[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNAL":3,"homepage-market-summary":31,"stock-historical-SNAL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNAL","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},"Snail, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Snail Inc is an independent developer and publisher of interactive digital entertainment for consumers around the world, with a portfolio of premium games designed for use on a variety of platforms, including consoles, PC's, and mobile devices. The geographic presence of the company is in the United States and the International market, where the majority of its revenue comes from the United States. The Company has one operating and reportable segment. The company operates in the USA, the UK and Other Countries.","166","Culver City, CA",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},2.27,2.29,2.41,2.2285,2.34,-0.07,-2.99,12649.170732,421,2.305,5.92,0.33899999,5602906.809987817,34.6,980,{"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":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3893522,1421135709.306942,111.16,"2025-04-28",[185,186,195,204,214,224,232,243,250,260,268,278,289,300,309,316,326,335,341,348,355,362,371,379,387,393,400,409,417,426,434,443,452,460,467,474,482,491,497,506,515,524,533,543,553,564,575,584,593,602,611,620,630,639,648,657,668,676,686,693,701,709,716,723,730,738,746,754,761,769,777,785,792,799,808,814,821,828,834,841,849,856,864,872,879,886,895,902,910,919,928,935,944,952,960,967,974,980,985,992,999,1007,1015,1021,1029,1037,1045,1052,1061,1068,1073,1079,1084,1090,1096,1104,1111,1118,1123,1131,1140,1147,1153,1160,1169,1177,1186,1193,1199,1205,1212,1219,1225,1231,1237,1242,1247,1250,1257,1261,1267,1274,1279,1285,1294,1298,1301,1307,1313,1320,1325,1329,1333,1338,1342,1347,1351,1357,1363,1367,1373,1378,1382,1388,1392,1398,1403,1409,1413,1419,1423,1429,1434,1439,1444,1451,1457,1462,1464,1469,1474,1477,1482,1487,1489,1493,1496,1502,1507,1514,1520,1524,1529,1535,1541,1547,1554,1559,1564,1568,1572,1579,1587,1591,1596,1599,1603,1607,1613,1620,1625,1633,1638,1644,1648,1653,1656,1659,1662,1666,1669,1673,1677,1681,1686,1689,1695,1701,1707,1714,1720,1726,1731,1736,1741,1746,1750,1755,1762,1767,1771,1775,1778,1781,1785,1789,1794,1798,1802,1806,1811,1816,1824,1832,1837,1843,1848,1852,1856,1860,1863,1868,1872,1875,1881,1885,1890,1894,1899,1903,1906,1911,1915,1919,1923,1928,1934,1938,1944,1949,1954,1957,1962,1967,1972,1975,1980,1986,1989,1993,1996,2000,2003,2007,2011,2015,2020,2025,2030,2033,2037,2041,2045,2051,2058,2065,2070,2074,2079,2085,2090,2095,2101,2104,2109,2112,2114,2119,2123,2127,2133,2139,2144,2147,2150,2154,2157,2162,2168,2173,2177,2181,2186,2189,2194,2200,2205,2208,2214,2221,2224,2229,2235,2240,2243,2247,2251,2255,2259,2262,2267,2272,2276,2278,2282,2287,2289,2292,2295,2300,2304,2308,2312,2316,2319],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":17,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",2.36,2.26,0.04,1.74,7040.197081,485,2.2997,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",2.33,2.21,2.3,0,11668.400561,350,2.2573,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",2.18,2.4299,2.15,0.13,5.99,17974.017981,552,2.312,{"date":215,"open":197,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",2.3603,2.1,2.17,-0.2,-8.44,24230.357683,1178,2.2248,{"date":225,"open":226,"high":227,"low":20,"close":227,"change":228,"percent_change":159,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.365,2.37,-0.01,13537.1751,305,2.3572,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",2.4,2.4799,2.31,2.38,-0.02,-0.83,13532.464911,256,2.3726,{"date":244,"open":245,"high":246,"low":197,"close":234,"change":238,"percent_change":239,"volume":247,"transactions":248,"vwap":249},"2026-09-29",2.46,2.51,10273.896281,230,2.3874,{"date":251,"open":252,"high":253,"low":234,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",2.5,2.59,2.42,-0.08,-3.2,16572.821004,278,2.4355,{"date":261,"open":246,"high":262,"low":252,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",2.54,-0.06,-2.34,10610.489605,181,2.5172,{"date":269,"open":270,"high":271,"low":252,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",2.61,2.6218,2.56,-0.1,-3.76,28193.896754,501,2.5564,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",2.6086,2.69,2.6069,2.66,0.02,0.76,8198.526233,240,2.6527,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",2.58,2.7,2.55,2.64,0.05,1.93,20843.200744,551,2.6321,{"date":301,"open":302,"high":303,"low":272,"close":253,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",2.5855,2.67,0.01,0.39,28524.245591,493,2.5993,{"date":310,"open":311,"high":312,"low":293,"close":291,"change":200,"percent_change":200,"volume":313,"transactions":314,"vwap":315},"2026-09-18",2.57,2.6075,12680.9751,388,2.5766,{"date":317,"open":318,"high":319,"low":320,"close":291,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",2.52,2.65,2.515,0.07,2.79,71726.203973,1280,2.5686,{"date":327,"open":328,"high":329,"low":252,"close":246,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",2.53,2.5992,-0.04,-1.57,42625.5751,746,2.5547,{"date":336,"open":270,"high":294,"low":262,"