[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PROP":3,"homepage-market-summary":30,"stock-historical-PROP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PROP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Prairie Operating Co. Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Prairie Operating Co is an independent oil and natural gas company focused on the acquisition and development of crude oil, natural gas, and natural gas liquids (NGLs). Its assets and operations are located in the oil region of rural Weld County, Colorado, within the Denver-Julesburg Basin in Colorado (the DJ Basin). The company generates maximum revenue from crude oil sales, and the rest from the sale of natural gas and natural gas liquids.","59","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"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},0.4058,0.3872,0.4099,0.3951,0.0107,2.71,437489.063366,1461,0.4033,2.55,0.37,2483409.2200786574,1.6,3428,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.8,2190310,799463014.239743,-88.91,"2025-04-25",[183,184,193,203,213,223,234,245,255,266,276,286,296,305,315,325,334,344,354,363,373,383,392,403,414,423,434,445,456,467,478,488,498,508,517,528,538,548,557,567,578,588,598,609,619,629,639,650,661,672,683,693,703,711,722,733,743,751,760,768,776,785,792,801,809,818,826,835,843,851,859,867,873,880,886,893,900,908,915,923,929,938,945,952,960,967,975,983,992,1000,1009,1017,1024,1030,1036,1045,1053,1059,1065,1071,1077,1085,1094,1101,1108,1112,1121,1127,1133,1141,1147,1152,1160,1166,1173,1178,1181,1185,1191,1197,1202,1206,1211,1219,1227,1235,1242,1250,1258,1264,1273,1282,1289,1294,1302,1309,1317,1325,1330,1338,1346,1354,1362,1368,1374,1381,1386,1394,1398,1402,1406,1413,1418,1424,1428,1433,1439,1445,1449,1456,1461,1465,1470,1474,1478,1484,1489,1493,1497,1501,1504,1508,1513,1517,1520,1524,1528,1533,1538,1542,1546,1551,1554,1560,1564,1570,1576,1580,1584,1590,1593,1597,1602,1606,1610,1616,1621,1623,1627,1631,1635,1640,1644,1647,1650,1655,1659,1663,1666,1669,1672,1675,1680,1684,1690,1695,1699,1702,1705,1709,1714,1718,1722,1726,1729,1732,1736,1740,1744,1748,1752,1757,1760,1764,1769,1772,1777,1782,1787,1792,1797,1802,1805,1809,1813,1817,1822,1826,1830,1835,1839,1844,1848,1851,1854,1860,1865,1870,1873,1877,1881,1886,1890,1894,1897,1900,1906,1912,1915,1921,1927,1933,1937,1940,1944,1949,1955,1962,1968,1974,1983,1990,1995,2000,2004,2007,2012,2018,2025,2030,2037,2045,2053,2059,2065,2070,2076,2082,2087,2094,2101,2110,2119,2126,2132,2139,2146,2151,2155,2162,2167,2175,2180,2184,2188,2193,2197,2202,2209,2215,2220,2229,2235,2241,2246,2252,2257,2262,2265,2271,2277,2282,2288,2294,2302,2308,2311,2314,2319,2323,2328,2334,2339,2343,2349,2353,2357,2363,2367,2371,2376,2384,2392,2398,2403,2409,2414,2419,2425,2431,2437,2443,2449,2455,2460],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.3824,0.4008,0.0127,3.32,423130.6111,1405,0.3934,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.38,0.39,0.3759,0.0065,1.73,664303.322656,2105,0.3829,{"date":204,"open":205,"high":206,"low":207,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.3954,0.4086,0.375725,-0.021,-5.29,958800.455211,2080,0.3904,{"date":214,"open":215,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.402,0.416175,0.3969,-0.0146,-3.55,3171708.525522,5359,0.3936,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.4208,0.4444,0.41,0.4115,-0.0095,-2.26,1126588.25087,3432,0.4226,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.4235,0.4299,0.4001,0.421,0.0144,3.54,725620.0068,2332,0.4122,{"date":246,"open":247,"high":248,"low":215,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",0.4251,0.4275,0.4066,-0.0194,-4.55,418190.9468,2019,0.4142,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",0.417,0.4349,0.4022,0.426,0.0085,2.04,1095686.0068,2053,0.4199,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",0.4076,0.4271,0.4175,0.0025,0.6,486051.6438,2031,0.4201,{"date":277,"open":227,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",0.4191,0.397,0.415,0.0148,3.7,759857.1748,1674,0.4072,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",0.4276,0.4387,0.4002,-0.0115,-2.79,428232.81794,2290,0.4107,{"date":297,"open":298,"high":289,"low":228,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.425,0.4117,-0.0165,-3.85,633577.713591,1989,0.4217,{"date":306,"open":280,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",0.4283,0.396,0.4282,0.027,6.73,858857.999468,2076,0.4149,{"date":316,"open":317,"high":227,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.4,0.3965,0.4012,0.0059,1.49,697658.675439,2448,0.4028,{"date":326,"open":227,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":19},"2026-09-16",0.4288,0.383,0.3953,-0.0098,-2.42,1158818.564975,3403,{"date":335,"open":336,"high":337,"low":290,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",0.4215,0.4406,0.4051,-0.0181,-4.28,1549199.424762,4533,0.4155,{"date":345,"open":346,"high":347,"low":336,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",0.446,0.48,0.4232,-0.0278,-6.16,1825149.7906,4573,0.4517,{"date":355,"open":356,"high":357,"low":239,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":353},"2026-09-11",0.43,0.465,0.451,0.0143,3.27,780504.3886,2155,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":365},"2026-09-10",0.44,0.4469,0.4257,0.4367,-0.006,-1.36,642249.515435,2333,{"date":374,"open":375,"high":376,"low":337,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",0.4679,0.4899,0.4427,-0.0252,-5.39,1397310.567338,4947,0.4544,{"date":384,"open":385,"high":386,"low":385,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",0.45,0.4984,0.0147,3.24,1330730.435769,3118,0.4753,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",0.476,0.4904,0.4501,0.4532,-0.018,-3.82,1592074.954722,3943,0.471,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",0.4563,0.4738,0.4333,0.4712,0.0142,3.11,2168533.781748,5636,0.457,{"date":415,"open":416,"high":417,"low":413,"close":413,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",0.5001,0.5155,-0.0497,-9.81,3077954.585525,7151,0.4818,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",0.51,0.5224,0.501,0.5067,-0.0023,-0.45,1431020.7034,4215,0.5109,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",0.56,0.5863,0.5026,0.509,-0.0495,-8.86,1964286.078985,4552,0.524,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",0.5354,0.5743,0.53,0.5585,0.0242,4.53,1406154.77138,4130,0.543,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",0.526,0.54,0.5179,0.5343,0.0086,1.64,1179375.308896,4412,0.5265,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",0.5526,0.565,0.5153,0.5257,-0.0143,-2.65,1653744.776289,4312,0.5297,{"date":479,"open":480,"high":481,"low":482,"close":459,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",0.52,0.549,0.518,0.0289,5.65,2379545.056733,7226,0.5396,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",0.5403,0.575,0.5111,-0.0177,-3.35,2945447.495584,6659,0.5344,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",0.5858,0.61,0.5288,-0.0562,-9.61,3411169.952389,8299,0.5677,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":378,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",0.6276,0.648,0.585,-4.13,1995606.533549,5356,0.603,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",0.62,0.6499,0.6003,0.6