[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHFS":3,"homepage-market-summary":31,"stock-historical-SHFS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHFS","2026-10-08",{"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},"SHF Holdings, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","SHF Holdings Inc is a financial services provider to cannabis-related businesses. It offers reliable access to banking solutions for cannabis, hemp, CBD, and ancillary operators, making communities safer, driving growth in local economies, and fostering long-term partnerships. The company provides compliance and loan origination services to financial institutions that wish to offer business banking, private banking, and commercial banking services to clients operating in or adjacent to the state-legal cannabis industry. Its core service offerings include: Regulatory compliance consulting and technology, Cannabis-related deposit services and Lending services. The company generates revenue through fee income, investment income, and loan program income.","40","Golden, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4537,0.5302,0.535,0.4102,0.6224,-0.1687,-27.1,1942764.643378,7489,0.4719,4.85,0.1408,1121800.5660973585,6.6,1289,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},9.19,1035902,378104142.090437,-88.25,"2025-04-28",[186,187,197,207,218,229,240,250,261,272,283,294,305,314,325,335,345,356,366,375,385,394,402,412,421,431,441,451,461,467,474,484,492,501,509,516,525,533,541,549,560,569,580,589,600,608,618,629,639,649,655,663,674,683,694,705,715,724,733,739,747,754,758,762,769,777,782,788,795,802,809,816,820,827,832,836,843,848,855,862,868,873,879,884,892,900,909,917,925,932,940,946,954,961,969,975,980,985,992,1000,1007,1014,1021,1027,1034,1040,1045,1052,1060,1067,1074,1083,1090,1097,1104,1111,1118,1125,1133,1141,1148,1156,1163,1171,1179,1184,1192,1198,1201,1208,1212,1217,1223,1228,1232,1239,1246,1251,1256,1262,1270,1277,1284,1292,1298,1303,1308,1314,1320,1328,1335,1339,1346,1351,1358,1363,1368,1373,1379,1385,1392,1397,1403,1407,1413,1419,1425,1431,1438,1444,1451,1456,1461,1468,1474,1481,1486,1491,1496,1502,1508,1513,1516,1522,1525,1528,1532,1537,1541,1548,1552,1555,1560,1563,1569,1574,1580,1585,1591,1597,1602,1609,1615,1621,1627,1634,1641,1648,1652,1660,1668,1675,1680,1686,1690,1694,1698,1704,1708,1713,1719,1722,1726,1730,1736,1740,1745,1750,1757,1764,1771,1778,1785,1792,1797,1803,1810,1819,1827,1834,1840,1848,1856,1863,1871,1876,1882,1890,1897,1904,1910,1917,1922,1930,1937,1945,1951,1957,1965,1971,1978,1986,1994,1999,2004,2008,2012,2018,2024,2031,2039,2045,2052,2057,2064,2072,2080,2087,2092,2100,2107,2114,2119,2126,2133,2140,2146,2152,2159,2164,2171,2180,2185,2190,2196,2200,2205,2211,2216,2223,2228,2235,2241,2246,2250,2257,2261,2266,2271,2274,2279,2285,2290,2296,2300,2308,2312,2318,2323,2329,2336,2341,2345,2351,2354,2361,2364,2370,2375,2379,2384,2388,2393,2398,2401,2405,2409,2413,2418,2421,2426,2432,2435,2439,2445,2449,2454,2458,2462,2466,2471,2475,2480,2485,2491,2495,2500,2504,2509,2513,2518,2523,2531,2535,2538],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",0.65,0.66,0.5505,-0.0777,-11.1,3859986.030492,14875,0.6908,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",0.9106,0.654,0.7001,-0.1819,-20.62,980230.047468,5077,0.7547,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",1.15,1.1681,0.8613,0.882,-0.298,-25.25,509275.805723,3139,0.9981,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",1.24,1.38,1.14,1.18,-0.12,-9.23,728428.265863,4679,1.2531,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",1.17,1.36,1.1,1.3,-0.17,-11.56,845505.933639,6862,1.2469,{"date":241,"open":242,"high":243,"low":234,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",1.48,1.4999,1.47,0.0492,3.46,429804.326522,15186,1.3081,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",1.3152,1.476,1.2552,1.4208,0.1116,8.52,190251.006728,12809,1.3452,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",1.5546,1.596,1.2264,1.3092,-0.5772,-30.6,324038.061139,34984,1.3488,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",1.9332,1.9696,1.854,1.8864,-0.1188,-5.92,15217.830008,364,1.8984,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",1.9464,2.0988,1.932,2.0052,1.8394,1109.41,7733.71805,271,1.956,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",0.1734,0.1765,0.162,0.1658,-0.0107,-6.06,315970.9601,660,0.17,{"date":306,"open":298,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",0.17735,0.1502,0.0155,9.63,470890.2671,478,0.1615,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",0.165,0.1729,0.1523,0.161,-0.0015,-0.92,466520.9601,654,0.1611,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",0.1726,0.159,0.1625,-0.0101,-5.85,758953.9601,821,0.1662,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",0.1569,0.175,0.1565,0.0171,11,879978.9601,1051,0.1664,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",0.15065,0.1654,0.141101,0.1555,0.0104,7.17,1706879.9601,1867,0.1554,{"date":357,"open":358,"high":359,"low":27,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",0.1475,0.1476,0.1451,-0.0139,-8.74,806776.9601,1248,0.1459,{"date":367,"open":368,"high":369,"low":370,"close":328,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":348},"2026-09-14",0.155,0.1746,0.1455,0.005,3.25,10422399.9601,13094,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",0.158,0.1634,0.1503,0.154,0,299362.388408,572,0.1599,{"date":386,"open":387,"high":387,"low":388,"close":380,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",0.16,0.1501,-0.0045,-2.84,97898.9601,305,0.1544,{"date":395,"open":396,"high":328,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":339},"2026-09-09",0.15,0.15845,0.0049,3.19,205037.3136,339,{"date":403,"open":328,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",0.1648,0.1512,0.1536,-0.0054,-3.4,92324.3136,299,0.1545,{"date":413,"open":414,"high":415,"low":414,"close":328,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",0.1538,0.1629,0.0012,0.76,662160.3136,1184,0.1667,{"date":422,"open":423,"high":316,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",0.1616,0.1571,0.1578,-0.0035,-2.17,289818.3136,353,0.1588,{"date":432,"open":377,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",0.168,0.1528,0.1613,0.0089,5.84,590058.3136,916,0.1641,{"date":442,"open":387,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",0.164299,0.1518,0.1524,-0.007,-4.39,101935.769169,431,0.1584,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",0.1566,0.16355,0.1594,-0.0007,-0.44,100072.3136,310,0.1592,{"date":462,"open":387,"high":299,"low":339,"close":463,"change":381,"percent_change":381,"volume":464,"transactions":465,"vwap":466},"2026-08-28",0.1601,359047.3136,417,0.1618,{"date":468,"open":433,"high":433,"low":387,"close":463,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",-0.0072,-4.3,157608.3136,258,0.1651,{"date":475,"open":473,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",0.1677,0.1639,0.1673,0.0032,1.95,128740.3136,268,0.1631,{"date":485,"open":486,"high":486,"low":387,"close":440,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",0.169,-0.0047,-2.78,328821.3056,467,0.1621,{"date":493,"open":316,"high":494,"low":316,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",0.1699,0.1688,0.0038,2.3,77033.6266,215