6435700,{"date":1504,"open":46,"high":102,"low":1278,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-06",0.99699998,0.007,0.71,1159600,{"date":1510,"open":1511,"high":89,"low":1512,"close":1316,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1316},"2026-01-05",0.986,0.963,0.013,1.33,1719300,{"date":1517,"open":1518,"high":860,"low":1342,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-02",0.91799998,0.977,0.074,8.19,1491800,{"date":1524,"open":1429,"high":1525,"low":922,"close":1526,"change":724,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-31",0.93800002,0.903,-2.9,3614700,{"date":1530,"open":1531,"high":1301,"low":1429,"close":1429,"change":1273,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1429},"2025-12-30",0.95899999,-3.02,3171400,{"date":1535,"open":102,"high":1451,"low":1344,"close":1531,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1531},"2025-12-29",-0.071,-6.89,8661700,{"date":1540,"open":1465,"high":1469,"low":89,"close":1451,"change":703,"percent_change":1482,"volume":1541,"transactions":9,"vwap":1451},"2025-12-26",1155400,{"date":1543,"open":89,"high":1486,"low":89,"close":1469,"change":477,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1469},"2025-12-24",1.94,542200,{"date":1547,"open":1465,"high":1469,"low":1548,"close":1451,"change":703,"percent_change":1482,"volume":1549,"transactions":9,"vwap":1451},"2025-12-23",1.021,964200,{"date":1551,"open":1486,"high":1490,"low":1552,"close":1469,"change":112,"percent_change":508,"volume":1553,"transactions":9,"vwap":1469},"2025-12-22",1.035,1706900,{"date":1555,"open":89,"high":1495,"low":102,"close":1486,"change":659,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1486},"2025-12-19",4.95,1363600,{"date":1559,"open":89,"high":1469,"low":102,"close":102,"change":112,"percent_change":1461,"volume":1560,"transactions":9,"vwap":102},"2025-12-18",1509000,{"date":1562,"open":1451,"high":1486,"low":102,"close":89,"change":112,"percent_change":1478,"volume":1563,"transactions":9,"vwap":89},"2025-12-17",1283500,{"date":1565,"open":1465,"high":1491,"low":1451,"close":1451,"change":703,"percent_change":1482,"volume":1566,"transactions":9,"vwap":1451},"2025-12-16",1602900,{"date":1568,"open":1569,"high":1500,"low":1469,"close":1469,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1469},"2025-12-15",1.1,-0.05,-4.55,1440000,{"date":1574,"open":1575,"high":1576,"low":1352,"close":1569,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1569},"2025-12-12",1.16,1.174,-0.06,-5.17,1683700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1575,"change":703,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1575},"2025-12-11",1.15,1.17,1.12,-1.69,1704000,{"date":1588,"open":257,"high":1589,"low":1575,"close":1590,"change":807,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-10",1.24,1.18,-2.48,1964800,{"date":1594,"open":60,"high":198,"low":1582,"close":198,"change":659,"percent_change":1595,"volume":1596,"transactions":9,"vwap":198},"2025-12-09",4.31,3349200,{"date":1598,"open":1352,"high":1575,"low":1491,"close":1575,"change":955,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1575},"2025-12-08",11.54,3535500,{"date":1602,"open":1490,"high":1352,"low":1451,"close":1465,"change":112,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1465},"2025-12-05",-0.95,1155900,{"date":1606,"open":89,"high":1486,"low":1607,"close":1469,"change":932,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1469},"2025-12-04",1.015,2.94,1080500,{"date":1611,"open":46,"high":1465,"low":46,"close":89,"change":207,"percent_change":1612,"volume":1613,"transactions":9,"vwap":89},"2025-12-03",0.99,711900,{"date":1615,"open":1465,"high":1469,"low":102,"close":102,"change":112,"percent_change":1461,"volume":1616,"transactions":9,"vwap":102},"2025-12-02",877000,{"date":1618,"open":1465,"high":1486,"low":89,"close":89,"change":807,"percent_change":1619,"volume":1620,"transactions":9,"vwap":89},"2025-12-01",-2.86,1226800,{"date":1622,"open":89,"high":1490,"low":89,"close":1469,"change":477,"percent_change":1544,"volume":1623,"transactions":9,"vwap":1469},"2025-11-28",768700,{"date":1625,"open":1451,"high":1469,"low":1626,"close":1451,"change":703,"percent_change":1482,"volume":1627,"transactions":9,"vwap":1451},"2025-11-26",1.005,1234600,{"date":1629,"open":1465,"high":1469,"low":102,"close":1469,"change":762,"percent_change":762,"volume":1630,"transactions":9,"vwap":1469},"2025-11-25",848600,{"date":1632,"open":102,"high":1633,"low":102,"close":1469,"change":1158,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1469},"2025-11-24",1.056,3.96,1536000,{"date":1637,"open":102,"high":1638,"low":1278,"close":102,"change":703,"percent_change":1639,"volume":1640,"transactions":9,"vwap":102},"2025-11-21",1.045,-1.94,1968400,{"date":1642,"open":1491,"high":1500,"low":102,"close":1451,"change":807,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1451},"2025-11-20",-2.83,2064900,{"date":1646,"open":1352,"high":1569,"low":1469,"close":1486,"change":703,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1486},"2025-11-19",-1.85,1529900,{"date":1650,"open":1469,"high":1569,"low":1552,"close":1491,"change":207,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1491},"2025-11-18",0.93,1503900,{"date":1654,"open":1582,"high":1575,"low":1655,"close":1490,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1490},"2025-11-17",1.044,-0.09,-7.76,2300900,{"date":1660,"open":1582,"high":1575,"low":1500,"close":1575,"change":703,"percent_change":1585,"volume":1661,"transactions":9,"vwap":1575},"2025-11-14",2769000,{"date":1663,"open":1500,"high":60,"low":1500,"close":1590,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1590},"2025-11-13",0.08,7.27,3818000,{"date":1668,"open":1669,"high":1582,"low":1491,"close":1569,"change":1656,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1569},"2025-11-12",1.14,-7.56,4679400,{"date":1673,"open":1590,"high":1674,"low":1584,"close":60,"change":807,"percent_change":1675,"volume":1676,"transactions":9,"vwap":60},"2025-11-11",1.196,-2.46,2991200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":477,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1679},"2025-11-10",1.22,1.27,1.2,1.67,3624300,{"date":1685,"open":1590,"high":1686,"low":1584,"close":1681,"change":659,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1681},"2025-11-07",1.25,4.35,8205700,{"date":1690,"open":257,"high":1686,"low":1691,"close":1582,"change":188,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1582},"2025-11-06",1.125,-6.5,3805700,{"date":1695,"open":1680,"high":1696,"low":1681,"close":257,"change":1697,"percent_change":704,"volume":1698,"transactions":9,"vwap":257},"2025-11-05",1.28,-0.04,3300000,{"date":1700,"open":561,"high":561,"low":60,"close":1680,"change":1697,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1680},"2025-11-04",-3.05,6116000,{"date":1704,"open":1679,"high":1705,"low":1706,"close":1707,"change":871,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-03",1.35,1.215,1.31,11.97,13857600,{"date":1711,"open":82,"high":25,"low":1500,"close":1583,"change":871,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1583},"2025-10-31",13.59,89554300,{"date":1715,"open":1490,"high":1490,"low":1716,"close":1451,"change":1697,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1451},"2025-10-30",1.011,-3.74,2036900,{"date":1720,"open":117,"high":117,"low":1451,"close":1490,"change":1697,"percent_change":1205,"volume":1721,"transactions":9,"vwap":1490},"2025-10-29",2487100,{"date":1723,"open":102,"high":1500,"low":1724,"close":1500,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1500},"2025-10-28",0.99299997,0.11,11,5133100,{"date":1729,"open":46,"high":1451,"low":1316,"close":46,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":46},"2025-10-27",0.027,2.77,1374200,{"date":1734,"open":1423,"high":1316,"low":1525,"close":1309,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1309},"2025-10-24",0.035,3.73,2190100,{"date":1739,"open":1429,"high":1326,"low":1342,"close":1525,"change":1513,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1525},"2025-10-23",1.41,1259300,{"date":1743,"open