close":293,"change":21,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",-2.67,28455.846315,662,2.5876,{"date":342,"open":246,"high":303,"low":246,"close":343,"change":190,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",2.62,1.55,35088.886195,741,2.6295,{"date":349,"open":291,"high":350,"low":252,"close":291,"change":284,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",2.5821,0.78,17537.827297,515,2.546,{"date":356,"open":294,"high":294,"low":357,"close":272,"change":255,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",2.48,-3.03,24456.567226,420,2.5573,{"date":363,"open":364,"high":365,"low":272,"close":294,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",2.63,2.655,0.03,1.15,19085.062349,440,2.6122,{"date":372,"open":373,"high":292,"low":373,"close":270,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",2.47,0.08,3.16,58486.421626,516,2.5674,{"date":380,"open":364,"high":364,"low":381,"close":328,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",2.43,-0.17,-6.3,81627.243537,544,2.5394,{"date":388,"open":281,"high":389,"low":270,"close":292,"change":68,"percent_change":390,"volume":391,"transactions":369,"vwap":392},"2026-09-03",2.755,-1.82,43067.821045,2.6766,{"date":394,"open":395,"high":395,"low":294,"close":396,"change":200,"percent_change":200,"volume":397,"transactions":398,"vwap":399},"2026-09-02",2.805,2.75,27136.067996,281,2.7129,{"date":401,"open":402,"high":403,"low":294,"close":396,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",2.84,2.8414,-0.15,-5.17,47381.6676,571,2.7315,{"date":410,"open":128,"high":128,"low":411,"close":412,"change":174,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",2.815,2.9,-1.02,47213.728991,910,2.8803,{"date":418,"open":419,"high":420,"low":412,"close":421,"change":238,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",2.95,3.05,2.93,-0.68,40356.502667,354,2.9553,{"date":427,"open":428,"high":128,"low":429,"close":419,"change":228,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",2.91,2.83,-0.34,68290.39022,1217,2.8828,{"date":435,"open":419,"high":436,"low":437,"close":438,"change":174,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3,2.88,2.96,-1,23842.805586,301,2.926,{"date":444,"open":412,"high":445,"low":446,"close":447,"change":190,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",3.03,2.85,2.99,1.36,59180.575433,437,2.957,{"date":453,"open":454,"high":455,"low":454,"close":419,"change":53,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",2.82,2.9999,3.51,33345.238402,406,2.9267,{"date":461,"open":446,"high":462,"low":253,"close":446,"change":330,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",2.9574,-1.38,108920.542008,1559,2.7727,{"date":468,"open":428,"high":436,"low":469,"close":469,"change":21,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",2.89,-2.36,52112.327368,481,2.9327,{"date":475,"open":419,"high":476,"low":477,"close":438,"change":68,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",3.08,2.86,-1.66,116004.141485,665,2.9647,{"date":483,"open":484,"high":485,"low":428,"close":486,"change":21,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",3.02,3.09,3.01,-2.27,85115.294379,628,3.0027,{"date":492,"open":436,"high":493,"low":412,"close":476,"change":200,"percent_change":200,"volume":494,"transactions":495,"vwap":496},"2026-08-17",3.14,149643.925907,792,2.9923,{"date":498,"open":419,"high":499,"low":500,"close":476,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",3.3,2.925,0.11,3.7,276688.930542,1619,3.1118,{"date":507,"open":437,"high":508,"low":509,"close":128,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",3.04,2.76,0.06,2.06,342731.682985,1553,2.9199,{"date":516,"open":517,"high":518,"low":469,"close":428,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",3.25,3.3799,-1.68,-36.6,685156.561549,6878,3.1334,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":321,"percent_change":344,"volume":530,"transactions":531,"vwap":532},"2026-08-11",4.42,4.73,4.17,4.59,264599.855343,1466,4.2306,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.6,4.31,4.52,-0.23,-4.84,206540.146519,1175,4.5132,{"date":544,"open":545,"high":546,"low":535,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",4.62,4.9099,4.75,0.2,4.4,129205.709097,1443,4.7552,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",4.18,4.72,4.045,4.55,0.36,8.59,149400.023872,1634,4.4542,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",4.02,4.27,3.92,4.19,0.27,6.89,130476.515468,2782,4.1022,{"date":576,"open":577,"high":578,"low":579,"close":568,"change":538,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",4.15,4.29,3.82,-5.54,198967.440217,2161,4.0299,{"date":585,"open":586,"high":535,"low":587,"close":577,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",4.57,4.14,-0.59,-12.45,232794.766005,2416,4.3337,{"date":594,"open":556,"high":595,"low":596,"close":597,"change":284,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",4.895,4.5925,4.74,0.42,77509.704812,1535,4.7052,{"date":603,"open":604,"high":605,"low":545,"close":556,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",4.8,5.07,-0.18,-3.67,101350.048442,2237,4.8157,