,0.1681,{"date":502,"open":503,"high":504,"low":505,"close":316,"change":506,"percent_change":83,"volume":507,"transactions":508,"vwap":316},"2026-08-21",0.166,0.1701,0.163,-0.005,142146.0326,267,{"date":510,"open":511,"high":512,"low":513,"close":304,"change":381,"percent_change":381,"volume":514,"transactions":515,"vwap":495},"2026-08-20",0.164,0.1715,0.1606,235967.3136,332,{"date":517,"open":518,"high":304,"low":519,"close":304,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",0.1697,0.1626,0.004,2.41,137613.3136,238,0.1657,{"date":526,"open":491,"high":527,"low":387,"close":503,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",0.1773,0.0031,1.9,132268.320061,409,0.1635,{"date":534,"open":433,"high":535,"low":387,"close":415,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",0.1741,-0.0084,-4.9,385098.3136,761,0.1656,{"date":542,"open":297,"high":543,"low":316,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":494},"2026-08-14",0.1795,0.1713,-0.0017,-0.98,150691.5933,551,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",0.1827,0.185,0.1724,0.173,-0.0032,-1.82,166184.224881,337,0.1777,{"date":561,"open":562,"high":563,"low":338,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":543},"2026-08-12",0.18,0.1858,0.1762,0.0011,0.63,132852.352429,239,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",0.1818,0.188,0.1725,0.1751,-0.0071,-3.9,389076.3136,466,0.1802,{"date":581,"open":582,"high":582,"low":504,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",0.1902,0.1822,0.0073,4.17,454466.182329,1086,0.1769,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",0.178,0.1833,0.1721,0.1749,-0.002,-1.13,380668.543428,919,0.1775,{"date":601,"open":602,"high":603,"low":588,"close":588,"change":330,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",0.1951,0.1975,-5.4,704816.576311,1391,0.1885,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":603},"2026-08-05",0.2,0.2068,0.1852,0.187,-0.0096,-4.88,283191.280717,1097,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",0.198,0.2097,0.1925,0.1966,0.0036,1.87,796077.5136,790,0.201,{"date":630,"open":620,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",0.199,0.1805,0.193,0.0092,5.01,239979.3136,451,0.1915,{"date":640,"open":641,"high":602,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",0.182401,0.1735,0.1838,0.0076,4.31,374111.296704,747,0.1851,{"date":650,"open":642,"high":552,"low":304,"close":564,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":535},"2026-07-30",0.0027,1.56,397586.3136,492,{"date":656,"open":657,"high":657,"low":658,"close":642,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":579},"2026-07-29",0.1985,0.16565,-0.0203,-10.47,163751.2136,439,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",0.1819,0.1942,0.1817,0.1938,0.0108,5.9,209796.417,1594,0.1854,{"date":675,"open":676,"high":676,"low":665,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",0.1982,0.183,-0.0111,-5.72,497885.417,401,0.19,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",0.1978,0.2073,0.1872,0.1941,-0.0091,-4.48,121680.417,253,0.194,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",0.2077,0.20925,0.1912,0.2032,-0.0077,-3.65,187536.417,445,0.2024,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",0.205,0.215,0.2109,-0.0027,-1.26,177666.417,225,0.206,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":147,"volume":721,"transactions":722,"vwap":723},"2026-07-21",0.2098,0.219,0.2136,-0.0004,110308.417,348,0.2142,{"date":725,"open":726,"high":708,"low":727,"close":728,"change":371,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",0.2053,0.2025,0.214,2.39,137896.04779,352,0.2127,{"date":734,"open":708,"high":735,"low":714,"close":736,"change":595,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",0.21799999,0.20900001,-0.95,328500,{"date":740,"open":714,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",0.222,0.20299999,0.211,0.001,0.48,321100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":744,"percent_change":745,"volume":753,"transactions":9,"vwap":752},"2026-07-15",0.207,0.212,0.20100001,0.20999999,152800,{"date":755,"open":610,"high":756,"low":633,"close":736,"change":520,"percent_change":480,"volume":757,"transactions":9,"vwap":736},"2026-07-14",0.22,417900,{"date":759,"open":707,"high":752,"low":633,"close":707,"change":595,"percent_change":760,"volume":761,"transactions":9,"vwap":707},"2026-07-13",-0.97,505100,{"date":763,"open":764,"high":764,"low":765,"close":749,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":749},"2026-07-10",0.23100001,0.18000001,-0.023,-10,1309600,{"date":770,"open":751,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",0.255,0.19599999,0.23,0.008,3.6,13740300,{"date":778,"open":779,"high":764,"low":728,"close":741,"change":446,"percent_change":780,"volume":781,"transactions":9,"vwap":741},"2026-07-08",0.229,-3.06,214400,{"date":783,"open":784,"high":785,"low":741,"close":779,"change":446,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-07-07",0.237,0.243,-2.97,442900,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",0.249,0.236,-0.006,-2.48,141700,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",0.25299999,0.242,-0.001,-0.41,167000,{"date":803,"open":784,"high":804,"low":805,"close":785,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":785},"2026-07-01",0.259,0.234,0.003,1.25,463100,{"date":810,"open":811,"high":812,"low":773,"close":813,"change":506,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",0.23800001,0.24699999,0.23999999,-2.04,471000,{"date":817,"open":813,"high":818,"low":779,"close":818,"change":381,"percent_change":381,"volume":819,"transactions":9,"vwap":818},"2026-06-29",0.245,293800,{"date":821,"open":822,"high":823,"low":822,"close":818,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":818},"2026-06-26",0.228,0.24600001,0.011,4.7,544800,{"date":828,"open":764,"high":798,"low":756,"close":805,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":805},"2026-06-25",-0.003,-1.27,822500,{"date":833,"open":784,"high":834,"low":773,"close":784,"change":381,"percent_change":381,"volume":835,"transactions":9,"vwap":784},"2026-06-24",0.25,339700,{"date":837,"open":838,"high":818,"low":839,"close":784,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":784},"2026-06-23",0.227,0.226,-0.013,-5.2,574200,{"date":844,"open":845,"high":834,"low":813,"close":834,"change":806,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-06-22",0.244,1.21,412400,{"date":849,"open":850,"high":851,"low":764,"close":812,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":812},"2026-06-18",0.25099999,0.25799999,-0.011,-4.26,1354300,{"date":856,"open":857,"high":858,"low":798,"close":851,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-17",0.26499999,0.278,-0.027,-9.47,1558600,{"date":863,"open":850,"high":864,"low":834,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",0.285,0.02,7.55,2510600,{"date":869,"open":845,"high":870,"low":813,"close":857,"change":852,"percent_change":871,"volume":872,"transactions":9,"vwap":857},"2026-06-15",0.27599999,-3.99,6145200,{"date":874,"open":845,"high":875,"low":811,"close":870,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-06-12",0.47799999,0.039,16.46,134586500,{"date":880,"open":858,"high":118,"low":784,"close":784,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