102,-0.0073,-1.18,1888394.103893,5191,0.6217,{"date":529,"open":530,"high":531,"low":272,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",0.737,0.7422,0.6175,-0.0925,-13.03,8959841.209665,12653,0.6345,{"date":539,"open":174,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",1.02,0.5711,0.71,-0.29,-29,10425757.479387,16201,0.7929,{"date":549,"open":550,"high":111,"low":551,"close":174,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",0.85,0.8491,0.16,19.05,3190030.37006,12671,0.9599,{"date":558,"open":550,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",0.88,0.83,0.84,-0.0374,-4.26,1171345.636151,4777,0.8513,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",0.869,0.8832,0.8255,0.8774,-0.0126,-1.42,811469.739779,5280,0.8541,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",0.8131,0.89,0.8005,0.075,9.2,1396338.931188,11142,0.8587,{"date":589,"open":590,"high":560,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",0.8,0.77,0.815,0.0157,1.96,1719722.450666,8108,0.8064,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",0.7351,0.8314,0.73,0.7993,0.0493,6.57,1998127.257588,5926,0.7885,{"date":610,"open":611,"high":612,"low":542,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",0.7272,0.7699,0.75,0.0207,2.84,1613970.36268,5841,0.7454,{"date":620,"open":621,"high":591,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",0.7509,0.7163,0.7293,-0.0233,-3.1,1873646.745699,8998,0.7382,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",0.72,0.769,0.7526,0.0161,2.19,1037711.9495,5337,0.7554,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",0.695,0.7488,0.6837,0.7365,0.0218,3.05,985929.832365,7936,0.7084,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",0.7,0.7399,0.69,0.7147,-0.0089,-1.23,728157.908675,5362,0.7013,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",0.7063,0.7243,0.6801,0.7236,0.0234,3.34,625687.9495,2693,0.6964,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",0.6966,0.7316,0.68575,0.7002,0.0198,2.91,810448.870038,3089,0.7008,{"date":684,"open":685,"high":602,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",0.727,0.6803,0.6804,-0.0546,-7.43,1824629.508561,4657,0.7022,{"date":694,"open":695,"high":696,"low":631,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.7829,0.793,0.735,-0.065,-8.12,1445371.162712,4002,0.7443,{"date":704,"open":590,"high":705,"low":706,"close":590,"change":707,"percent_change":430,"volume":708,"transactions":709,"vwap":710},"2026-07-24",0.8079,0.7751,-0.0036,654367.156314,4167,0.7911,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",0.8275,0.8488,0.7641,0.8036,-0.0117,-1.44,1758460.1979,6004,0.8081,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",0.8607,0.87,0.8063,0.8153,-0.0268,-3.18,1135844.9149,5656,0.8335,{"date":734,"open":590,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",0.8728,0.79,0.8421,0.0415,5.18,1738493.22278,5447,0.8389,{"date":744,"open":591,"high":745,"low":591,"close":746,"change":747,"percent_change":87,"volume":748,"transactions":749,"vwap":750},"2026-07-20",0.8148,0.8006,0.0236,1075137.3789,4375,0.7884,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",0.708,0.796,0.69999999,0.77700001,0.059,8.22,1441300,{"date":761,"open":755,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",0.76300001,0.68699998,0.71799999,0.018,2.57,1179200,{"date":769,"open":770,"high":771,"low":772,"close":755,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":755},"2026-07-15",0.75800002,0.75999999,0.685,-0.036,-4.89,1336600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",0.773,0.78299999,0.73000002,0.736,-0.037,-4.79,935800,{"date":786,"open":787,"high":788,"low":787,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-07-13",0.74599999,0.80699998,0.044,6.04,1600200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",0.77999997,0.79000002,0.72500002,0.72899997,-0.075,-9.33,1361100,{"date":802,"open":803,"high":804,"low":771,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",0.76999998,0.80900002,0.80400002,0.036,4.69,903800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",0.81400001,0.84899998,0.75599998,0.76800001,-0.034,-4.24,1521700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":262,"volume":825,"transactions":9,"vwap":823},"2026-07-07",0.79699999,0.82300001,0.76899999,0.80199999,0.016,1655100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",0.72399998,0.79900002,0.72299999,0.78600001,0.062,8.56,1965400,{"date":836,"open":837,"high":838,"low":839,"close":828,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":828},"2026-07-02",0.72000003,0.74699998,0.69400001,0.009,1.26,1114200,{"date":844,"open":837,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",0.74199998,0.68300003,0.71499997,-0.007,-0.97,1571700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":310,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",0.69800001,0.72600001,0.667,0.722,3.88,1503900,{"date":860,"open":855,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",0.71200001,0.66000003,0.69499999,0.035,5.3,1485800,{"date":868,"open":755,"high":869,"low":511,"close":862,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":862},"2026-06-26",0.74900001,-0.039,-5.58,5915200,{"date":874,"open":875,"high":869,"low":876,"close":877,"change":789,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-25",0.68000001,0.65499997,0.699,6.72,3548100,{"date":881,"open":882,"high":853,"low":882,"close":876,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":876},"2026-06-24",0.63,-0.001,-0.15,2405000,{"date":887,"open":888,"high":877,"low":882,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",0.67199999,0.65600002,-0.017,-2.53,2384600,{"date":894,"open":862,"high":875,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",0.63499999,0.67299998,0.02,3.06,2482200,{"date":901,"open":862,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",0.662,0.62300003,0.653,-0.005,-0.76,3913000,{"date":909,"open":876,"high":910,"low":911,"close":912,"change":765,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",0.68800002,0.57999998,0.65799999,2.81,8092700,{"date":916,"open":917,"high":918,"low":882,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",0.70700002,0.71899998,0.63999999,-0.067,-9.48,4906100,{"date":924,"open":795,"high":925,"low":926,"close":917,"change":798,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-06-15",0.79400003,0.70099998,-9.59,3183800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",0.80000001,0.83999997,0.77899998,0.78200001,-0.027,-3.34,3159300,{"date":939,"open":725,"high":940,"low":941,"close":804,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":804},"2026-06-11",0.91000003,0.80500001,-0.03,-3.58,2432600,{"date":946,"open":947,"high":559,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",0.78100002,0.83899999,0.053,6.74,2086600,{"date":953,"open":954,"high":955,"low":956,"close":831,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":831},"2026-06-09",0.81099999,0.81999999,0.755,-0.026,-3.2,2174400,{"date":961,"open":962,"high":963,"low":941,"close":964,"change":398,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",0.86400002,0.88700002,0.81199998,-2.17,1571100,{"date":968,"open":969,"high":970,"low":592,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",0.88999999,0.89300001,0.82999998,-0.041,