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":404,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",5.1,5.3,4.9,-2.97,86460.335014,1513,5.0418,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":53,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",4.98,5.39,4.85,5.05,2.02,149531.787433,2617,5.1548,{"date":631,"open":632,"high":633,"low":615,"close":634,"change":147,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",5.17,5.34,4.95,-3.7,158706.696819,1275,5.0876,{"date":640,"open":547,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",5.14,4.6752,0.46,9.83,114196.692713,1320,4.9075,{"date":649,"open":650,"high":651,"low":586,"close":652,"change":147,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",4.81,4.9499,4.68,-3.9,105911.867837,1537,4.7207,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",5.15,5.19,4.825,4.87,-0.33,-6.35,108077.856696,1075,4.9772,{"date":669,"open":662,"high":670,"low":547,"close":671,"change":548,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",5.3999,5.2,4,182538.304965,2528,5.0989,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":510,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",5.02,5.3199,4.8001,5,1.21,213233.882548,2542,5.042,{"date":687,"open":688,"high":613,"low":689,"close":690,"change":219,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",4.97,4.741,4.94,-3.89,142100,{"date":694,"open":695,"high":696,"low":697,"close":641,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":641},"2026-07-16",4.96,5.44,4.805,0.17,3.42,282500,{"date":702,"open":703,"high":704,"low":705,"close":688,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":688},"2026-07-15",4.43,4.99,4.35,0.65,15.05,222500,{"date":710,"open":711,"high":535,"low":528,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",4.51,4.32,-0.29,-6.29,249900,{"date":717,"open":718,"high":681,"low":719,"close":720,"change":663,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",4.65,4.44,4.61,-6.68,442500,{"date":724,"open":725,"high":26,"low":726,"close":690,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":690},"2026-07-10",3.99,3.9,1.04,26.67,5724100,{"date":731,"open":732,"high":733,"low":734,"close":726,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-09",3.96,4.3,3.65,-0.16,-3.94,280400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":598,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",3.68,4.12,3.56,4.06,11.54,345800,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",3.15,3.89,3.64,0.57,18.57,818700,{"date":755,"open":447,"high":499,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",2.77,3.07,2.453,397.57,217800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":706,"volume":768,"transactions":9,"vwap":766},"2026-07-02",0.59500003,0.63800001,0.59100002,0.61699998,0.004,205000,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",0.55800003,0.66000003,0.61299998,-0.007,-1.13,323900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":470,"volume":784,"transactions":9,"vwap":782},"2026-06-30",0.62199998,0.63499999,0.611,0.62,-0.015,193300,{"date":786,"open":787,"high":788,"low":789,"close":780,"change":790,"percent_change":567,"volume":791,"transactions":9,"vwap":780},"2026-06-29",0.61000001,0.67900002,0.60299999,0.026,348000,{"date":793,"open":794,"high":766,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",0.57700002,0.60900003,0.017,2.87,234300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",0.61799997,0.64200002,0.55500001,0.59200001,-0.026,-4.21,570000,{"date":809,"open":810,"high":811,"low":810,"close":801,"change":190,"percent_change":812,"volume":813,"transactions":9,"vwap":801},"2026-06-24",0.57999998,0.64999998,6.92,508600,{"date":815,"open":803,"high":816,"low":817,"close":818,"change":767,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",0.60000002,0.55400002,0.57800001,0.7,415500,{"date":822,"open":789,"high":787,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",0.52600002,0.574,-0.063,-9.89,654700,{"date":829,"open":782,"high":772,"low":830,"close":831,"change":832,"percent_change":757,"volume":833,"transactions":9,"vwap":831},"2026-06-18",0.58999997,0.63700002,0.019,1104100,{"date":835,"open":836,"high":837,"low":801,"close":801,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":801},"2026-06-17",0.63999999,0.66500002,-0.018,-2.83,394600,{"date":842,"open":843,"high":142,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",0.66100001,0.63099998,0.63599998,-0.039,-5.78,740000,{"date":850,"open":851,"high":852,"low":837,"close":853,"change":846,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",0.71200001,0.72299999,0.67500001,-5.46,575500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":263,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",0.75700003,0.75999999,0.70999998,0.71399999,-7.75,451400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":727,"volume":871,"transactions":9,"vwap":869},"2026-06-11",0.75,0.78799999,0.73000002,0.77399999,0.008,362400,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":337,"volume":878,"transactions":9,"vwap":876},"2026-06-10",0.74000001,0.77600002,0.76599997,-0.021,336900,{"date":880,"open":859,"high":881,"low":874,