":784},"2026-06-11",-0.078,-24.76,35929700,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",0.36000001,0.37599999,0.315,-0.037,-10.51,197800,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",0.37,0.322,0.352,-0.014,-3.83,146500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",0.38499999,0.40000001,0.36500001,0.366,-0.02,-5.18,714900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",0.44999999,0.37799999,0.38600001,-0.044,-10.23,228300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":852,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-04",0.44100001,0.46200001,0.42699999,0.43000001,-2.49,128500,{"date":926,"open":927,"high":928,"low":929,"close":919,"change":897,"percent_change":930,"volume":931,"transactions":9,"vwap":919},"2026-06-03",0.44400001,0.456,0.44,-3.08,73300,{"date":933,"open":934,"high":935,"low":922,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",0.48500001,0.5,0.45500001,-0.015,-3.19,1007000,{"date":941,"open":942,"high":935,"low":943,"close":942,"change":906,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",0.47,0.46700001,-4.08,118500,{"date":947,"open":948,"high":935,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",0.48699999,0.465,0.49000001,0.025,5.38,52300,{"date":955,"open":950,"high":956,"low":957,"close":949,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":949},"2026-05-28",0.49900001,0.46000001,-0.026,-5.3,167600,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",0.47999999,0.51999998,0.491,-0.004,-0.81,87400,{"date":970,"open":963,"high":964,"low":971,"close":972,"change":506,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-26",0.479,0.495,-1,211800,{"date":976,"open":911,"high":964,"low":919,"close":935,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":935},"2026-05-22",0.06,13.64,269000,{"date":981,"open":957,"high":971,"low":922,"close":929,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":929},"2026-05-21",-0.019,-4.14,114900,{"date":986,"open":919,"high":971,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",0.41,0.45899999,0.032,7.49,104400,{"date":993,"open":994,"high":995,"low":996,"close":921,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":921},"2026-05-19",0.426,0.44299999,0.40200001,-0.052,-10.86,137500,{"date":1001,"open":948,"high":1002,"low":1003,"close":971,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":971},"2026-05-18",0.48800001,0.42500001,0.015,3.23,215300,{"date":1008,"open":921,"high":949,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",0.40099999,0.46399999,0.027,6.18,111500,{"date":1015,"open":1016,"high":911,"low":1017,"close":1018,"change":799,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-14",0.43799999,0.41999999,0.43700001,-0.23,76200,{"date":1022,"open":911,"high":1023,"low":1024,"close":1016,"change":852,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-05-13",0.46599999,0.40400001,-2.45,112300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":876,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",0.41800001,0.46799999,0.449,9.51,67200,{"date":1035,"open":911,"high":1010,"low":1036,"close":987,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":987},"2026-05-11",0.39899999,-0.049,-10.68,209100,{"date":1041,"open":957,"high":971,"low":1042,"close":988,"change":792,"percent_change":1043,"volume":1044,"transactions":9,"vwap":988},"2026-05-08",0.421,-1.29,279200,{"date":1046,"open":1047,"high":1047,"low":1048,"close":949,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":949},"2026-05-07",0.62,0.382,-0.328,-41.36,1624400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":83,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",0.81800002,0.82999998,0.77999997,0.79299998,-0.024,310800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":744,"percent_change":169,"volume":1066,"transactions":9,"vwap":1065},"2026-05-05",0.80000001,0.81999999,0.76200002,0.81699997,287800,{"date":1068,"open":1062,"high":1063,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",0.773,0.81599998,0.034,4.35,143900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",0.79000002,0.82499999,0.75,0.78200001,-0.008,-1.01,154700,{"date":1084,"open":1077,"high":1085,"low":1086,"close":1076,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1076},"2026-04-30",0.88999999,0.77499998,-0.038,-4.59,459700,{"date":1091,"open":1092,"high":1093,"low":1056,"close":1094,"change":1080,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",0.81900001,0.84899998,0.82800001,-0.96,84600,{"date":1098,"open":1099,"high":1100,"low":1056,"close":1101,"change":1102,"percent_change":480,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",0.80400002,0.852,0.83600003,0.016,158600,{"date":1105,"open":1085,"high":1106,"low":1107,"close":1063,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1063},"2026-04-27",0.95300001,0.80599999,-0.133,-13.96,230300,{"date":1112,"open":1085,"high":1113,"low":1114,"close":1106,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1106},"2026-04-24",0.97000003,0.84500003,0.083,9.54,357900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":998,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",1.04,0.83999997,0.87,-0.106,848500,{"date":1126,"open":1127,"high":209,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",0.94300002,0.85100001,0.97600001,0.045,4.83,2827200,{"date":1134,"open":1114,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",0.97500002,0.75999999,0.93099999,0.05,5.68,2853000,{"date":1142,"open":1143,"high":1144,"low":1062,"close":1145,"change":977,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",0.87699997,0.93599999,0.88099998,7.31,72800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1037,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-17",0.86299998,0.89999998,0.81,0.82099998,-5.63,50300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1122,"change":1087,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1122},"2026-04-16",0.86000001,0.91000003,0.833,-4.19,131000,{"date":1164,"open":1056,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",0.93000001,0.73100001,0.90799999,0.129,16.56,335900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-14",0.755,0.77899998,0.74400002,0.029,3.87,12600,{"date":1180,"open":1181,"high":1078,"low":1182,"close":1078,"change":381,"percent_change":381,"volume":1183,"transactions":9,"vwap":1078},"2026-04-13",0.73500001,0.71200001,50500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1078,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1078},"2026-04-10",0.78899997,0.80699998,0.70899999,-0.039,-4.94,69700,{"date":1193,"open":1194,"high":1194,"low":1186,"close":1186,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2026-04-09",0.85000002,-0.021,-2.59,30100,{"date":1199,"open":1107,"high":1063,"low":1186,"close":1152,"change":824,"percent_change":221,"volume":1200,"transactions":9,"vwap":1152},"2026-04-08",21300,{"date":1202,"open":1203,"high":1152,"low":1204,"close":1205,"change":1206,"percent_change":834,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",0.79699999,0.76999998,0.79900002,0.002,31000,{"date":1209,"open":1204,"high":1152,"low":1204,"close":1203,"change":1004,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-04-06",1.92,24500,{"date":1213,"open":1076,"high":1062,"low":1078,"close":1079,