-4.71,1994900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":782,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",0.91100001,0.94300002,0.85600001,0.87099999,-4.07,1830400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",0.94499999,0.97399998,0.90100002,0.90799999,-0.049,-5.12,1638900,{"date":993,"open":994,"high":995,"low":940,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",0.917,0.98000002,0.95700002,0.019,2.03,1312400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",0.93000001,0.95499998,0.89999998,0.93800002,0.045,5.04,1638600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":970,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":970},"2026-05-29",0.94,0.94099998,0.86799997,-0.022,-2.4,2324700,{"date":1018,"open":1011,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",0.972,0.91500002,-0.031,-3.28,1165200,{"date":1025,"open":1026,"high":995,"low":987,"close":1027,"change":1028,"percent_change":21,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",0.92299998,0.94599998,0.025,1985100,{"date":1031,"open":1032,"high":1032,"low":987,"close":1033,"change":1021,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",0.95999998,0.921,-3.26,1624900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",0.88599998,0.99900001,0.88200003,0.95200002,0.079,9.05,3989500,{"date":1046,"open":1047,"high":1026,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",0.85000002,0.83499998,0.87300003,0.039,4.68,3395300,{"date":1054,"open":725,"high":1055,"low":931,"close":1056,"change":972,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",0.884,0.83399999,-4.69,2848100,{"date":1060,"open":1061,"high":940,"low":932,"close":1062,"change":997,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",0.86000001,0.875,2.22,2621100,{"date":1066,"open":1047,"high":1061,"low":1067,"close":979,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":979},"2026-05-18",0.77399999,0.001,0.12,2586900,{"date":1072,"open":1004,"high":111,"low":948,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",0.85500002,-0.155,-15.35,7199300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":583,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",0.93199998,1.05,0.91799998,1.01,8.02,4735100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",0.97000003,0.98100001,0.88499999,0.935,-0.033,-3.41,4345400,{"date":1095,"open":174,"high":540,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",0.95300001,0.96799999,-0.009,-0.92,2016600,{"date":1102,"open":1103,"high":540,"low":1032,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",0.96200001,0.977,0.047,5.05,2328000,{"date":1109,"open":1088,"high":174,"low":1002,"close":1002,"change":957,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1002},"2026-05-08",-2.72,3267400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",1.06,1.065,0.92699999,0.95599997,-0.094,-8.95,7709600,{"date":1122,"open":1123,"high":1124,"low":1080,"close":1080,"change":884,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1080},"2026-05-06",1.17,1.18,-12.5,4926000,{"date":1128,"open":1129,"high":1130,"low":1123,"close":1129,"change":1131,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",1.2,1.235,0,2695900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1129,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1129},"2026-05-04",1.245,1.27,1.19,-0.06,-4.76,2302800,{"date":1142,"open":1129,"high":1143,"low":1123,"close":841,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":841},"2026-05-01",1.295,0.06,5,3276800,{"date":1148,"open":1129,"high":1149,"low":1129,"close":1129,"change":942,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1129},"2026-04-30",1.31,-2.44,3034900,{"date":1153,"open":1137,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",1.25,1.14,1.23,0.05,4.24,3365300,{"date":1161,"open":1162,"high":1154,"low":1123,"close":1124,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1124},"2026-04-28",1.21,-0.01,-0.84,2125500,{"date":1167,"open":1123,"high":1168,"low":1169,"close":1137,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1137},"2026-04-27",1.22,1.16,0.03,2.59,2260300,{"date":1174,"open":1137,"high":1137,"low":1175,"close":1169,"change":942,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2026-04-24",1.15,-2.52,1754700,{"date":1179,"open":1156,"high":1156,"low":1155,"close":1137,"change":1131,"percent_change":1131,"volume":1180,"transactions":9,"vwap":1137},"2026-04-23",2851200,{"date":1182,"open":1137,"high":1135,"low":1123,"close":1137,"change":145,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1137},"2026-04-22",-1.65,3287100,{"date":1186,"open":1169,"high":1187,"low":1188,"close":1162,"change":1144,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1162},"2026-04-21",1.24,1.13,5.22,3922600,{"date":1192,"open":1136,"high":1193,"low":1175,"close":1175,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1175},"2026-04-20",1.29,-0.09,-7.26,4230800,{"date":1198,"open":1154,"high":1136,"low":1162,"close":1187,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1187},"2026-04-17",-0.07,-5.34,4233900,{"date":1203,"open":841,"high":1204,"low":1168,"close":1149,"change":1144,"percent_change":177,"volume":1205,"transactions":9,"vwap":1149},"2026-04-16",1.35,5483800,{"date":1207,"open":1136,"high":1208,"low":1154,"close":1154,"change":942,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1154},"2026-04-15",1.3,-2.34,3491300,{"date":1212,"open":1213,"high":1214,"low":1187,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-14",1.355,1.37,1.28,-0.1,-7.25,7662900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1138,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-13",1.52,1.525,1.34,1.38,-4.17,7132200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1144,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",1.39,1.47,1.221,1.44,4.35,12987500,{"date":1236,"open":1237,"high":1238,"low":1204,"close":1224,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1224},"2026-04-09",1.84,1.888,-0.72,-34.29,28870400,{"date":1243,"open":1244,"high":1063,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",2.21,1.91,2.1,-0.4,-16,9217700,{"date":1251,"open":1252,"high":25,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",2.23,2.08,2.5,0.31,14.16,8318900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":635,"change":38,"percent_change":1262,"volume":1263,"transactions":9,"vwap":635},"2026-04-06",2.44,2.05,-9.13,6468700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-02",2.325,2.47,2.225,2.41,0.15,6.64,8488900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-01",2.01,2.35,1.99,2.26,0.23,11.33,8478900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":998,"change":1287,"percent_change":1275,"volume":1288,"transactions":9,"vwap":998},"2026-03-31",1.97,2.055,1.695,0.04,9952800,{"date":1290,"open":1275,"high":1291,"low":1245,"close":1277,"change":1163,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1277},"2026-03-30",2.11,-0.5,5047000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1296,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1296},"2026-03-27",2,2.02,1.81,-0.04,-1.96,4428000,{"date":1303,"open":1245,"high":1304,"low":1305,"close":262,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":262},"2026-03-26",2.2,1.88,0.25,13.97,12178400