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",0.80000001,0.787,0.031,4.1,835100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",0.76899999,0.81199998,0.74599999,0.75599998,-0.001,-0.13,658300,{"date":896,"open":897,"high":898,"low":874,"close":858,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":858},"2026-06-05",0.80299997,0.815,-0.054,-6.66,485600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":767,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-04",0.78500003,0.83999997,0.78200001,0.81099999,0.5,438600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",0.83099997,0.85399997,0.77999997,0.80699998,-0.055,-6.38,787200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",0.85900003,0.88499999,0.83499998,0.86199999,-0.023,-2.6,426400,{"date":929,"open":930,"high":931,"low":889,"close":922,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-06-01",0.88,0.89300001,-0.019,-2.1,1025200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",0.89099997,0.98500001,0.88099998,0.90399998,-0.004,-0.44,1055700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":228,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-28",0.87199998,0.92000002,0.81999999,0.90799999,-1.09,1258600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":264,"volume":959,"transactions":9,"vwap":957},"2026-05-27",0.91000003,0.94999999,0.90899998,0.91799998,-0.022,934800,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":735,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-26",1.08,1.085,0.94,-14.55,2128200,{"date":968,"open":367,"high":969,"low":970,"close":971,"change":330,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-22",1.25,1.09,1.1,-3.51,2188100,{"date":975,"open":727,"high":976,"low":727,"close":977,"change":284,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",1.211,1.14,1.79,2472700,{"date":981,"open":982,"high":983,"low":982,"close":90,"change":200,"percent_change":200,"volume":984,"transactions":9,"vwap":90},"2026-05-20",1.06,1.17,2632000,{"date":986,"open":987,"high":988,"low":930,"close":90,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":90},"2026-05-19",0.88999999,1.245,0.16,16.67,9501700,{"date":993,"open":994,"high":970,"low":995,"close":996,"change":219,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-18",1.026,0.76099998,0.95999998,-17.24,8390700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":374,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",1.185,1.45,1.11,1.16,7.41,53670100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":962,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":962},"2026-05-14",1.395,1.67,1.05,0.578,115.14,277432000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":892,"percent_change":219,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",0.52399999,0.56599998,0.50199997,34566000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":190,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",0.47999999,0.55000001,0.463,0.50300002,8.64,608500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1025,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1025},"2026-05-11",0.46000001,0.47799999,0.45100001,-0.017,-3.54,194800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1023,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1023},"2026-05-08",0.50099999,0.50400001,0.47,-0.032,-6.25,468800,{"date":1046,"open":1047,"high":1024,"low":908,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",0.53600001,0.51200002,-0.034,-6.23,277700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",0.55699998,0.56400001,0.53100002,0.546,-0.033,-5.7,448900,{"date":1062,"open":789,"high":789,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",0.52200001,0.579,-0.011,-1.86,712600,{"date":1069,"open":1070,"high":1070,"low":1071,"close":830,"change":330,"percent_change":664,"volume":1072,"transactions":9,"vwap":830},"2026-05-04",0.63,0.56800002,594900,{"date":1074,"open":1075,"high":1070,"low":1076,"close":1070,"change":877,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1070},"2026-05-01",0.62800002,0.602,-3.23,428200,{"date":1080,"open":831,"high":1081,"low":787,"close":1081,"change":1082,"percent_change":643,"volume":1083,"transactions":9,"vwap":1081},"2026-04-30",0.65100002,0.003,587000,{"date":1085,"open":1086,"high":1087,"low":1070,"close":1088,"change":870,"percent_change":969,"volume":1089,"transactions":9,"vwap":1088},"2026-04-29",0.63200003,0.67799997,0.648,819300,{"date":1091,"open":1092,"high":811,"low":816,"close":836,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":836},"2026-04-28",0.616,0.023,3.73,453700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":766,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":766},"2026-04-27",0.61400002,0.66900003,0.57300001,-0.009,-1.44,857300,{"date":1105,"open":1070,"high":1106,"low":789,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-24",0.67400002,0.62599999,-0.059,-8.61,1150300,{"date":1112,"open":1113,"high":1113,"low":772,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-23",0.73500001,0.685,-0.083,-10.81,1400100,{"date":1119,"open":995,"high":882,"low":859,"close":1120,"change":304,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