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1079},"2026-04-02",-0.018,-2.25,33200,{"date":1218,"open":1062,"high":1219,"low":1079,"close":1062,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1062},"2026-04-01",0.82599998,-0.031,-3.73,31100,{"date":1224,"open":1225,"high":1121,"low":1056,"close":1226,"change":1227,"percent_change":128,"volume":1207,"transactions":9,"vwap":1226},"2026-03-31",0.79500002,0.83099997,0.024,{"date":1229,"open":1055,"high":1230,"low":1107,"close":1187,"change":806,"percent_change":894,"volume":1231,"transactions":9,"vwap":1187},"2026-03-30",0.84299999,13700,{"date":1233,"open":1234,"high":1235,"low":1056,"close":1099,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1099},"2026-03-27",0.87099999,0.87599999,-0.076,-8.64,50600,{"date":1240,"open":1241,"high":1242,"low":1055,"close":1243,"change":520,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-26",0.89499998,0.94,0.88,0.46,53000,{"date":1247,"open":1070,"high":1235,"low":1152,"close":1235,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1235},"2026-03-25",0.048,5.8,32800,{"date":1252,"open":1122,"high":1122,"low":1062,"close":1094,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1094},"2026-03-24",-0.042,-4.83,42600,{"date":1257,"open":1258,"high":1259,"low":1152,"close":1122,"change":1176,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1122},"2026-03-23",0.82700002,0.90899998,3.45,70700,{"date":1263,"open":1264,"high":1143,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",0.86699998,0.78299999,0.84100002,0.019,2.31,80100,{"date":1271,"open":1272,"high":1151,"low":1152,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-19",0.83899999,0.82200003,-0.06,-6.8,112600,{"date":1278,"open":1113,"high":1113,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",0.801,0.88200003,-0.087,-8.98,126700,{"date":1285,"open":1286,"high":1287,"low":1152,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-17",0.90499997,0.977,0.96899998,0.078,8.75,138400,{"date":1293,"open":1055,"high":1165,"low":1099,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",0.89099997,0.061,7.35,79000,{"date":1299,"open":1300,"high":1301,"low":1057,"close":1055,"change":381,"percent_change":381,"volume":1302,"transactions":9,"vwap":1055},"2026-03-13",0.81400001,0.83700001,21700,{"date":1304,"open":1305,"high":1306,"low":1062,"close":1055,"change":744,"percent_change":169,"volume":1307,"transactions":9,"vwap":1055},"2026-03-12",0.86900002,0.87900001,71200,{"date":1309,"open":1243,"high":1310,"low":1152,"close":1311,"change":1312,"percent_change":1196,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",0.88300002,0.829,-0.022,71600,{"date":1315,"open":1316,"high":1316,"low":1311,"close":1128,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1128},"2026-03-10",1.05,-0.179,-17.38,217900,{"date":1321,"open":1322,"high":1316,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-09",0.98000002,0.94199997,1.03,0.146,16.52,816100,{"date":1329,"open":1264,"high":1330,"low":1186,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-06",0.88499999,0.884,0.026,3.03,138800,{"date":1336,"open":1194,"high":1158,"low":1055,"close":1337,"change":774,"percent_change":1242,"volume":1338,"transactions":9,"vwap":1337},"2026-03-05",0.85799998,51100,{"date":1340,"open":1341,"high":1342,"low":1204,"close":1194,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1194},"2026-03-04",0.84399998,0.86400002,-0.01,-1.16,137800,{"date":1347,"open":1121,"high":1243,"low":1076,"close":1158,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1158},"2026-03-03",0.04,4.88,460200,{"date":1352,"open":1151,"high":1353,"low":1354,"close":1063,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2026-03-02",0.94499999,0.722,-0.096,-10.48,62800,{"date":1359,"open":1151,"high":1322,"low":1151,"close":1360,"change":958,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-27",0.91600001,-2.76,8900,{"date":1364,"open":1365,"high":1322,"low":1165,"close":1323,"change":744,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1323},"2026-02-26",0.94999999,0.11,14700,{"date":1369,"open":1242,"high":1370,"low":1242,"close":1371,"change":744,"percent_change":1366,"volume":1372,"transactions":9,"vwap":1371},"2026-02-25",0.98799998,0.94099998,10400,{"date":1374,"open":1375,"high":1376,"low":1151,"close":1242,"change":1189,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1242},"2026-02-24",0.94400001,1.01,-3.98,33300,{"date":1380,"open":1113,"high":1381,"low":1137,"close":1382,"change":876,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-23",1.029,0.97899997,4.15,116500,{"date":1386,"open":1387,"high":1365,"low":1388,"close":1242,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1242},"2026-02-20",0.89899999,0.85600001,0.065,7.43,63500,{"date":1393,"open":1055,"high":1394,"low":1077,"close":1394,"change":951,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-19",0.875,2.94,27100,{"date":1398,"open":1167,"high":1399,"low":1194,"close":1194,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1194},"2026-02-18",0.92299998,-0.025,-2.86,32500,{"date":1404,"open":1243,"high":1387,"low":1300,"close":1394,"change":506,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2026-02-17",-0.57,44200,{"date":1408,"open":1409,"high":1288,"low":1243,"close":1243,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1243},"2026-02-13",0.94800001,-0.057,-6.08,37900,{"date":1414,"open":1322,"high":1120,"low":1415,"close":1416,"change":1410,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-12",0.921,0.93699998,-5.73,31800,{"date":1420,"open":1324,"high":1120,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-11",0.99400002,-0.046,-4.42,21500,{"date":1426,"open":1427,"high":1428,"low":1415,"close":1120,"change":906,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1120},"2026-02-10",0.99900001,1.09,-1.89,43700,{"date":1432,"open":177,"high":222,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-09",0.99000001,1.06,0.074,7.51,328200,{"date":1439,"open":1306,"high":1376,"low":1158,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-06",0.986,0.107,12.17,68700,{"date":1445,"open":1446,"high":1365,"low":1447,"close":1306,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1306},"2026-02-05",0.92900002,0.86500001,-0.067,-7.08,66500,{"date":1452,"open":1376,"high":1324,"low":1165,"close":1453,"change":1454,"percent_change":1455,"volume":1191,"transactions":9,"vwap":1453},"2026-02-04",0.94599998,-0.059,-5.87,{"date":1457,"open":1120,"high":90,"low":177,"close":1458,"change":937,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-03",1.005,-1.47,81100,{"date":1462,"open":233,"high":1463,"low":1376,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",1.115,1.02,-0.11,-9.73,61600,{"date":1469,"open":90,"high":223,"low":1470,"close":1471,"change":865,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-30",1.07,1.13,1.8,62100,{"date":1475,"open":222,"high":1476,"low":1477,"close":1478,"change":174,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-29",1.155,1.08,1.11,-2.63,63600,{"date":1482,"open":1483,"high":1483,"low":1478,"close":222,"change":1465,"percent_change":1484,"volume":1485,"transactions":9,"vwap":222},"2026-01-28",1.23,-8.8,216400,{"date":1487,"open":233,"high":234,"low":1470,"close":807,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