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1287,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",1.75,1.82,1.63,1.79,2.29,7425100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1311,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1311},"2026-03-24",1.46,1.77,1.41,0.33,23.24,5792600,{"date":1326,"open":1232,"high":1319,"low":1149,"close":1327,"change":1163,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-23",1.42,-0.7,3154000,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",1.59,1.4,1.43,-0.14,-8.92,4458000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1170,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-19",1.58,1.68,1.55,1.57,1.95,2726400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-18",1.67,1.71,1.54,-0.115,-6.95,3755100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":698,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",1.74,1.775,1.65,1.655,-3.78,1537000,{"date":1363,"open":1344,"high":1344,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-16",1.72,-0.265,-13.35,2960900,{"date":1369,"open":262,"high":1253,"low":1370,"close":1371,"change":1351,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",1.89,1.985,-5.48,2664100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1246,"change":71,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1246},"2026-03-12",2.09,2.275,2.075,3.45,5561400,{"date":1382,"open":1370,"high":1285,"low":1237,"close":998,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":998},"2026-03-11",0.13,6.84,3309000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1163,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",1.875,1.906,1.76,1.9,-0.52,3148900,{"date":1395,"open":1314,"high":1246,"low":1320,"close":1245,"change":1255,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1245},"2026-03-09",19.37,11244800,{"date":1399,"open":1400,"high":199,"low":1343,"close":28,"change":1131,"percent_change":1131,"volume":1401,"transactions":9,"vwap":28},"2026-03-06",1.66,2556000,{"date":1403,"open":1350,"high":1313,"low":1221,"close":28,"change":71,"percent_change":1404,"volume":1405,"transactions":9,"vwap":28},"2026-03-05",4.58,2016700,{"date":1407,"open":1348,"high":1408,"low":1409,"close":1410,"change":121,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-04",1.69,1.5,1.53,-7.27,3082300,{"date":1414,"open":1305,"high":1305,"low":28,"close":1358,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1358},"2026-03-03",-0.28,-14.51,7365400,{"date":1419,"open":1391,"high":1420,"low":1237,"close":1421,"change":552,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-02",1.978,1.93,9.04,2849300,{"date":1425,"open":1311,"high":1320,"low":1426,"close":1320,"change":897,"percent_change":1155,"volume":1427,"transactions":9,"vwap":1320},"2026-02-27",1.721,669900,{"date":1429,"open":199,"high":1314,"low":1341,"close":1311,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1311},"2026-02-26",0.01,0.57,793400,{"date":1434,"open":1320,"high":1435,"low":1436,"close":1356,"change":1299,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1356},"2026-02-25",1.805,1.7,-2.25,1040100,{"date":1440,"open":1298,"high":1441,"low":1364,"close":1442,"change":1163,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-24",1.85,1.78,-0.56,1210700,{"date":1446,"open":1370,"high":1447,"low":1320,"close":1314,"change":1194,"percent_change":783,"volume":1448,"transactions":9,"vwap":1314},"2026-02-23",1.94,837600,{"date":1450,"open":594,"high":1451,"low":1452,"close":1305,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1305},"2026-02-20",2.12,1.86,-0.08,-4.08,2563100,{"date":1457,"open":1298,"high":1284,"low":1458,"close":594,"change":552,"percent_change":1459,"volume":1460,"transactions":9,"vwap":594},"2026-02-19",1.8,8.89,1332300,{"date":1462,"open":1458,"high":1463,"low":1390,"close":1458,"change":1131,"percent_change":1131,"volume":1464,"transactions":9,"vwap":1458},"2026-02-18",1.83,726200,{"date":1466,"open":1311,"high":1312,"low":1467,"close":1458,"change":1157,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1458},"2026-02-17",1.724,2.86,1155000,{"date":1471,"open":199,"high":1458,"low":1472,"close":1311,"change":1430,"percent_change":1431,"volume":1473,"transactions":9,"vwap":1311},"2026-02-13",1.685,818200,{"date":1475,"open":1390,"high":1458,"low":1436,"close":1356,"change":942,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1356},"2026-02-12",-1.69,926800,{"date":1479,"open":199,"high":1480,"low":1481,"close":1320,"change":1287,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1320},"2026-02-11",1.818,1.725,2.31,857700,{"date":1485,"open":1314,"high":1486,"low":1364,"close":199,"change":1199,"percent_change":1487,"volume":1488,"transactions":9,"vwap":199},"2026-02-10",1.795,-3.89,1098400,{"date":1490,"open":1298,"high":1298,"low":1311,"close":1458,"change":145,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1458},"2026-02-09",-1.1,817200,{"date":1494,"open":1341,"high":1463,"low":1341,"close":1312,"change":1270,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1312},"2026-02-06",8.98,1048600,{"date":1498,"open":1442,"high":1442,"low":1348,"close":1348,"change":1335,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1348},"2026-02-05",-7.73,1514700,{"date":1502,"open":1320,"high":1298,"low":1364,"close":1298,"change":1157,"percent_change":615,"volume":1503,"transactions":9,"vwap":1298},"2026-02-04",1506200,{"date":1505,"open":1458,"high":1458,"low":1364,"close":1390,"change":1299,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1390},"2026-02-03",-2.22,1125700,{"date":1509,"open":1442,"high":1510,"low":1349,"close":1458,"change":942,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1458},"2026-02-02",1.815,-1.64,1437900,{"date":1514,"open":1237,"high":1452,"low":1311,"close":1463,"change":942,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1463},"2026-01-30",-1.61,1808600,{"date":1518,"open":1370,"high":1447,"low":1435,"close":1452,"change":1430,"percent_change":459,"volume":1519,"transactions":9,"vwap":1452},"2026-01-29",1578200,{"date":1521,"open":1441,"high":1421,"low":1298,"close":1441,"change":1299,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1441},"2026-01-28",-2.12,1394200,{"date":1525,"open":1458,"high":1370,"low":1320,"close":1370,"change":71,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1370},"2026-01-27",3.85,1113000,{"date":1529,"open":1452,"high":1530,"low":1442,"close":1312,"change":942,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1312},"2026-01-26",1.87,-1.62,1232800,{"date":1534,"open":1530,"high":1245,"low":1535,"close":1441,"change":897,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1441},"2026-01-23",1.819,1.09,944900,{"date":1539,"open":1370,"high":1391,"low":1320,"close":1463,"change":1199,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1463},"2026-01-22",-3.68,1712200,{"date":1543,"open":1277,"high":1275,"low":1463,"close":1391,"change":1138,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1391},"2026-01-21",-3.06,1572900,{"date":1547,"open":1458,"high":1297,"low":1390,"close":594,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":594},"2026-01-20",0.18,10.11,2309300,{"date":1552,"open":1441,"high":1530,"low":1311,"close":1442,"change":1199,"percent_change":1360,"volume":1553,"transactions":9,"vwap":1442},"2026-01-16",