":1744,"high":860,"low":1262,"close":1344,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1344},"2025-10-22",0.97600001,-0.057,-5.8,3627900,{"date":1749,"open":102,"high":102,"low":1343,"close":1311,"change":983,"percent_change":799,"volume":1750,"transactions":9,"vwap":1311},"2025-10-21",1449300,{"date":1752,"open":1316,"high":102,"low":1753,"close":46,"change":1158,"percent_change":1754,"volume":1755,"transactions":9,"vwap":46},"2025-10-20",0.97100002,4.17,1379900,{"date":1757,"open":860,"high":1316,"low":1758,"close":1343,"change":798,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1343},"2025-10-17",0.94199997,-1.34,2100800,{"date":1762,"open":1451,"high":1465,"low":1278,"close":1309,"change":1745,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1309},"2025-10-16",-5.53,3662700,{"date":1766,"open":1486,"high":1352,"low":102,"close":1451,"change":703,"percent_change":1482,"volume":1767,"transactions":9,"vwap":1451},"2025-10-15",2284800,{"date":1769,"open":89,"high":1491,"low":102,"close":1469,"change":703,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1469},"2025-10-14",-1.87,2202100,{"date":1773,"open":1774,"high":1491,"low":1774,"close":1490,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1490},"2025-10-13",0.99400002,0.087,8.85,2553500,{"date":1779,"open":1469,"high":1491,"low":1311,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-10",0.98299998,-0.067,-6.38,4268500,{"date":1785,"open":1469,"high":1486,"low":1451,"close":1469,"change":762,"percent_change":762,"volume":1786,"transactions":9,"vwap":1469},"2025-10-09",1996500,{"date":1788,"open":1352,"high":1352,"low":1469,"close":1469,"change":1697,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1469},"2025-10-08",-3.67,2061300,{"date":1792,"open":1584,"high":117,"low":1490,"close":1352,"change":112,"percent_change":977,"volume":1793,"transactions":9,"vwap":1352},"2025-10-07",2242200,{"date":1795,"open":1491,"high":117,"low":1490,"close":1569,"change":932,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1569},"2025-10-06",2.8,2960100,{"date":1799,"open":1669,"high":1582,"low":1469,"close":1490,"change":1697,"percent_change":1205,"volume":1800,"transactions":9,"vwap":1490},"2025-10-03",4452400,{"date":1802,"open":1500,"high":1584,"low":1803,"close":1500,"change":762,"percent_change":762,"volume":1804,"transactions":9,"vwap":1500},"2025-10-02",1.082,1777500,{"date":1806,"open":1569,"high":1500,"low":1490,"close":1500,"change":477,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1500},"2025-10-01",1.83,1863000,{"date":1810,"open":1584,"high":1582,"low":1491,"close":1352,"change":807,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1352},"2025-09-30",-2.68,1835400,{"date":1814,"open":1575,"high":1583,"low":1584,"close":1584,"change":703,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1584},"2025-09-29",-1.75,1551500,{"date":1818,"open":1669,"high":1583,"low":117,"close":1669,"change":112,"percent_change":1419,"volume":1819,"transactions":9,"vwap":1669},"2025-09-26",1269800,{"date":1821,"open":1589,"high":1589,"low":1669,"close":1582,"change":1656,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1582},"2025-09-25",-7.26,2534200,{"date":1825,"open":1681,"high":1686,"low":1590,"close":1589,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1589},"2025-09-24",0.1,8.77,3240700,{"date":1830,"open":1575,"high":1686,"low":1669,"close":1669,"change":762,"percent_change":762,"volume":1831,"transactions":9,"vwap":1669},"2025-09-23",4353000,{"date":1833,"open":1486,"high":1590,"low":1486,"close":1669,"change":1395,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1669},"2025-09-22",8.57,4124500,{"date":1837,"open":1491,"high":1352,"low":1465,"close":1469,"change":112,"percent_change":508,"volume":1838,"transactions":9,"vwap":1469},"2025-09-19",2657900,{"date":1840,"open":1352,"high":1500,"low":1486,"close":1486,"change":807,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1486},"2025-09-18",-2.75,2172800,{"date":1844,"open":1569,"high":117,"low":1352,"close":1352,"change":112,"percent_change":977,"volume":