":807},"2026-01-27",0.21,20.19,393800,{"date":1492,"open":233,"high":1471,"low":1120,"close":1120,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1120},"2026-01-26",-0.08,-7.14,69800,{"date":1497,"open":1498,"high":1483,"low":1376,"close":90,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":90},"2026-01-23",1.2,-0.09,-7.44,182500,{"date":1503,"open":1504,"high":1505,"low":231,"close":846,"change":906,"percent_change":1506,"volume":1507,"transactions":9,"vwap":846},"2026-01-22",1.29,1.35,-1.63,524100,{"date":1509,"open":1510,"high":1511,"low":209,"close":1483,"change":1343,"percent_change":967,"volume":1512,"transactions":9,"vwap":1483},"2026-01-21",1.26,1.41,1068300,{"date":1514,"open":220,"high":1515,"low":223,"close":220,"change":381,"percent_change":381,"volume":1103,"transactions":9,"vwap":220},"2026-01-20",1.339,{"date":1517,"open":1518,"high":1519,"low":1120,"close":220,"change":1488,"percent_change":1520,"volume":1521,"transactions":9,"vwap":220},"2026-01-16",1.081,1.285,20.39,604800,{"date":1523,"open":1434,"high":233,"low":1464,"close":1324,"change":1343,"percent_change":1095,"volume":1524,"transactions":9,"vwap":1324},"2026-01-15",70000,{"date":1526,"open":233,"high":1463,"low":1120,"close":1120,"change":68,"percent_change":1088,"volume":1527,"transactions":9,"vwap":1120},"2026-01-14",73100,{"date":1529,"open":1471,"high":1471,"low":1434,"close":1428,"change":174,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1428},"2026-01-13",-2.68,53100,{"date":1533,"open":90,"high":1534,"low":1434,"close":90,"change":865,"percent_change":1535,"volume":1536,"transactions":9,"vwap":90},"2026-01-12",1.159,1.82,60600,{"date":1538,"open":231,"high":223,"low":233,"close":233,"change":174,"percent_change":1539,"volume":1540,"transactions":9,"vwap":233},"2026-01-09",-2.65,47700,{"date":1542,"open":1478,"high":1543,"low":1544,"close":1471,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1471},"2026-01-08",1.19,1.102,-0.04,-3.42,92400,{"date":1549,"open":209,"high":1543,"low":1477,"close":231,"change":865,"percent_change":1550,"volume":1551,"transactions":9,"vwap":231},"2026-01-07",1.74,90000,{"date":1553,"open":1471,"high":1498,"low":90,"close":209,"change":1348,"percent_change":775,"volume":1554,"transactions":9,"vwap":209},"2026-01-06",60900,{"date":1556,"open":1434,"high":222,"low":1316,"close":1478,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1478},"2026-01-05",0.07,6.73,94600,{"date":1561,"open":1470,"high":222,"low":1562,"close":1120,"change":906,"percent_change":1429,"volume":1418,"transactions":9,"vwap":1120},"2026-01-02",1.002,{"date":1564,"open":1376,"high":1565,"low":1129,"close":1434,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1434},"2025-12-31",1.119,0.03,2.91,187600,{"date":1570,"open":90,"high":1476,"low":1571,"close":1324,"change":1499,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1324},"2025-12-30",0.98100001,-8.04,225300,{"date":1575,"open":1498,"high":1576,"low":1477,"close":90,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":90},"2025-12-29",1.235,-0.13,-10.4,123400,{"date":1581,"open":1510,"high":1504,"low":220,"close":807,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":807},"2025-12-26",-0.055,-4.21,68900,{"date":1586,"open":234,"high":1587,"low":1510,"close":1588,"change":937,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-24",1.369,1.305,-1.14,153700,{"date":1592,"open":1483,"high":1593,"low":1483,"close":1594,"change":1348,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-23",1.33,1.32,3.12,216800,{"date":1598,"open":1543,"high":1593,"low":1471,"close":1599,"change":977,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-22",1.28,4.92,189300,{"date":1603,"open":1604,"high":1605,"low":1428,"close":1606,"change":1274,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-19",1.27,1.331,1.22,-4.69,422300,{"date":1610,"open":1611,"high":1612,"low":1498,"close":1599,"change":1019,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1599},"2025-12-18",1.52,1.57,-15.23,1271400,{"date":1616,"open":1550,"high":1617,"low":244,"close":1618,"change":1465,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-17",2.1,1.51,-6.79,3542800,{"date":1622,"open":1611,"high":1623,"low":1624,"close":1625,"change":865,"percent_change":807,"volume":1626,"transactions":9,"vwap":1625},"2025-12-16",1.67,1.37,1.62,386400,{"date":1628,"open":1629,"high":1630,"low":1624,"close":1631,"change":1545,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-15",1.83,1.85,1.6,-2.44,1363300,{"date":1635,"open":1636,"high":480,"low":1637,"close":1638,"change":1366,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-12",1.71,1.55,1.64,7.19,1716300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":174,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-11",1.559,1.49,1.53,-1.92,584800,{"date":1649,"open":1612,"high":1612,"low":1644,"close":652,"change":1004,"percent_change":1650,"volume":1651,"transactions":9,"vwap":652},"2025-12-10",0.97,38200,{"date":1653,"open":244,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-09",1.622,1.46,1.545,0.105,7.29,41600,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-08",1.58,1.42,1.44,-0.14,-8.86,44500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1662,"change":1138,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1662},"2025-12-05",1.54,1.645,1.45,3.27,73700,{"date":1676,"open":221,"high":1677,"low":232,"close":1645,"change":304,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1645},"2025-12-04",1.553,12.5,63900,{"date":1681,"open":1504,"high":232,"low":1682,"close":232,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":232},"2025-12-03",1.284,0.09,7.09,32700,{"date":1687,"open":1688,"high":1664,"low":1606,"close":1604,"change":1499,"percent_change":1689,"volume":1297,"transactions":9,"vwap":1604},"2025-12-02",1.4,-6.62,{"date":1691,"open":242,"high":242,"low":232,"close":232,"change":224,"percent_change":1692,"volume":1693,"transactions":9,"vwap":232},"2025-12-01",-8.11,34400,{"date":1695,"open":1644,"high":1644,"low":1672,"close":242,"change":1138,"percent_change":1696,"volume":1697,"transactions":9,"vwap":242},"2025-11-28",3.5,33100,{"date":1699,"open":221,"high":1656,"low":1505,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-26",1.43,0.08,5.93,92100,{"date":1705,"open":1706,"high":1706,"low":1505,"close":1505,"change":1274,"percent_change":853,"volume":1707,"transactions":9,"vwap":1505},"2025-11-25",1.453,40500,{"date":1709,"open":1710,"high":1711,"low":1688,"close":1511,"change":1545,"percent_change":1361,"volume":1712,"transactions":9,"vwap":1511},"2025-11-24",1.461,1.475,27200,{"date":1714,"open":1715,"high":1716,"low":232,"close":1672,"change":1348,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1672},"2025-11-21",1.39,1.5,2.84,64900,{"date":1720,"open":1663,"high":1716,"low":1715,"close":1511,"change":865,"percent_change":1664,"volume":1721,"transactions":9,"vwap":1511},"2025-11-20",31400,{"date":1723,"open":1716,"high":1716,"low":232,"close":1715,"change":1577,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1715},"2025-11-19",-8.55,14100,{"date":1727,"open":1700,"high":1637,"low":221,"close":1611,"change":1138,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1611},"2025-11-18",3.4,28700,{"date":1731,"open":1715,"high":1732,"low":1733,"close":244,"change