1612900,{"date":1555,"open":1296,"high":1556,"low":1298,"close":1441,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1441},"2026-01-15",2.0090001,-0.16,-7.96,1664100,{"date":1561,"open":1296,"high":1562,"low":1296,"close":1275,"change":1170,"percent_change":1221,"volume":1563,"transactions":9,"vwap":1275},"2026-01-14",2.155,3207000,{"date":1565,"open":1245,"high":262,"low":1370,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",1.98,0.09,4.76,2422800,{"date":1571,"open":1312,"high":1572,"low":1320,"close":1370,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1370},"2026-01-12",1.935,0.08,4.42,1718700,{"date":1577,"open":1442,"high":1578,"low":1390,"close":1298,"change":1157,"percent_change":615,"volume":1579,"transactions":9,"vwap":1298},"2026-01-09",1.825,1009400,{"date":1581,"open":1364,"high":1314,"low":1364,"close":1390,"change":1157,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1390},"2026-01-08",2.92,731200,{"date":1585,"open":1441,"high":1586,"low":1349,"close":1349,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1349},"2026-01-07",1.855,-0.13,-7.07,1197400,{"date":1591,"open":1452,"high":1452,"low":1442,"close":1237,"change":1131,"percent_change":1131,"volume":1592,"transactions":9,"vwap":1237},"2026-01-06",840200,{"date":1594,"open":1391,"high":1447,"low":1357,"close":1237,"change":1430,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1237},"2026-01-05",0.55,1467100,{"date":1598,"open":1390,"high":1452,"low":1481,"close":1463,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1463},"2026-01-02",0.14,8.28,1378600,{"date":1603,"open":1436,"high":1364,"low":1400,"close":1408,"change":942,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1408},"2025-12-31",-1.74,1260700,{"date":1607,"open":1320,"high":1314,"low":1349,"close":1364,"change":1138,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1364},"2025-12-30",-3.37,1135200,{"date":1611,"open":1332,"high":1458,"low":1612,"close":1442,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1442},"2025-12-29",1.585,0.21,13.38,4062300,{"date":1617,"open":1341,"high":1341,"low":1343,"close":1343,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1343},"2025-12-26",-0.11,-6.55,1948400,{"date":1622,"open":1341,"high":1436,"low":1400,"close":1341,"change":1131,"percent_change":1131,"volume":1483,"transactions":9,"vwap":1341},"2025-12-24",{"date":1624,"open":1349,"high":1442,"low":1348,"close":1341,"change":942,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1341},"2025-12-23",-1.75,1024100,{"date":1628,"open":1349,"high":1442,"low":1629,"close":1349,"change":1170,"percent_change":1314,"volume":1630,"transactions":9,"vwap":1349},"2025-12-22",1.701,1196200,{"date":1632,"open":1349,"high":1633,"low":1341,"close":1341,"change":1131,"percent_change":1131,"volume":1634,"transactions":9,"vwap":1341},"2025-12-19",1.735,2089800,{"date":1636,"open":1436,"high":1637,"low":1341,"close":1341,"change":1163,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1341},"2025-12-18",1.748,-0.59,831300,{"date":1641,"open":1349,"high":1642,"low":1348,"close":1408,"change":1430,"percent_change":272,"volume":1643,"transactions":9,"vwap":1408},"2025-12-17",1.757,1454400,{"date":1645,"open":1436,"high":1320,"low":1348,"close":1341,"change":1430,"percent_change":272,"volume":1646,"transactions":9,"vwap":1341},"2025-12-16",1563400,{"date":1648,"open":1349,"high":199,"low":1358,"close":1348,"change":1299,"percent_change":1209,"volume":1649,"transactions":9,"vwap":1348},"2025-12-15",2568300,{"date":1651,"open":1311,"high":1452,"low":1436,"close":1349,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1349},"2025-12-12",-0.05,-2.84,2142800,{"date":1656,"open":1311,"high":1486,"low":199,"close":1390,"change":145,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1390},"2025-12-11",-1.12,869100,{"date":1660,"open":199,"high":1314,"low":1349,"close":1442,"change":1157,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1442},"2025-12-10",2.89,618200,{"date":1664,"open":1356,"high":1442,"low":1349,"close":199,"change":1131,"percent_change":1131,"volume":1665,"transactions":9,"vwap":199},"2025-12-09",979500,{"date":1667,"open":1314,"high":1578,"low":1364,"close":199,"change":1138,"percent_change":494,"volume":1668,"transactions":9,"vwap":199},"2025-12-08",994800,{"date":1670,"open":1312,"high":1305,"low":1442,"close":1314,"change":1652,"percent_change":1110,"volume":1671,"transactions":9,"vwap":1314},"2025-12-05",707200,{"date":1673,"open":1458,"high":1237,"low":1390,"close":1237,"change":1170,"percent_change":1400,"volume":1674,"transactions":9,"vwap":1237},"2025-12-04",704100,{"date":1676,"open":1364,"high":1298,"low":1348,"close":1298,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1298},"2025-12-03",0.11,6.47,1215600,{"date":1681,"open":1314,"high":1298,"low":1436,"close":1436,"change":1453,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1436},"2025-12-02",-4.49,1203100,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1442,"change":1194,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1442},"2025-12-01",1.92,1.765,-4.81,1437000,{"date":1691,"open":1312,"high":1692,"low":1298,"close":1530,"change":1144,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1530},"2025-11-28",1.896,3.31,652400,{"date":1696,"open":1458,"high":1312,"low":1390,"close":1298,"change":897,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1298},"2025-11-26",1.12,692400,{"date":1700,"open":1442,"high":1458,"low":1481,"close":1314,"change":897,"percent_change":1188,"volume":1701,"transactions":9,"vwap":1314},"2025-11-25",635200,{"date":1703,"open":1311,"high":1314,"low":1436,"close":1320,"change":897,"percent_change":1155,"volume":1704,"transactions":9,"vwap":1320},"2025-11-24",978200,{"date":1706,"open":1348,"high":1320,"low":1358,"close":1311,"change":1573,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1311},"2025-11-21",4.79,1328100,{"date":1710,"open":199,"high":1711,"low":1400,"close":1348,"change":1652,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1348},"2025-11-20",1.746,-2.91,1828000,{"date":1715,"open":1312,"high":1312,"low":1436,"close":1364,"change":1194,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1364},"2025-11-19",-4.97,1042500,{"date":1719,"open":1356,"high":1463,"low":199,"close":1298,"change":1144,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1298},"2025-11-18",3.43,1020500,{"date":1723,"open":1364,"high":1724,"low":1364,"close":1311,"change":1430,"percent_change":1431,"volume":1725,"transactions":9,"vwap":1311},"2025-11-17",1.925,1698700,{"date":1727,"open":1348,"high":1320,"low":1348,"close":1356,"change":897,"percent_change":1169,"volume":1728,"transactions":9,"vwap":1356},"2025-11-14",1873200,{"date":1730,"open":1356,"high":1356,"low":1348,"close":1364,"change":1131,"percent_change":1131,"volume":1731,"transactions":9,"vwap":1364},"2025-11-13",1159300,{"date":1733,"open":1441,"high":1530,"low":1364,"close":1364,"change":1587,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1364},"2025-11-12",-7.03,1361500,{"date":1737,"open":1530,"high":1370,"low":1463,"close":1441,"change":1163,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1441},"2025-11-11",-0.54,775500,{"date":1741,"open":1686,"high":1421,"low":1441,"close":1452,"change":1138,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