1845,"transactions":9,"vwap":1352},"2025-09-17",1623500,{"date":1847,"open":1500,"high":117,"low":1491,"close":1569,"change":703,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1569},"2025-09-16",-1.79,1208100,{"date":1851,"open":1569,"high":1584,"low":1352,"close":1584,"change":207,"percent_change":67,"volume":1852,"transactions":9,"vwap":1584},"2025-09-15",1851700,{"date":1854,"open":1584,"high":117,"low":1569,"close":1500,"change":762,"percent_change":762,"volume":1855,"transactions":9,"vwap":1500},"2025-09-12",1190900,{"date":1857,"open":1352,"high":117,"low":1352,"close":1500,"change":207,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1500},"2025-09-11",0.91,1237700,{"date":1861,"open":1582,"high":1582,"low":1490,"close":1569,"change":1570,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1569},"2025-09-10",-4.35,1753100,{"date":1865,"open":117,"high":1582,"low":1569,"close":1582,"change":477,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1582},"2025-09-09",1.77,1472200,{"date":1869,"open":1569,"high":1575,"low":1491,"close":117,"change":659,"percent_change":1870,"volume":1871,"transactions":9,"vwap":117},"2025-09-08",4.63,2317600,{"date":1873,"open":1569,"high":1569,"low":1469,"close":1491,"change":762,"percent_change":762,"volume":1874,"transactions":9,"vwap":1491},"2025-09-05",1203100,{"date":1876,"open":1669,"high":1582,"low":1490,"close":1491,"change":1577,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1491},"2025-09-04",-5.26,1554900,{"date":1880,"open":1590,"high":1590,"low":1584,"close":1669,"change":762,"percent_change":762,"volume":1881,"transactions":9,"vwap":1669},"2025-09-03",2600000,{"date":1883,"open":46,"high":1590,"low":46,"close":1669,"change":871,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1669},"2025-09-02",14,8419400,{"date":1887,"open":1451,"high":1552,"low":1316,"close":46,"change":807,"percent_change":1888,"volume":1889,"transactions":9,"vwap":46},"2025-08-29",-2.91,1840500,{"date":1891,"open":89,"high":1469,"low":102,"close":1451,"change":207,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1451},"2025-08-28",0.98,883000,{"date":1895,"open":89,"high":1469,"low":102,"close":89,"change":762,"percent_change":762,"volume":1896,"transactions":9,"vwap":89},"2025-08-27",1287300,{"date":1898,"open":46,"high":1469,"low":46,"close":89,"change":762,"percent_change":762,"volume":1899,"transactions":9,"vwap":89},"2025-08-26",1294600,{"date":1901,"open":1469,"high":1469,"low":46,"close":89,"change":112,"percent_change":1478,"volume":1902,"transactions":9,"vwap":89},"2025-08-25",1578400,{"date":1904,"open":46,"high":1469,"low":860,"close":1451,"change":207,"percent_change":1892,"volume":1905,"transactions":9,"vwap":1451},"2025-08-22",1252000,{"date":1907,"open":46,"high":1451,"low":46,"close":89,"change":207,"percent_change":1612,"volume":1908,"transactions":9,"vwap":89},"2025-08-21",1095400,{"date":1910,"open":102,"high":1911,"low":1300,"close":102,"change":112,"percent_change":1461,"volume":1912,"transactions":9,"vwap":102},"2025-08-20",1.025,2648300,{"date":1914,"open":1352,"high":1352,"low":1780,"close":89,"change":1577,"percent_change":1915,"volume":1916,"transactions":9,"vwap":89},"2025-08-19",-5.56,3374100,{"date":1918,"open":1575,"high":1583,"low":102,"close":1491,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1491},"2025-08-18",-0.07,-6.09,5947400,{"date":1923,"open":1681,"high":1924,"low":1582,"close":1582,"change":1577,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1582},"2025-08-15",1.219,-4.96,2205500,{"date":1928,"open":1679,"high":1686,"low":1590,"close":198,"change":1697,"percent_change":1929,"volume":1930,"transactions":9,"vwap":198},"2025-08-14",-3.2,2080500,{"date":1932,"open":1681,"high":1686,"low":1681,"close":1686,"change":107,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1686},"2025-08-13",5.04,2606300,{"date":1936,"open":1679,"high":1589,"low":1575,"close":60,"change":207,"percent_change":896,"volume":1937,"transactions":9,"vwap":60},"2025-08-12",2881100,{"date":1939,"open":561,"high":1707,"low":1583,"close":1590,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1590},"2025-08-11",-0.1,-7.81,5009500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1696,"change":107,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1696},"2025-08-08",1.29,1.32,1.26,4.92,3922000,{"date":1951,"open":1679,"high":1680,"low":1681,"close":1679,"change":477,"percent_change":1682,"volume":1952,"transactions":9,"vwap":1679},"2025-08-07",2200200,{"date":1954,"open":1681,"high":1681,"low":1582,"close":1681,"change":762,"percent_change":762,"volume":1955,"transactions":9,"vwap":1681},"2025-08-06",1346600,{"date":1957,"open":198,"high":1589,"low":1583,"close":1681,"change":207,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1681},"2025-08-05",0.84,1597500,{"date":1961,"open":1686,"high":1962,"low":1582,"close":60,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":60},"2025-08-04",1.267,0.07,6.25,2332600,{"date":1967,"open":1575,"high":1583,"low":1491,"close":1584,"change":1919,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1584},"2025-08-01",-5.88,2824800,{"date":1971,"open":60,"high":257,"low":1583,"close":60,"change":762,"percent_change":762,"volume":1972,"transactions":9,"vwap":60},"2025-07-31",1858900,{"date":1974,"open":60,"high":198,"low":1575,"close":60,"change":477,"percent_change":1975,"volume":1976,"transactions":9,"vwap":60},"2025-07-30",1.71,2143100,{"date":1978,"open":561,"high":561,"low":1575,"close":1583,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1583},"2025-07-29",-0.12,-9.3,4019700,{"date":1983,"open":1946,"high":1705,"low":1984,"close":1945,"change":807,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1945},"2025-07-28",1.262,-2.27,1791400,{"date":1988,"open":1696,"high":1946,"low":1947,"close":1946,"change":107,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1946},"2025-07-25",4.76,1525800,{"date":1992,"open":1514,"high":82,"low":1947,"close":1947,"change":1577,"percent_change":1571,"volume":1993,"transactions":9,"vwap":1947},"2025-07-24",2070800,{"date":1995,"open":1680,"high":1946,"low":1680,"close":1946,"change":659,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1946},"2025-07-23",3.94,2007000,{"date":1999,"open":1705,"high":25,"low":198,"close":1680,"change":1919,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1680},"2025-07-22",-5.22,3698800,{"date":2003,"open":2004,"high":2004,"low":1946,"close":82,"change":1128,"percent_change":2005,"volume":2006,"transactions":9,"vwap":82},"2025-07-21",1.49,-10.07,6492000,{"date":2008,"open":2009,"high":176,"low":1066,"close":2004,"change":1395,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2004},"2025-07-18",1.5,6.43,7617600,{"date":2013,"open":25,"high":2014,"low":1707,"close":2015,"change":1963,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-17",1.42,1.4,5.26,4259500,{"date":2019,"open":2020,"high":2021,"low":1680,"close":1514,"change":1570,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1514},"2025-07-16",1.37,1.379,-3.62,3678100,{"date":2025,"open":25,"high":2026,"low":561,"close":2027,"change":1725,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-15",1.435,1.38,8.66,7530600,{"date":2031,"open":1575,"high":2020,"low":1575,"close":1680,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1680},"2025-07-14",0.13,11.4,7106600,{"date":2036,"open":198,"high":1679,"low":117,"close":1669,"change":1919,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1669},"2025-07-11",-5.79,1745300,{"date":2040,"open":1589,"high":2041,"low":1583,"close":198,"change":112,"percent_change":2042,"volume":2043,"transactions":9,"vwap":198},"2025-07-10",1.249,-0.82,1644900,{"date":2045,"open":1679,"high":257,"low":1575,"close":1679,"change":207,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1679},"2025-07-09",0.83,1655900,{"date":2049,"open":257,"high":1589,"low":2050,"close":198,"change":477,"percent_change":2051,"volume":2052,"transactions":9,"vwap":198},"2025-07-08",1.175,1.68,2077300,{"date":2054,"open":1584,"high":1681,"low":1569,"close":60,"change":1664,"percent_change":2055,"volume":2056,"transactions":9,"vwap":60},"2