":53,"percent_change":1734,"volume":1735,"transactions":9,"vwap":244},"2025-11-17",1.505,1.371,7.3,36000,{"date":1737,"open":1688,"high":1644,"low":1504,"close":1624,"change":1274,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1624},"2025-11-14",-4.2,87600,{"date":1741,"open":1655,"high":1742,"low":1505,"close":1700,"change":224,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1700},"2025-11-13",1.68,-7.74,103200,{"date":1746,"open":1747,"high":1747,"low":1611,"close":1637,"change":39,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1637},"2025-11-12",2.06,-23.27,223000,{"date":1751,"open":1752,"high":1753,"low":625,"close":1754,"change":235,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-11",1.96,2.057,2.02,-7.76,104700,{"date":1758,"open":1759,"high":1760,"low":1630,"close":75,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":75},"2025-11-10",1.93,2.36,-0.2,-8.37,4407400,{"date":1765,"open":497,"high":1766,"low":1767,"close":729,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":729},"2025-11-07",2.42,2.2,0.01,0.42,20600,{"date":1772,"open":1773,"high":1774,"low":1268,"close":1775,"change":68,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-06",2.54,2.608,2.38,-2.06,25900,{"date":1779,"open":729,"high":1780,"low":1781,"close":1782,"change":53,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",2.46,2.37,2.43,4.29,14200,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-04",2.49,2.33,-0.16,-6.43,12000,{"date":1793,"open":1787,"high":1794,"low":1782,"close":1787,"change":68,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-11-03",2.56,-1.97,9000,{"date":1798,"open":1799,"high":1800,"low":1766,"close":1773,"change":1465,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1773},"2025-10-31",2.64,2.66,-4.15,37200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1499,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-30",2.67,2.82,2.65,-3.28,14300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-29",3,3.02,2.62,2.74,-0.31,-10.16,27400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1607,"volume":1826,"transactions":9,"vwap":1824},"2025-10-28",3.17,3.18,2.95,3.05,-0.15,34500,{"date":1828,"open":1829,"high":1830,"low":1595,"close":1831,"change":1499,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-27",3.44,3.523,3.2,-2.74,24800,{"date":1835,"open":1831,"high":1836,"low":1837,"close":1838,"change":1701,"percent_change":1787,"volume":1839,"transactions":9,"vwap":1838},"2025-10-24",3.32,3.13,3.29,10900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1238,"transactions":9,"vwap":1845},"2025-10-23",2.88,3.305,2.77,3.21,0.32,11.07,{"date":1849,"open":1717,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-22",3.08,2.781,2.89,-0.36,-11.08,284300,{"date":1857,"open":1858,"high":1859,"low":372,"close":372,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":372},"2025-10-21",3.52,3.65,-0.35,-9.72,165300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":775,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":775},"2025-10-20",3.78,3.9,3.538,-0.18,-4.76,23500,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1865,"change":235,"percent_change":470,"volume":1875,"transactions":9,"vwap":1865},"2025-10-17",3.84,3.62,19800,{"date":1877,"open":1072,"high":1072,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-16",3.95,-0.33,-7.71,25600,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-15",3.77,4.4,4.28,0.54,14.44,192400,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1768,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-14",3.54,3.86,3.74,0.27,110000,{"date":1898,"open":1899,"high":1884,"low":1900,"close":1901,"change":1488,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-13",3.61,3.53,3.73,5.97,33000,{"date":1905,"open":1906,"high":1907,"low":1696,"close":1858,"change":967,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1858},"2025-10-10",4.25,4.5,-18.71,78100,{"date":1911,"open":26,"high":26,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-09",4.231,4.33,-0.5,-10.35,69500,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1131,"change":1701,"percent_change":1742,"volume":1921,"transactions":9,"vwap":1131},"2025-10-08",4.77,5.13,63700,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-07",6.8,4.65,4.75,-2.15,-31.16,140300,{"date":1931,"open":1932,"high":1933,"low":1558,"close":1934,"change":396,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-06",6.81,7.07,6.9,2.22,39100,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-03",7.58,6.7,6.75,-0.54,-7.41,71800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1658,"change":224,"percent_change":1950,"volume":1307,"transactions":9,"vwap":1658},"2025-10-02",7.48,7.56,7.2,-1.62,{"date":1952,"open":1947,"high":1947,"low":1953,"close":1954,"change":834,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-01",7.1,7.41,3.49,116000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1789,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-30",6.68,7.45,6.66,7.16,-2.19,122000,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1566,"percent_change":987,"volume":1970,"transactions":9,"vwap":1969},"2025-09-29",7.18,7.638,7.32,158100,{"date":1972,"open":1973,"high":1658,"low":1974,"close":1658,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1658},"2025-09-26",6.29,6.11,0.34,4.89,234300,{"date":1979,"open":1980,"high":1962,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-25",6.76,5.88,6.95,-0.32,-4.4,737500,{"date":1987,"open":1988,"high":180,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-24",8.59,6.41,7.27,4.01,123.01,32563600,{"date":1995,"open":1850,"high":1996,"low":1850,"close":1997,"change":1683,"percent_change":1717,"volume":1998,"transactions":9,"vwap":1997},"2025-09-23",3.412,3.26,13816900,{"date":2000,"open":1997,"high":1997,"low":2001,"close":1821,"change":1274,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1821},"2025-09-22",3.07,-1.86,17400,{"date":2005,"open":1595,"high":2006,"low":2007,"close":1005,"change":1138,"percent_change":1612,"volume":1402,"transactions":9,"vwap":1005},"2025-09-19",3.37,3.088,{"date":2009,"open":1821,"high":399,"low":1824,"close":1822,"change":2010,"percent_change":1927,"volume":2011,"transactions":9,"vwap":1822},"2025-09-18",-0.07,24200,{"date":2013,"open":2014,"high":1859,"low":2015,"close":372,"change":1665,"percent_change":2016,"volume":2017,"transactions":9,"vwap":372},"2025-09-17",3.513,3.102,-4.13,30000,{"date":2019,"open":1991,"high":1991,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-09-16",3.39,-0.77,-18.51,28400,{"date":2025,"open":2026,"high":585,"low":2027,"close":2028,"change":1683,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-15",4.04,3.66,4.16,2.21,37500,{"date":2032,"open":2033,"high":2034,"low":1177,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-12",4.38,4.443,4.07,-0.22,-5.13,20800,{"date":2040,"open":585,"high":2041,"low":2042,"close":1783,"change":304,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1783},"2025-09-11",4.47,4.09,4.13,51600,{"date":2046,"open":2047,"high":1885,"low":2048,"close":2049,"change":1768,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-10",4.11,4.1,4.12,0.24,35600,{"date":2053,"open":2054,"high":1886,"low":1177,"close":2047,"change":1577,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2047},"2025-09-09",4,-