1452},"2025-11-10",-3.12,992400,{"date":1745,"open":1237,"high":1746,"low":1311,"close":1686,"change":1573,"percent_change":1233,"volume":1747,"transactions":9,"vwap":1686},"2025-11-07",1.929,837200,{"date":1749,"open":1237,"high":1370,"low":1750,"close":1237,"change":1430,"percent_change":1595,"volume":1751,"transactions":9,"vwap":1237},"2025-11-06",1.811,957600,{"date":1753,"open":1305,"high":1754,"low":1463,"close":1463,"change":1453,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1463},"2025-11-05",1.926,-4.19,1040400,{"date":1758,"open":1305,"high":1686,"low":1298,"close":1245,"change":1131,"percent_change":1131,"volume":1759,"transactions":9,"vwap":1245},"2025-11-04",1775800,{"date":1761,"open":262,"high":262,"low":1305,"close":1245,"change":1335,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1245},"2025-11-03",-6.83,1555100,{"date":1765,"open":1275,"high":1246,"low":1766,"close":1261,"change":1144,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1261},"2025-10-31",1.955,3.02,1173200,{"date":1770,"open":594,"high":1261,"low":1686,"close":1277,"change":897,"percent_change":540,"volume":1771,"transactions":9,"vwap":1277},"2025-10-30",1081300,{"date":1773,"open":1296,"high":1774,"low":594,"close":1284,"change":145,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1284},"2025-10-29",2.065,-1.01,1451100,{"date":1778,"open":1779,"high":1253,"low":1344,"close":1277,"change":1453,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1277},"2025-10-28",2.07,-3.86,1621400,{"date":1783,"open":1244,"high":1784,"low":1779,"close":1779,"change":1299,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1779},"2025-10-27",2.25,-1.9,3111800,{"date":1788,"open":1724,"high":1789,"low":1245,"close":1291,"change":552,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1291},"2025-10-24",2.18,8.21,4488500,{"date":1793,"open":1442,"high":1284,"low":1320,"close":1344,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1344},"2025-10-23",0.2,11.43,1974400,{"date":1798,"open":1441,"high":1799,"low":1436,"close":1311,"change":1216,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1311},"2025-10-22",1.851,-5.41,1680600,{"date":1803,"open":1298,"high":1370,"low":1320,"close":1441,"change":1287,"percent_change":1244,"volume":1804,"transactions":9,"vwap":1441},"2025-10-21",1163800,{"date":1806,"open":1442,"high":1237,"low":1807,"close":1298,"change":1157,"percent_change":615,"volume":1808,"transactions":9,"vwap":1298},"2025-10-20",1.755,1711700,{"date":1810,"open":1400,"high":1320,"low":463,"close":1390,"change":1567,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1390},"2025-10-17",5.39,1421500,{"date":1814,"open":1312,"high":1312,"low":1348,"close":1348,"change":1216,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1348},"2025-10-16",-5.65,1977600,{"date":1818,"open":1391,"high":1819,"low":1320,"close":1320,"change":121,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1320},"2025-10-15",1.936,-6.35,1879500,{"date":1823,"open":1458,"high":1447,"low":1687,"close":1370,"change":1170,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1370},"2025-10-14",1.61,1591100,{"date":1827,"open":1237,"high":1530,"low":1320,"close":1452,"change":1144,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1452},"2025-10-13",3.33,1986900,{"date":1831,"open":1344,"high":1832,"low":1458,"close":1458,"change":1335,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1458},"2025-10-10",2.007,-7.22,2531100,{"date":1836,"open":998,"high":1246,"low":1245,"close":1447,"change":1453,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1447},"2025-10-09",-3.96,2137200,{"date":1840,"open":1841,"high":1297,"low":594,"close":1297,"change":1170,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1297},"2025-10-08",1.995,1.51,777000,{"date":1845,"open":1297,"high":1261,"low":1686,"close":1277,"change":145,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1277},"2025-10-07",-1,1731800,{"date":1849,"open":262,"high":1376,"low":1566,"close":1275,"change":1157,"percent_change":25,"volume":1850,"transactions":9,"vwap":1275},"2025-10-06",2001800,{"date":1852,"open":1296,"high":1253,"low":1344,"close":594,"change":1131,"percent_change":1131,"volume":1853,"transactions":9,"vwap":594},"2025-10-03",1710900,{"date":1855,"open":1261,"high":1856,"low":1857,"close":594,"change":1453,"percent_change":1858,"volume":1859,"transactions":9,"vwap":594},"2025-10-02",2.068,1.915,-3.92,1645500,{"date":1861,"open":1277,"high":1774,"low":594,"close":262,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":262},"2025-10-01",0.055,2.77,1465800,{"date":1866,"open":1530,"high":998,"low":1298,"close":1371,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1371},"2025-09-30",0.115,6.15,2346100,{"date":1871,"open":1530,"high":1245,"low":1314,"close":1530,"change":1430,"percent_change":459,"volume":1872,"transactions":9,"vwap":1530},"2025-09-29",1660800,{"date":1874,"open":1370,"high":1344,"low":1441,"close":1452,"change":145,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1452},"2025-09-26",-1.06,982900,{"date":1878,"open":1566,"high":1277,"low":1388,"close":1305,"change":1587,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1305},"2025-09-25",-6.47,1699300,{"date":1882,"open":1344,"high":262,"low":1883,"close":1275,"change":71,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1275},"2025-09-24",1.945,3.61,1711200,{"date":1887,"open":1245,"high":1296,"low":1305,"close":1447,"change":897,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1447},"2025-09-23",1.04,1307000,{"date":1891,"open":1305,"high":1421,"low":1298,"close":1686,"change":1157,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1686},"2025-09-22",2.67,2202100,{"date":1895,"open":998,"high":998,"low":1237,"close":1530,"change":884,"percent_change":689,"volume":1896,"transactions":9,"vwap":1530},"2025-09-19",4143500,{"date":1898,"open":1253,"high":1376,"low":1296,"close":1297,"change":1652,"percent_change":331,"volume":1899,"transactions":9,"vwap":1297},"2025-09-18",2635900,{"date":1901,"open":1902,"high":1903,"low":1779,"close":1779,"change":1453,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1779},"2025-09-17",2.14,2.17,-3.72,1431200,{"date":1907,"open":1246,"high":1908,"low":1261,"close":1909,"change":1144,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-16",2.175,2.15,2.87,1160200,{"date":1913,"open":1451,"high":1252,"low":1253,"close":1376,"change":942,"percent_change":574,"volume":1914,"transactions":9,"vwap":1376},"2025-09-15",1734900,{"date":1916,"open":1917,"high":1918,"low":1291,"close":1451,"change":1557,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1451},"2025-09-12",2.28,2.3,-7.02,1781600,{"date":1922,"open":1779,"high":1923,"low":1924,"close":1917,"change":1613,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1917},"2025-09-11",2.329,2.064,10.14,1682100,{"date":1928,"open":1929,"high":1930,"low":1779,"close":1779,"change":1199,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1779},"2025-09-10",2.13,2.16,-3.27,1263000,{"date":1934,"open":1909,"high":1304,"low":1246,"close":1902,"change":1144,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1902},"2025-09-09",2.88,1339200,{"date":1938,"open":1903,"high":1903,"low":998,"close":1253,"change":1163,"percent_change":106,"volume":1939,"transactions":9,"vwap":1253},"2025-09-08",2112400,{"date":1941,"open":1278,"high":1278,"low":1253,"close":1376,"change":121,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1376},"2025-09-05",-5.43,1801600,{"date":1945,"open":1946,"high":1917,"low":1903,"close":1244,"change":1299,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1244},"2025-09-04",2.24,-1.78,1366400,{"date":1950,"open":1951,"high":1952,"low":1784,"close":1784,"change":884,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1784},"2025-09-03",2.4,2.43,-6.25,1672400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1951,"change":884,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1951},"2025-09-02",2.51,2.53,2.34,-5.88,1728900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":25,"change":1430,"percent_change":196,"volume":1967,"transactions":9,"vwap":25},"2025-08-29",2.56,2.61,2.515,1051700,{"date":1969,"open":1957,"high":1970,"low":1971,"close":1972,"change":1157,"percent_change":1275,"volume":1973,"transactions":9,"vwap":1972},"2025-08-28",2.58,2.485,2.54,1319400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-27",2.65,2.665,2.473,2.49,-0.18,-6.74,1650100,{"date":1984,"open":1985,"high":1986,"low":766,"close":1892,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1892},"2025-08-26",2.64,2.72,0.17,6.8,2118900,{"date":1991,"open":1267,"high":1992,"low":1993,"close":1254,"change":1170,"percent_change":1162,"volume":1994,"transactions":9,"vwap":1254},"2025-08-25",2.565,2.42,1740700,{"date":1996,"open":1997,"high":1957,"low":1315,"close":1267,"change":1306,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1267},"2025-08-22",2.36,11.26,4206800,{"date":2001,"open":1930,"high":2002,"low":1246,"close":1063,"change":1170,"percent_change":1214,"volume":2003,"transactions":9,"vwap":1063},"2025-08-21",2.235,2014000,{"date":2005,"open":1909,"high":1304,"low":1275,"close":635,"change":1170,"percent_change":1229,"volume":2006,"transactions":9,"vwap":635},"2025-08-20",2694800,{"date":2008,"open":2009,"high":1965,"low":1909,"close":1930,"change":1738,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1930},"2025-08-19",2.6,-20,4863900,{"date":2013,"open":1863,"high":2014,"low":1976,"close":2015,"change":1652,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-18",2.825,2.7,-1.82,1970400,{"date":2019,"open":1958,"high":2020,"low":2021,"close":2022,"change":1279,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-15",2.83,2.52,2.75,9.13,2535500,{"date":2026,"open":21,"high":1986,"low":1951,"close":2021,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2021},"2025-08-14",-0.215,-7.86,4103600,{"date":2031,"open":2032,"high":388,"low":1965,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-13",3.19,2.735,-0.645,-19.08,7596300,{"date":2038,"open":2039,"high":2040,"low":1828,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-12",3.66,3.75,3.38,-0.23,-6.37,2995300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1884,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1884},"2025-08-11",3.3,3.63,3.255,0.35,10.74,2988800,{"date":2054,"open":360,"high":2055,"low":2056,"close":2057,"change":897,"percent_change":519,"volume":2058,"transactions":9,"vwap":2057},"2025-08-08",3.28,3.14,3.26,1592600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":388,"change":1144,"percent_change":1370,"volume":2064,"transactions":9,"vwap":388},"2025-08-07",3.18,3.36,3.1,1943100,{"date":2066,"open":668,"high":2067,"low":2068,"close":2061,"change":1618,"percent_change":936,"volume":2069,"transactions":9,"vwap":2061},"2025-08-06",3.37,3.12,1869300,{"date":2071,"open":410,"high":1693,"low":898,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-05",3.29,0.265,8.76,2662200,{"date":2077,"open":646,"high":2078,"low":2079,"close":2080,"change":1006,"percent_change":1842,"volume":2081,"transactions":9,"vwap":2080},"2025-08-04",3.16,3.01,3.025,1726100,{"date":2083,"open":87,"high":2063,"low":1582,"close":2084,"change":1618,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-01",2.98,-3.56,2136200,{"date":2088,"open":189,"high":2089,"low":2090,"close":2091,"change":45,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-31",3.387,3.08,3.09,-6.36,1914600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2047,"change":543,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2047},"2025-07-30",3.58,3.598,3.25,-8.08,1764400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-07-29",3.77,3.8,3.5,3.59,-0.2,-5.28,1693200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-28",3.92,4,3.74,3.79,-0.045,-1.17,1513500,{"date":2120,"open":2104,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":196,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",3.87,3.67,3.835,0.015,1403200,{"date":2127,"open":2128,"high":2128,"low":2103,"close":2129,"change":101,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-24",4.15,3.82,-7.28,2421200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1453,"percent_change":1785,"volume":2138,"transactions":9,"vwap":2137},"2025-07-23",4.3,4.328,3.95,4.12,2054100,{"date":2140,"open":2141,"high":2142,"low":2121,"close":2143,"change":1279,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-22",4.01,4.22,4.2,5.79,1766500,{"date":2147,"open":2148,"high":2142,"low":1526,"close":2149,"change":897,"percent_change":425,"volume":2150,"transactions":9,"vwap":2149},"2025-07-21",4.03,3.97,2543100,{"date":2152,"open":2113,"high":2153,"low":857,"close":2136,"change":71,"percent_change":1458,"volume":2154,"transactions":9,"vwap":2136},"2025-07-18",4.1,1792400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":857,"change":1322,"percent_change":2160,"volume":2161,"transactions":9,"vwap":857},"2025-07-17",3.65,3.908,3.56,9.3,2027500,{"date":2163,"open":1526,"high":2136,"low":2164,"close":2165,"change":1365,"percent_change":1352,"volume":2166,"transactions":9,"vwap":2165},"2025-07-16",3.525,3.55,1856000,{"date":2168,"open":2165,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-15",3.84,3.44,3.815,0.325,9.31,1576400,{"date":2176,"open":2105,"high":1884,"low":2177,"close":2178,"change":1163,"percent_change":543,"volume":2179,"transactions":9,"vwap":2178},"2025-07-14",3.39,3.49,799000,{"date":2181,"open":2122,"high":2122,"low":1379,"close":2105,"change":1557,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2105},"2025-07-11",-4.37,669400,{"date":2185,"open":2096,"high":282,"low":2186,"close":2039,"change":1573,"percent_change":1252,"volume":2187,"transactions":9,"vwap":2039},"2025-07-10",3.46,1109900,{"date":2189,"open":2190,"high":2191,"low":2047,"close":2096,"change":1567,"percent_change":1970,"volume":2192,"transactions":9,"vwap":2096},"2025-07-09",3.48,3.6,1094500,{"date":2194,"open":1884,"high":2039,"low":1379,"close":2178,"change":121,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2178},"2025-07-08",-3.32,903400,{"date":2198,"open":2157,"high":2199,"low":2186,"close":1884,"change":942,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1884},"2025-07-07",3.68,-0.82,729600,{"date":2203,"open":2178,"high":2204,"low":2205,"close":2206,"change":1794,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-03",3.72,3.4,3.64,5.81,1144400,{"date":2210,"open":2211,"high":2178,"low":2212,"close":2170,"change":317,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2170},"2025-07-02",3.13,3.07,13.16,2119