",0.76800001,1.32,1351900,{"date":1124,"open":1125,"high":898,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",0.80199999,0.745,0.75800002,-0.069,-8.34,3147800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-20",0.78299999,0.88700002,0.78100002,0.82700002,0.002,0.24,4059800,{"date":1141,"open":921,"high":964,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",0.80400002,0.82499999,0.065,8.55,22331900,{"date":1148,"open":1149,"high":939,"low":866,"close":859,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":859},"2026-04-16",0.84299999,-0.11,-12.64,20310000,{"date":1154,"open":1155,"high":1156,"low":948,"close":1157,"change":239,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",0.86000001,1.22,0.87,-48.82,48551900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",0.76999998,2.16,0.75099999,1.7,1.323,350.93,865198900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":238,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",0.40000001,0.40099999,0.36300001,0.377,-5.04,5472400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",0.42899999,0.43900001,0.37599999,0.39700001,-0.038,-8.74,76600,{"date":1187,"open":1188,"high":1188,"low":27,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",0.51899999,0.435,-0.065,-13,79900,{"date":1194,"open":1195,"high":1196,"low":908,"close":908,"change":68,"percent_change":1197,"volume":1198,"transactions":9,"vwap":908},"2026-04-08",0.53500003,0.54799998,-9.09,15900,{"date":1200,"open":1201,"high":803,"low":1201,"close":1024,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1024},"2026-04-07",0.53299999,0.025,4.76,8700,{"date":1206,"open":1024,"high":1024,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",0.49000001,0.52499998,0.015,2.94,5100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":870,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",0.505,0.50999999,0.48199999,1.59,12100,{"date":1220,"open":1215,"high":1221,"low":1222,"close":1019,"change":1101,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1019},"2026-04-01",0.51099998,0.48100001,-1.76,38500,{"date":1226,"open":1227,"high":1228,"low":1215,"close":1221,"change":1065,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1221},"2026-03-31",0.51599997,0.54000002,-2.11,11400,{"date":1232,"open":1233,"high":1233,"low":1048,"close":1063,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1063},"2026-03-30",0.56,-0.006,-1.14,6800,{"date":1238,"open":1233,"high":1233,"low":1221,"close":1239,"change":805,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",0.528,-4.69,5200,{"date":1243,"open":1244,"high":787,"low":908,"close":817,"change":1234,"percent_change":1245,"volume":1246,"transactions":9,"vwap":817},"2026-03-26",0.59799999,-1.07,57000,{"date":1248,"open":1233,"high":824,"low":1233,"close":1233,"change":200,"percent_change":200,"volume":1249,"transactions":9,"vwap":1233},"2026-03-25",3700,{"date":1251,"open":1252,"high":1253,"low":1228,"close":1233,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1233},"2026-03-24",0.54699999,0.57499999,0.005,0.9,15800,{"date":1258,"open":1259,"high":1233,"low":1047,"close":803,"change":1202,"percent_change":556,"volume":1260,"transactions":9,"vwap":803},"2026-03-23",0.542,6900,{"date":1262,"open":830,"high":782,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",0.52999997,-0.094,-15.06,31400,{"date":1268,"open":811,"high":811,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",0.597,0.62400001,0.012,1.96,25300,{"date":1275,"open":1070,"high":836,"low":787,"close":1276,"change":1277,"percent_change":663,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",0.61199999,-0.002,7200,{"date":1280,"open":810,"high":1070,"low":1281,"close":1098,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1098},"2026-03-17",0.57599998,0.051,9.06,41700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-16",0.58499998,0.60799998,0.56199998,0.56300002,-0.047,-7.7,27900,{"date":1295,"open":781,"high":772,"low":1288,"close":787,"change":877,"percent_change":1296,"volume":1297,"transactions":9,"vwap":787},"2026-03-13",-3.33,31000,{"date":1299,"open":811,"high":1099,"low":782,"close":844,"change":892,"percent_change":735,"volume":1300,"transactions":9,"vwap":844},"2026-03-12",12900,{"date":1302,"open":1303,"high":1304,"low":1086,"close":1086,"change":838,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1086},"2026-03-11",0.67000002,0.68699998,-2.77,29800,{"date":1308,"open":811,"high":142,"low":1309,"close":811,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":811},"2026-03-10",0.64099997,-0.008,-1.22,45300,{"date":1314,"open":1315,"high":142,"low":811,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-09",0.68199998,0.65799999,-0.016,-2.37,61700,{"date":1321,"open":1303,"high":874,"low":811,"close":1106,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1106},"2026-03-06",0.014,2.12,99500,{"date":1326,"open":772,"high":772,"low":811,"close":772,"change":1101,"percent_change":1327,"volume":1328,"transactions":9,"vwap":772},"2026-03-05",-1.35,7900,{"date":1330,"open":1303,"high":1303,"low":1081,"close":1099,"change":1331,"percent_change":448,"volume":1332,"transactions":9,"vwap":1099},"2026-03-04",0.009,7