3.07,26900,{"date":2058,"open":1907,"high":2059,"low":2026,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-08",4.66,4.24,-0.26,-5.78,125100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1907,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1907},"2025-09-05",3.89,4.67,3.775,0.68,17.8,294400,{"date":2073,"open":2074,"high":2075,"low":2006,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-04",3.42,3.96,3.82,0.29,8.22,305000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1900,"change":224,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1900},"2025-09-03",3.48,3.83,3.15,-3.29,592800,{"date":2088,"open":1894,"high":1783,"low":1845,"close":1859,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1859},"2025-09-02",1.245,51.77,42316100,{"date":2093,"open":1781,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-29",2.463,2.241,2.405,-0.035,-1.43,17000,{"date":2101,"open":1774,"high":2102,"low":2103,"close":2104,"change":562,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-28",2.9,2.34,2.44,7.96,167100,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1816,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-27",2.57,2.25,2.26,-12.06,46400,{"date":2115,"open":1799,"high":2116,"low":2117,"close":2109,"change":2010,"percent_change":1539,"volume":2118,"transactions":9,"vwap":2109},"2025-08-26",2.7,2.481,23200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1799,"change":1761,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1799},"2025-08-25",2.5,2.98,2.15,-7.04,122700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1717,"change":977,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1717},"2025-08-22",2.79,3.034,2.75,2.16,906800,{"date":2134,"open":2135,"high":1812,"low":2136,"close":2137,"change":174,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-21",2.76,2.6,2.78,-1.07,13100,{"date":2141,"open":2116,"high":2142,"low":2143,"close":2142,"change":53,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-20",2.81,2.602,3.69,13600,{"date":2147,"open":2148,"high":1567,"low":1807,"close":2149,"change":906,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-19",2.73,2.71,-0.73,12700,{"date":2153,"open":1807,"high":2154,"low":2155,"close":2148,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2148},"2025-08-18",2.86,2.61,0.13,5,23700,{"date":2160,"open":2161,"high":2161,"low":2121,"close":2136,"change":2162,"percent_change":2163,"volume":1378,"transactions":9,"vwap":2136},"2025-08-15",3.22,-0.555,-17.59,{"date":2165,"open":2137,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1197,"transactions":9,"vwap":2168},"2025-08-14",3.175,2.55,3.155,0.468,17.42,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-13",2.595,2.85,2.442,2.687,0.097,3.75,22900,{"date":2181,"open":1775,"high":2136,"low":2182,"close":2183,"change":68,"percent_change":1429,"volume":2184,"transactions":9,"vwap":2183},"2025-08-12",2.264,2.59,65600,{"date":2186,"open":729,"high":2154,"low":2187,"close":1799,"change":2188,"percent_change":1169,"volume":2189,"transactions":9,"vwap":1799},"2025-08-11",2.05,0.375,1090600,{"date":2191,"open":2192,"high":2192,"low":2110,"close":2193,"change":2194,"percent_change":1154,"volume":2195,"transactions":9,"vwap":2193},"2025-08-08",2.4,2.265,-0.135,5300,{"date":2197,"open":2198,"high":2198,"low":2110,"close":2192,"change":1274,"percent_change":1632,"volume":2199,"transactions":9,"vwap":2192},"2025-08-07",2.48,3300,{"date":2201,"open":2202,"high":2167,"low":2111,"close":1780,"change":2010,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1780},"2025-08-06",2.51,-2.77,3800,{"date":2206,"open":2198,"high":2207,"low":2208,"close":2209,"change":2010,"percent_change":2210,"volume":1685,"transactions":9,"vwap":2209},"2025-08-05",2.545,2.209,2.53,-2.69,{"date":2212,"open":1814,"high":1806,"low":2121,"close":2136,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2136},"2025-08-04",-0.101,-3.74,66200,{"date":2217,"open":2116,"high":2218,"low":2155,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-01",2.956,2.701,-0.099,-3.54,10200,{"date":2224,"open":1805,"high":2102,"low":1805,"close":2225,"change":224,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-31",2.8,-4.11,1600,{"date":2229,"open":2230,"high":2231,"low":2121,"close":2232,"change":174,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-30",2.945,3.1,2.92,-1.02,29800,{"date":2236,"open":2237,"high":2238,"low":2154,"close":1823,"change":2239,"percent_change":660,"volume":2240,"transactions":9,"vwap":1823},"2025-07-29",3.16,3.35,-0.345,7800,{"date":2242,"open":399,"high":1260,"low":2243,"close":2244,"change":951,"percent_change":417,"volume":2245,"transactions":9,"vwap":2244},"2025-07-28",3.11,3.295,9300,{"date":2247,"open":1831,"high":1829,"low":2248,"close":1673,"change":1545,"percent_change":2249,"volume":1231,"transactions":9,"vwap":1673},"2025-07-25",3.14,-1.21,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":381,"percent_change":381,"volume":2256,"transactions":9,"vwap":2255},"2025-07-24",3.33,3.58,3.011,3.31,18800,{"date":2258,"open":2259,"high":2259,"low":2161,"close":2255,"change":169,"percent_change":89,"volume":2260,"transactions":9,"vwap":2255},"2025-07-23",3.38,9700,{"date":2262,"open":1728,"high":2263,"low":2243,"close":399,"change":1853,"percent_change":2264,"volume":2265,"transactions":9,"vwap":399},"2025-07-22",3.456,-10.14,27500,{"date":2267,"open":1892,"high":2268,"low":1997,"close":2269,"change":381,"percent_change":381,"volume":2270,"transactions":9,"vwap":2269},"2025-07-21",3.589,3.55,32900,{"date":2272,"open":1260,"high":2083,"low":1260,"close":2269,"change":68,"percent_change":46,"volume":2273,"transactions":9,"vwap":2269},"2025-07-18",11900,{"date":2275,"open":2276,"high":2066,"low":1728,"close":775,"change":2277,"percent_change":2225,"volume":2278,"transactions":9,"vwap":775},"2025-07-17",3.41,0.098,25500,{"date":2280,"open":2281,"high":1893,"low":2282,"close":2283,"change":1080,"percent_change":1019,"volume":2284,"transactions":9,"vwap":2283},"2025-07-16",3.51,3.466,3.502,49500,{"date":2286,"open":1005,"high":2287,"low":2243,"close":2281,"change":894,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2281},"2025-07-15",3.689,11.78,28600,{"date":2291,"open":2259,"high":1260,"low":2292,"close":2248,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2248},"2025-07-14",3.06,-0.24,-7.1,12400,{"date":2297,"open":2231,"high":2259,"low":2231,"close":2259,"change":2298,"percent_change":2299,"volume":2222,"transactions":9,"vwap":2259},"2025-07-11",0.288,9.31,{"date":2301,"open":2102,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-10",3.67,2.855,3.092,-0.348,-10.12,110500,{"date":2309,"open":2103,"high":1177,"low":2103,"close":1829,"change":1428,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1829},"2025-07-09",46.38,437100,{"date":2313,"open":2193,"high":2314,"low":2315,"close":2316,"change":53,"percent_change":2317,"volume":2030,"transactions":9,"vwap":2316},"2025-07-08",2.427,2.143,2.35,4.44,{"date":2319,"open":2111,"high":2320,"low":2131,"close":2110,"change":174,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2110},"2025-07-07",2.435,-1.32,13000,{"date":2324,"open":2111,"high":497,"low":2325,"close":2326,"change":2327,"percent_change":97,"volume":2328,"transactions":9,"vwap":2326},"2025-07-03",2.14,2.28,-0.017,19200,{"date":2330,"open