025-07-07",7.21,2879900,{"date":2058,"open":1669,"high":1582,"low":1569,"close":1500,"change":703,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1500},"2025-07-03",-1.77,929300,{"date":2062,"open":1465,"high":1583,"low":1451,"close":117,"change":1826,"percent_change":2063,"volume":2064,"transactions":9,"vwap":117},"2025-07-02",9.71,3496700,{"date":2066,"open":1451,"high":2067,"low":89,"close":1451,"change":703,"percent_change":1482,"volume":2068,"transactions":9,"vwap":1451},"2025-07-01",1.051,1098300,{"date":2070,"open":1469,"high":1490,"low":89,"close":1469,"change":112,"percent_change":508,"volume":2071,"transactions":9,"vwap":1469},"2025-06-30",2055900,{"date":2073,"open":1469,"high":1352,"low":1465,"close":1486,"change":762,"percent_change":762,"volume":2074,"transactions":9,"vwap":1486},"2025-06-27",1562800,{"date":2076,"open":1465,"high":1486,"low":89,"close":1486,"change":932,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1486},"2025-06-26",2.91,1201300,{"date":2080,"open":1491,"high":2081,"low":89,"close":1451,"change":1697,"percent_change":1717,"volume":2082,"transactions":9,"vwap":1451},"2025-06-25",1.085,1428600,{"date":2084,"open":1352,"high":1569,"low":1486,"close":1490,"change":762,"percent_change":762,"volume":2085,"transactions":9,"vwap":1490},"2025-06-24",1277200,{"date":2087,"open":1451,"high":2088,"low":46,"close":1490,"change":1158,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1490},"2025-06-23",1.075,3.88,1741800,{"date":2092,"open":1491,"high":1569,"low":89,"close":1451,"change":1570,"percent_change":2093,"volume":1771,"transactions":9,"vwap":1451},"2025-06-20",-4.63,{"date":2095,"open":1491,"high":1584,"low":1469,"close":1491,"change":762,"percent_change":762,"volume":2096,"transactions":9,"vwap":1491},"2025-06-18",1190800,{"date":2098,"open":1583,"high":1583,"low":1486,"close":1491,"change":1940,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1491},"2025-06-17",-8.47,2291500,{"date":2102,"open":1583,"high":1706,"low":1575,"close":1590,"change":207,"percent_change":896,"volume":2103,"transactions":9,"vwap":1590},"2025-06-16",1814100,{"date":2105,"open":1590,"high":1679,"low":1582,"close":1583,"change":807,"percent_change":1100,"volume":2106,"transactions":9,"vwap":1583},"2025-06-13",1649200,{"date":2108,"open":198,"high":2109,"low":60,"close":1681,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1681},"2025-06-12",1.255,-0.17,-12.41,4601000,{"date":2114,"open":2020,"high":2115,"low":1945,"close":2020,"change":703,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2020},"2025-06-11",1.44,-1.44,4621300,{"date":2119,"open":1945,"high":776,"low":1947,"close":776,"change":955,"percent_change":2120,"volume":2121,"transactions":9,"vwap":776},"2025-06-10",9.45,2670900,{"date":2123,"open":1590,"high":561,"low":1669,"close":1680,"change":1395,"percent_change":582,"volume":2124,"transactions":9,"vwap":1680},"2025-06-09",3234500,{"date":2126,"open":1679,"high":257,"low":1569,"close":1590,"change":762,"percent_change":762,"volume":2127,"transactions":9,"vwap":1590},"2025-06-06",3065400,{"date":2129,"open":102,"high":1679,"low":102,"close":1590,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1590},"2025-06-05",0.17,16.83,6467400,{"date":2134,"open":89,"high":89,"low":2135,"close":102,"change":762,"percent_change":762,"volume":2136,"transactions":9,"vwap":102},"2025-06-04",0.97799999,962800,{"date":2138,"open":89,"high":1451,"low":1316,"close":102,"change":862,"percent_change":740,"volume":2139,"transactions":9,"vwap":102},"2025-06-03",806300,{"date":2141,"open":46,"high":89,"low":1512,"close":1460,"change":862,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1460},"2025-06-02",1.53,656900,{"date":2145,"open":46,"high":1451,"low":1278,"close":860,"change":807,"percent_change":2146,"volume":2147,"transactions":9,"vwap":860},"2025-05-30",-2.97,1300000,{"date":2149,"open":1490,"high":1490,"low":46,"close":102,"change":1697,"percent_change":2150,"volume":2151,"transactions":9,"vwap":102},"2025-05-29",-3.81,1011200,{"date":2153,"open":1486,"high":1490,"low":1465,"