100,{"date":1334,"open":1303,"high":1335,"low":811,"close":772,"change":304,"percent_change":1336,"volume":1337,"transactions":9,"vwap":772},"2026-03-03",0.67699999,1.54,6700,{"date":1339,"open":1340,"high":142,"low":811,"close":811,"change":892,"percent_change":404,"volume":1341,"transactions":9,"vwap":811},"2026-03-02",0.65899998,21000,{"date":1343,"open":811,"high":1344,"low":836,"close":1081,"change":1101,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1081},"2026-02-27",0.68900001,-1.36,17200,{"date":1348,"open":811,"high":772,"low":811,"close":772,"change":1331,"percent_change":1349,"volume":1350,"transactions":9,"vwap":772},"2026-02-26",1.38,4500,{"date":1352,"open":142,"high":1353,"low":1081,"close":1081,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1081},"2026-02-25",0.69999999,-0.024,-3.56,10600,{"date":1358,"open":1359,"high":860,"low":772,"close":853,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":853},"2026-02-24",0.69800001,0.035,5.47,39200,{"date":1364,"open":782,"high":1365,"low":782,"close":836,"change":200,"percent_change":200,"volume":1366,"transactions":9,"vwap":836},"2026-02-23",0.68000001,18100,{"date":1368,"open":782,"high":843,"low":1369,"close":836,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":836},"2026-02-20",0.60699999,0.037,6.14,23200,{"date":1374,"open":1287,"high":780,"low":1287,"close":789,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":789},"2026-02-19",-0.012,-1.95,15300,{"date":1379,"open":782,"high":782,"low":787,"close":1380,"change":1381,"percent_change":303,"volume":1337,"transactions":9,"vwap":1380},"2026-02-18",0.61500001,0.016,{"date":1383,"open":810,"high":1384,"low":1281,"close":1385,"change":870,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",0.60500002,0.59899998,1.35,22200,{"date":1389,"open":763,"high":1369,"low":1287,"close":765,"change":304,"percent_change":1390,"volume":1391,"transactions":9,"vwap":765},"2026-02-13",1.72,15700,{"date":1393,"open":1107,"high":1107,"low":810,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-12",0.58099997,-0.042,-6.74,32200,{"date":1399,"open":772,"high":1365,"low":782,"close":1400,"change":1183,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-11",0.62300003,-5.75,33500,{"date":1404,"open":1303,"high":1405,"low":843,"close":843,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":843},"2026-02-10",0.69199997,0.001,0.15,13300,{"date":1410,"open":772,"high":1411,"low":772,"close":772,"change":200,"percent_change":200,"volume":1412,"transactions":9,"vwap":772},"2026-02-09",0.67299998,13700,{"date":1414,"open":1415,"high":1416,"low":811,"close":772,"change":68,"percent_change":1417,"volume":1418,"transactions":9,"vwap":772},"2026-02-06",0.65600002,0.70099998,-7.04,30400,{"date":1420,"open":1114,"high":851,"low":1114,"close":860,"change":796,"percent_change":1421,"volume":1422,"transactions":9,"vwap":860},"2026-02-05",2.45,14400,{"date":1424,"open":914,"high":914,"low":142,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-04",0.69300002,-0.109,-13.59,90600,{"date":1430,"open":860,"high":987,"low":860,"close":1125,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1125},"2026-02-03",0.092,12.96,390400,{"date":1435,"open":1436,"high":1437,"low":860,"close":860,"change":1375,"percent_change":478,"volume":1438,"transactions":9,"vwap":860},"2026-02-02",0.72000003,0.72500002,8200,{"date":1440,"open":874,"high":874,"low":1353,"close":1441,"change":1101,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-30",0.722,-1.23,32600,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1065,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-29",0.74800003,0.72100002,0.73100001,-1.48,18700,{"date":1452,"open":1453,"high":1446,"low":1447,"close":1454,"change":767,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-28",0.73799998,0.74199998,0.54,35600,{"date":1458,"open":1459,"high":914,"low":1436,"close":1453,"change":958,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1453},"2026-01-27",0.77899998,-2.89,27800,{"date":1463,"open":859,"high":914,"low":859,"close":859,"change":892,"percent_change":893,"volume":1450,"transactions":9,"vwap":859},"2026-01-26",{"date":1465,"open":1466,"high":1466,"low":995,"close":995,"change":1467,"percent_change":607,"volume":1468,"transactions":9,"vwap":995},"2026-01-23",0.80599999,-0.029,13200,{"date":1470,"open":1471,"high":1466,"low":1472,"close":1472,"change":892,"percent_change":893,"volume":1473,"transactions":9,"vwap":1472},"2026-01-22",0.79100001,0.79000002,9100,{"date":1475,"open":1472,"high":948,"low":1472,"close":1471,"change":941,"percent_change":1476,"volume":1328,"transactions":9,"vwap":1471},"2026-01-21",-0.5,{"date":1478,"open":914,"high":923,"low":914,"close":1479,"change":1480,"percent_change":285,"volume":1481,"transactions":9,"vwap":1479},"2026-01-20",0.79500002,0.006,13000,{"date":1483,"open":881,"high":1484,"low":1485,"close":1485,"change":1331,"percent_change":367,"volume":1486,"transactions":9,"vwap":1485},"2026-01-16",0.80800003,0.78899997,29200,{"date":1488,"open":859,"high":867,"low":859,"close":914,"change":284,"percent_change":364,"volume":1198,"transactions":9,"vwap":914},"2026-01-15",{"date":1490,"open":