":2110,"high":2331,"low":2110,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-02",2.345,2.297,0.117,5.37,15200,{"date":2337,"open":75,"high":2338,"low":2339,"close":2339,"change":1768,"percent_change":1244,"volume":2340,"transactions":9,"vwap":2339},"2025-07-01",2.401,2.18,4600,{"date":2342,"open":2131,"high":2343,"low":2123,"close":2344,"change":1274,"percent_change":2210,"volume":1372,"transactions":9,"vwap":2344},"2025-06-30",2.361,2.17,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":1348,"percent_change":1629,"volume":2350,"transactions":9,"vwap":2348},"2025-06-27",2.04,2.23,2.03,2300,{"date":2352,"open":2325,"high":75,"low":2325,"close":75,"change":906,"percent_change":2353,"volume":2195,"transactions":9,"vwap":75},"2025-06-26",-0.9,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2029,"change":1274,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2029},"2025-06-25",2.235,2.27,2.147,-2.64,3700,{"date":2362,"open":2123,"high":2357,"low":2325,"close":2357,"change":2363,"percent_change":1759,"volume":2195,"transactions":9,"vwap":2357},"2025-06-24",0.043,{"date":2365,"open":1268,"high":2316,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-23",2.227,-0.123,-5.23,9400,{"date":2371,"open":1268,"high":2372,"low":1268,"close":2316,"change":1683,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2316},"2025-06-20",2.482,3.98,6000,{"date":2376,"open":2192,"high":2377,"low":2110,"close":2111,"change":2036,"percent_change":2378,"volume":2199,"transactions":9,"vwap":2111},"2025-06-18",2.45,-8.87,{"date":2380,"open":1773,"high":1773,"low":2381,"close":2198,"change":1545,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2198},"2025-06-17",2.445,-1.59,6500,{"date":2385,"open":2104,"high":2386,"low":1775,"close":2387,"change":1566,"percent_change":1498,"volume":2340,"transactions":9,"vwap":2387},"2025-06-16",2.548,2.52,{"date":2389,"open":2104,"high":2121,"low":2390,"close":1787,"change":1274,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1787},"2025-06-13",2.403,-2.35,3100,{"date":2394,"open":2167,"high":2167,"low":2167,"close":2167,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2167},"2025-06-12",-0.1,-3.77,2800,{"date":2399,"open":1814,"high":1807,"low":2192,"close":1807,"change":1343,"percent_change":2400,"volume":2118,"transactions":9,"vwap":1807},"2025-06-11",-0.38,{"date":2402,"open":1782,"high":1800,"low":2403,"close":1800,"change":1366,"percent_change":645,"volume":2404,"transactions":9,"vwap":1800},"2025-06-10",2.414,9600,{"date":2406,"open":2407,"high":2167,"low":1780,"close":2167,"change":1701,"percent_change":2408,"volume":2199,"transactions":9,"vwap":2167},"2025-06-09",2.47,3.24,{"date":2410,"open":497,"high":2202,"low":2326,"close":2407,"change":304,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2407},"2025-06-06",7.39,9100,{"date":2414,"open":2121,"high":2121,"low":1754,"close":497,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":497},"2025-06-05",-0.25,-9.8,58700,{"date":2419,"open":2136,"high":1800,"low":2121,"close":2167,"change":1465,"percent_change":983,"volume":2420,"transactions":9,"vwap":2167},"2025-06-04",6800,{"date":2422,"open":1799,"high":2423,"low":2136,"close":1800,"change":174,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1800},"2025-06-03",2.675,-1.12,5500,{"date":2427,"open":2130,"high":2428,"low":2136,"close":2429,"change":1499,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-02",2.765,2.69,-3.24,5700,{"date":2433,"open":2136,"high":2225,"low":2136,"close":2137,"change":53,"percent_change":1901,"volume":2434,"transactions":9,"vwap":2137},"2025-05-30",7300,{"date":2436,"open":2135,"high":2137,"low":2136,"close":2437,"change":1274,"percent_change":1963,"volume":2438,"transactions":9,"vwap":2437},"2025-05-29",2.68,6600,{"date":2440,"open":2116,"high":2441,"low":2442,"close":1815,"change":1545,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1815},"2025-05-28",2.83,2.653,-1.44,6700,{"date":2446,"open":2357,"high":2142,"low":2110,"close":2137,"change":2447,"percent_change":2448,"volume":2038,"transactions":9,"vwap":2137},"2025-05-27",0.43,18.3,{"date":2450,"open":2451,"high":1775,"low":2452,"close":2316,"change":381,"percent_change":381,"volume":2453,"transactions":9,"vwap":2316},"2025-05-23",2.29,2.266,6300,{"date":2455,"open":1617,"high":2121,"low":1617,"close":2316,"change":562,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2316},"2025-05-22",8.29,13200,{"date":2459,"open":1747,"high":2451,"low":529,"close":2344,"change":1348,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2344},"2025-05-21",1.88,66800,{"date":2463,"open":1754,"high":2464,"low":2465,"close":2464,"change":1138,"percent_change":2192,"volume":1424,"transactions":9,"vwap":2464},"2025-05-20",2.13,1.951,{"date":2467,"open":2131,"high":2131,"low":2349,"close":2468,"change":2010,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-19",2.08,-3.26,20700,{"date":2472,"open":2468,"high":1268,"low":1747,"close":2123,"change":174,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2123},"2025-05-16",-1.38,17100,{"date":2476,"open":2477,"high":2478,"low":2339,"close":2339,"change":1274,"percent_change":1530,"volume":2479,"transactions":9,"vwap":2339},"2025-05-15",2.24,2.358,21600,{"date":2481,"open":1788,"high":2482,"low":2123,"close":2477,"change":224,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2477},"2025-05-14",2.462,-5.08,18400,{"date":2486,"open":1766,"high":2487,"low":2488,"close":1760,"change":68,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1760},"2025-05-13",2.599,2.32,-2.07,9500,{"date":2492,"open":2488,"high":2128,"low":2488,"close":521,"change":169,"percent_change":2493,"volume":2494,"transactions":9,"vwap":521},"2025-05-12",5.24,23900,{"date":2496,"open":2497,"high":729,"low":2498,"close":2451,"change":174,"percent_change":1043,"volume":2499,"transactions":9,"vwap":2451},"2025-05-09",2.298,2.245,11300,{"date":2501,"open":2209,"high":1844,"low":2110,"close":2488,"change":1019,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2488},"2025-05-08",-9.02,47200,{"date":2505,"open":2104,"high":2506,"low":2104,"close":2167,"change":1366,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2167},"2025-05-07",2.735,4.51,129700,{"date":2510,"open":2231,"high":1831,"low":2104,"close":2104,"change":2511,"percent_change":2512,"volume":1216,"transactions":9,"vwap":2104},"2025-05-06",-0.72,-22.78,{"date":2514,"open":2237,"high":2515,"low":2231,"close":2237,"change":147,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2237},"2025-05-05",3.3,-5.67,39600,{"date":2519,"open":2238,"high":2520,"low":1836,"close":2238,"change":2521,"percent_change":2522,"volume":2240,"transactions":9,"vwap":2238},"2025-05-02",3.64,-0.065,-1.9,{"date":2524,"open":2525,"high":2526,"low":2252,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-01",3.57,3.7,3.415,-0.225,-6.18,24600,{"date":2532,"open":2302,"high":1884,"low":1900,"close":2520,"change":1577,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2520},"2025-04-30",-3.45,17800,{"date":2536,"open":2178,"high":2083,"low":2027,"close":1884,"change":1499,"percent_change":2537,"volume":2011,"transactions":9,"vwap":1884},"2025-04-29",-2.33,{"date":184,"open":2026,"high":2539,"low":1899,"close":1893,"change":1868,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1893},4.148,-4.46,42400]