200,{"date":2216,"open":2217,"high":87,"low":2218,"close":87,"change":1006,"percent_change":1409,"volume":2219,"transactions":9,"vwap":87},"2025-07-01",3,2.74,1294000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-30",3.21,3.23,2.881,2.995,-0.225,-6.99,1595500,{"date":2230,"open":2205,"high":2190,"low":2061,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-27",3.22,-0.19,-5.57,3130700,{"date":2236,"open":189,"high":2237,"low":2072,"close":2238,"change":1599,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-26",3.52,3.41,4.28,1052100,{"date":2242,"open":2067,"high":2243,"low":2056,"close":360,"change":798,"percent_change":2244,"volume":2245,"transactions":9,"vwap":360},"2025-06-25",3.407,-2.24,1333600,{"date":2247,"open":2096,"high":2048,"low":668,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-24",3.345,-0.235,-6.56,1466100,{"date":2253,"open":2112,"high":2136,"low":2159,"close":2096,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2096},"2025-06-23",-0.39,-9.82,1707700,{"date":2258,"open":2113,"high":2259,"low":2260,"close":2149,"change":1131,"percent_change":1131,"volume":2261,"transactions":9,"vwap":2149},"2025-06-20",4.09,3.93,1715300,{"date":2263,"open":2260,"high":2141,"low":2121,"close":2149,"change":1287,"percent_change":540,"volume":2264,"transactions":9,"vwap":2149},"2025-06-18",521000,{"date":2266,"open":2149,"high":2113,"low":2267,"close":2260,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2260},"2025-06-17",3.9,-0.035,-0.88,516000,{"date":2272,"open":2273,"high":2141,"low":2273,"close":2274,"change":1867,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-16",3.86,3.965,2.99,673400,{"date":2278,"open":2148,"high":2279,"low":2280,"close":1526,"change":1587,"percent_change":1931,"volume":2281,"transactions":9,"vwap":1526},"2025-06-13",4.074,3.814,746000,{"date":2283,"open":2284,"high":2284,"low":2260,"close":2285,"change":1170,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-12",4.05,3.98,0.76,878900,{"date":2289,"open":2285,"high":2290,"low":2291,"close":2136,"change":942,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2136},"2025-06-11",4.08,3.905,-0.75,819900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2285,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2285},"2025-06-10",4.11,4.25,3.91,-0.015,-0.38,1292000,{"date":2303,"open":2304,"high":2153,"low":2260,"close":2305,"change":2306,"percent_change":1260,"volume":2307,"transactions":9,"vwap":2305},"2025-06-09",4.04,3.995,0.095,1345500,{"date":2309,"open":2260,"high":2141,"low":1526,"close":2267,"change":942,"percent_change":906,"volume":2310,"transactions":9,"vwap":2267},"2025-06-06",665700,{"date":2312,"open":2267,"high":2136,"low":2103,"close":2260,"change":71,"percent_change":1298,"volume":2313,"transactions":9,"vwap":2260},"2025-06-05",514800,{"date":2315,"open":2285,"high":2316,"low":2129,"close":2273,"change":121,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2273},"2025-06-04",4.02,-3.02,601100,{"date":2320,"open":1526,"high":2316,"low":2199,"close":2285,"change":1794,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2285},"2025-06-03",5.29,704000,{"date":2324,"open":2316,"high":2259,"low":2114,"close":2325,"change":1194,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-02",3.78,-2.33,718900,{"date":2329,"open":2330,"high":2304,"low":2191,"close":2121,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2121},"2025-05-30",3.76,0.22,6.03,1050500,{"date":2335,"open":2330,"high":2330,"low":2336,"close":2157,"change":1216,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2157},"2025-05-29",3.62,-2.67,691100,{"date":2340,"open":2136,"high":2341,"low":2122,"close":2040,"change":1587,"percent_change":494,"volume":2342,"transactions":9,"vwap":2040},"2025-05-28",3.968,1016600,{"date":2344,"open":2345,"high":1158,"low":2346,"close":857,"change":1299,"percent_change":2347,"volume":2348,"transactions":9,"vwap":857},"2025-05-27",4.18,3.73,-1.02,1263600,{"date":2350,"open":2106,"high":2284,"low":1379,"close":2112,"change":365,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2112},"2025-05-23",12.64,1662500,{"date":2354,"open":2105,"high":2237,"low":2062,"close":2190,"change":1299,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2190},"2025-05-22",-1.14,602800,{"date":2358,"open":2104,"high":2359,"low":2190,"close":2237,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2237},"2025-05-21",3.83,-0.27,-7.12,1222900,{"date":2364,"open":2149,"high":2365,"low":2040,"close":2115,"change":2232,"percent_change":2366,"volume":1464,"transactions":9,"vwap":2115},"2025-05-20",4.015,-4.77,{"date":2368,"open":2113,"high":2304,"low":2103,"close":2285,"change":1194,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2285},"2025-05-19",-2.21,576900,{"date":2372,"open":2153,"high":2239,"low":2316,"close":2373,"change":1194,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-16",4.07,-2.16,825500,{"date":2377,"open":2378,"high":2379,"low":2153,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-05-15",4.19,4.39,4.16,-0.055,-1.3,400600,{"date":2385,"open":1574,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-14",4.47,4.195,4.215,-0.175,-3.99,422800,{"date":2393,"open":2394,"high":2395,"low":2113,"close":2379,"change":1138,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2379},"2025-05-13",4.45,4.5,-1.35,882800,{"date":2399,"open":1568,"high":177,"low":2400,"close":2394,"change":2107,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2394},"2025-05-12",4.37,-4.3,956100,{"date":2404,"open":2405,"high":807,"low":2406,"close":2407,"change":1069,"percent_change":1976,"volume":2408,"transactions":9,"vwap":2407},"2025-05-09",4.54,4.4,4.65,577400,{"date":2410,"open":2395,"high":2411,"low":2412,"close":452,"change":1573,"percent_change":1458,"volume":2413,"transactions":9,"vwap":452},"2025-05-08",4.545,4.41,375800,{"date":2415,"open":2416,"high":2417,"low":1233,"close":2394,"change":145,"percent_change":430,"volume":2418,"transactions":9,"vwap":2394},"2025-05-07",4.52,4.57,330700,{"date":2420,"open":2421,"high":452,"low":2422,"close":2386,"change":1299,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2386},"2025-05-06",4.43,4.27,-0.89,516800,{"date":2426,"open":2421,"high":2427,"low":2406,"close":2428,"change":1383,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-05",4.66,4.51,2.97,670200,{"date":2432,"open":2395,"high":2405,"low":2433,"close":2434,"change":1299,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-02",4.33,4.38,-0.9,399700,{"date":2438,"open":2422,"high":2439,"low":2259,"close":1574,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1574},"2025-05-01",4.475,0.36,8.87,706100,{"date":2444,"open":2445,"high":2128,"low":2104,"close":2446,"change":2447,"percent_change":1958,"volume":2448,"transactions":9,"vwap":2446},"2025-04-30",4.14,4.06,0.1,431600,{"date":2450,"open":2451,"high":2452,"low":2298,"close":2453,"change":1335,"percent_change":1092,"volume":2454,"transactions":9,"vwap":2453},"2025-04-29",4.17,4.29,3.96,448100,{"date":2456,"open":2114,"high":2457,"low":2346,"close":2153,"change":365,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2153},"2025-04-28",4.274,12.02,656600,{"date":181,"open":2157,"high":2461,"low":2170,"close":2039,"change":1430,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2039},3.676,0.27,427500]