866,"high":914,"low":866,"close":859,"change":1491,"percent_change":381,"volume":1492,"transactions":9,"vwap":859},"2026-01-14",0.018,21500,{"date":1494,"open":1162,"high":1162,"low":1448,"close":1454,"change":1137,"percent_change":570,"volume":1495,"transactions":9,"vwap":1454},"2026-01-13",16300,{"date":1497,"open":1498,"high":913,"low":772,"close":874,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":874},"2026-01-12",0.80500001,-0.067,-8.3,68700,{"date":1503,"open":1134,"high":1134,"low":915,"close":915,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":915},"2026-01-09",-0.043,-5.06,14600,{"date":1508,"open":1509,"high":1510,"low":905,"close":1511,"change":1065,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-08",0.87800002,0.90499997,0.85000002,-1.28,8800,{"date":1515,"open":1509,"high":1516,"low":1517,"close":1518,"change":1277,"percent_change":538,"volume":1519,"transactions":9,"vwap":1518},"2026-01-07",0.89899999,0.85699999,0.861,2900,{"date":1521,"open":1511,"high":956,"low":1511,"close":1522,"change":1480,"percent_change":819,"volume":1523,"transactions":9,"vwap":1522},"2026-01-06",0.86299998,3600,{"date":1525,"open":1157,"high":1526,"low":1517,"close":1517,"change":1065,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1517},"2026-01-05",0.903,-1.27,18600,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":877,"percent_change":470,"volume":1534,"transactions":9,"vwap":1533},"2026-01-02",0.90200001,0.85500002,0.86799997,19300,{"date":1536,"open":1537,"high":1537,"low":946,"close":1538,"change":1491,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-31",0.93000001,0.889,2.07,16200,{"date":1542,"open":987,"high":1543,"low":1544,"close":1544,"change":877,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-30",0.92900002,0.87099999,-2.35,20800,{"date":1548,"open":987,"high":1549,"low":1550,"close":1551,"change":925,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-29",0.972,0.875,0.89200002,-2.51,73000,{"date":1555,"open":1550,"high":1556,"low":1550,"close":1557,"change":190,"percent_change":586,"volume":1558,"transactions":9,"vwap":1557},"2025-12-26",0.97600001,0.91500002,37700,{"date":1560,"open":939,"high":1561,"low":1544,"close":1550,"change":783,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1550},"2025-12-24",0.91299999,-1.69,12700,{"date":1565,"open":1537,"high":1566,"low":930,"close":987,"change":174,"percent_change":1567,"volume":1366,"transactions":9,"vwap":987},"2025-12-23",0.949,-3.26,{"date":1569,"open":987,"high":955,"low":1570,"close":947,"change":1144,"percent_change":1571,"volume":1297,"transactions":9,"vwap":947},"2025-12-22",0.87900001,7.6,{"date":1573,"open":1574,"high":1575,"low":1532,"close":1532,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1532},"2025-12-19",0.89999998,0.92500001,-0.041,-4.58,34700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1480,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",0.93199998,0.95700002,0.88300002,0.89600003,0.67,18200,{"date":1588,"open":987,"high":947,"low":930,"close":987,"change":366,"percent_change":1589,"volume":1590,"transactions":9,"vwap":987},"2025-12-17",3.49,34900,{"date":1592,"open":1157,"high":1593,"low":1155,"close":1155,"change":228,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1155},"2025-12-16",0.91100001,-1.15,46500,{"date":1597,"open":930,"high":954,"low":1511,"close":1157,"change":174,"percent_change":1296,"volume":1598,"transactions":9,"vwap":1157},"2025-12-15",36800,{"date":1600,"open":1574,"high":996,"low":1574,"close":1574,"change":68,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1574},"2025-12-12",-5.26,24500,{"date":1604,"open":947,"high":1605,"low":947,"close":955,"change":304,"percent_change":982,"volume":1606,"transactions":9,"vwap":955},"2025-12-11",0.99900001,7700,{"date":1608,"open":1609,"high":1610,"low":946,"close":964,"change":1576,"percent_change":1611,"volume":1612,"transactions":9,"vwap":964},"2025-12-10",0.93300003,0.98000002,-4.18,36100,{"date":1614,"open":955,"high":177,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-09",0.93099999,0.98100001,0.042,4.47,13100,{"date":1621,"open":955,"high":1549,"low":1510,"close":1622,"change":1234,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-08",0.93900001,-0.63,47100,{"date":1626,"open":913,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-05",0.97399998,0.85100001,0.94499999,0.09,10.53,109500,{"date":1634,"open":1157,"high":1157,"low":1635,"close":1532,"change":783,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1532},"2025-12-04",0.84200001,-1.72,16400,{"date":1639,"open":1155,"high":1157,"low":1640,"close":1157,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1157},"2025-12-03",0.82999998,0.028,3.33,18000,{"date":1645,"open":1517,"high":1157,"low":1635,"close":1635,"change":1034,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1635},"2025-12-02",-1.98,9300,{"date":1649,"open":930,"high":1574,"low":1650,"close":921,"change":877,"percent_change":1651,"volume":1652,"transactions":9,"vwap":921},"2025-12-01",0.847,-2.39,28400,{"date":1654,"open":930,"high":987,"low":930,"close":930,"change":200,"percent_change":200,"volume":1655,"transactions":9,"vwap":930},"2