close":1469,"change":112,"percent_change":508,"volume":2154,"transactions":9,"vwap":1469},"2025-05-28",861400,{"date":2156,"open":1469,"high":1490,"low":1451,"close":1486,"change":932,"percent_change":2077,"volume":2157,"transactions":9,"vwap":1486},"2025-05-27",1235300,{"date":2159,"open":1303,"high":1451,"low":1531,"close":1451,"change":932,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1451},"2025-05-23",3,785700,{"date":2163,"open":1300,"high":89,"low":2164,"close":46,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":46},"2025-05-22",0.94499999,0.055,5.82,1334300,{"date":2169,"open":46,"high":46,"low":1429,"close":2164,"change":648,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2164},"2025-05-21",-7.35,2217700,{"date":2173,"open":1465,"high":1491,"low":46,"close":89,"change":703,"percent_change":1470,"volume":2174,"transactions":9,"vwap":89},"2025-05-20",1612600,{"date":2176,"open":1491,"high":1669,"low":46,"close":1465,"change":188,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1465},"2025-05-19",-7.14,2257700,{"date":2180,"open":1490,"high":117,"low":1465,"close":1584,"change":1963,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1584},"2025-05-16",6.67,2077100,{"date":2184,"open":1490,"high":1490,"low":1451,"close":1469,"change":477,"percent_change":1544,"volume":2185,"transactions":9,"vwap":1469},"2025-05-15",842900,{"date":2187,"open":1352,"high":2188,"low":46,"close":1451,"change":1697,"percent_change":1717,"volume":2189,"transactions":9,"vwap":1451},"2025-05-14",1.095,1161600,{"date":2191,"open":89,"high":1569,"low":89,"close":1490,"change":932,"percent_change":2192,"volume":1959,"transactions":9,"vwap":1490},"2025-05-13",2.88,{"date":2194,"open":1465,"high":1486,"low":1435,"close":1465,"change":2195,"percent_change":2196,"volume":1952,"transactions":9,"vwap":1465},"2025-05-12",0.056,5.69,{"date":2198,"open":1469,"high":1486,"low":1758,"close":1434,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1434},"2025-05-09",0.054,5.81,2744200,{"date":2203,"open":1342,"high":1302,"low":1265,"close":1429,"change":1158,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1429},"2025-05-08",4.49,714200,{"date":2207,"open":1248,"high":1424,"low":1385,"close":1356,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1356},"2025-05-07",-0.004,-0.45,587700,{"date":2212,"open":2213,"high":1423,"low":1241,"close":2214,"change":768,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-06",0.921,0.89399999,-3.77,1104700,{"date":2218,"open":1512,"high":1436,"low":1295,"close":1280,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1280},"2025-05-05",-0.036,-3.73,781200,{"date":2223,"open":1343,"high":1278,"low":1300,"close":1436,"change":862,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1436},"2025-05-02",1.58,663200,{"date":2227,"open":1286,"high":1317,"low":1300,"close":1300,"change":807,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1300},"2025-05-01",-3.06,515300,{"date":2231,"open":1301,"high":860,"low":1429,"close":860,"change":747,"percent_change":2232,"volume":2233,"transactions":9,"vwap":860},"2025-04-30",-1.41,599700,{"date":2235,"open":46,"high":102,"low":2236,"close":1774,"change":909,"percent_change":1229,"volume":2237,"transactions":9,"vwap":1774},"2025-04-29",0.96799999,618800,{"date":2239,"open":1451,"high":1451,"low":2240,"close":46,"change":112,"percent_change":2241,"volume":2242,"transactions":9,"vwap":46},"2025-04-28",0.95200002,-0.99,672100,{"date":2244,"open":1451,"high":1469,"low":1316,"close":102,"change":1513,"percent_change":561,"volume":2245,"transactions":9,"vwap":102},"2025-04-25",778000,{"date":2247,"open":1316,"high":1490,"low":1753,"close":1505,"change":1104,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1505},"2025-04-24",3.85,1419400,{"date":2251,"open":1279,"high":1316,"low":1279,"close":1343,"change":107,"percent_change":2181,"volume":2252,"transactions":9,"vwap":1343},"2025-04-23",880700,{"date":180,"open":1350,"high":1342,"low":937,"close":1248,"change":870,"percent_change":1725,"volume":2254,"transactions":9,"vwap":1248},449200]