025-11-28",16000,{"date":1657,"open":1574,"high":949,"low":930,"close":930,"change":1065,"percent_change":1442,"volume":1658,"transactions":9,"vwap":930},"2025-11-26",26200,{"date":1660,"open":930,"high":954,"low":930,"close":937,"change":304,"percent_change":977,"volume":1661,"transactions":9,"vwap":937},"2025-11-25",20400,{"date":1663,"open":1574,"high":954,"low":930,"close":939,"change":1467,"percent_change":1664,"volume":1665,"transactions":9,"vwap":939},"2025-11-24",-3.19,25700,{"date":1667,"open":1531,"high":954,"low":930,"close":954,"change":892,"percent_change":1150,"volume":1668,"transactions":9,"vwap":954},"2025-11-21",17300,{"date":1670,"open":1557,"high":1671,"low":930,"close":1593,"change":941,"percent_change":942,"volume":1672,"transactions":9,"vwap":1593},"2025-11-20",0.92199999,10300,{"date":1674,"open":954,"high":1609,"low":1574,"close":1557,"change":1360,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1557},"2025-11-19",3.98,12200,{"date":1678,"open":954,"high":947,"low":930,"close":930,"change":330,"percent_change":1679,"volume":1680,"transactions":9,"vwap":930},"2025-11-18",-4.35,25000,{"date":1682,"open":1683,"high":1684,"low":947,"close":947,"change":200,"percent_change":200,"volume":1685,"transactions":9,"vwap":947},"2025-11-17",0.97000003,0.97799999,25600,{"date":1687,"open":1683,"high":1683,"low":954,"close":947,"change":916,"percent_change":1688,"volume":1612,"transactions":9,"vwap":947},"2025-11-14",-5.64,{"date":1690,"open":955,"high":177,"low":1691,"close":1692,"change":916,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-13",0.94800001,0.97500002,-5.34,22000,{"date":1696,"open":1610,"high":1697,"low":996,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-12",1.03,0.068,7.07,31600,{"date":1702,"open":727,"high":727,"low":996,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-11",0.96200001,-0.053,-5.22,39100,{"date":1708,"open":727,"high":727,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-10",1.005,1.015,-0.005,-0.49,9000,{"date":1715,"open":1716,"high":1717,"low":1683,"close":1717,"change":304,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-07",0.99000001,1.02,0.99,18800,{"date":1721,"open":1722,"high":1011,"low":1703,"close":1723,"change":238,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-06",1.035,1.01,-1.94,28200,{"date":1727,"open":1717,"high":1728,"low":1723,"close":1697,"change":1209,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1697},"2025-11-05",1.031,1.48,22100,{"date":1732,"open":1723,"high":982,"low":1723,"close":1710,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1710},"2025-11-04",-0.025,-2.4,21600,{"date":1737,"open":1011,"high":1738,"low":1723,"close":727,"change":174,"percent_change":1739,"volume":1740,"transactions":9,"vwap":727},"2025-11-03",1.069,-2.8,49000,{"date":1742,"open":1697,"high":962,"low":1697,"close":1743,"change":284,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-31",1.07,1.9,32400,{"date":1747,"open":962,"high":970,"low":1697,"close":1011,"change":263,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1011},"2025-10-30",-5.41,73700,{"date":1751,"open":1003,"high":1752,"low":982,"close":1003,"change":1360,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1003},"2025-10-29",1.13,3.26,50000,{"date":1756,"open":1004,"high":1757,"low":1743,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-28",1.19,1.075,-0.125,-10.42,154700,{"date":1763,"open":727,"high":1764,"low":727,"close":1764,"change":698,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-27",1.2,16.5,280800,{"date":1768,"open":962,"high":1769,"low":1697,"close":1697,"change":174,"percent_change":839,"volume":1770,"transactions":9,"vwap":1697},"2025-10-24",1.082,9600,{"date":1772,"open":177,"high":982,"low":177,"close":982,"change":510,"percent_change":1773,"volume":1774,"transactions":9,"vwap":982},"2025-10-23",6,35400,{"date":1776,"open":1723,"high":727,"low":1716,"close":177,"change":68,"percent_change":1777,"volume":1590,"transactions":9,"vwap":177},"2025-10-22",-4.76,{"date":1779,"open":1716,"high":1011,"low":996,"close":1011,"change":295,"percent_change":681,"volume":1780,"transactions":9,"vwap":1011},"2025-10-21",38300,{"date":1782,"open":1717,"high":727,"low":177,"close":177,"change":228,"percent_change":1783,"volume":1784,"transactions":9,"vwap":177},"2025-10-20",-0.99,17400,{"date":1786,"open":1697,"high":1722,"low":1787,"close":1723,"change":238,"percent_change":1724,"volume":1788,"transactions":9,"vwap":1723},"2025-10-17",0.991,41500,{"date":1790,"open":1791,"high":962,"low":1717,"close":1697,"change":68,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1697},"2025-10-16",1.073,-4.63,80600,{"date":1795,"open":962,"high":1752,"low":1717,"close":962,"change":321,"percent_change":1796,"volume":1797,"transactions":9,"vwap":962},"2025-10-15",6.93,90700,{"date":1799,"open":727,"high":970,"low":1723,"close":1723,"change":174,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1723},"2025-10-14",-2.88,29100,{"date":1803,"open":1697,"high":982,"low":177,"close":727,"change":304,"percent_change":1804,"volume":1805,"transactions":9,"vwap":727},"2025-10-13",0.97,53500,{"date":1807,"open":1752,"high":1808,"low":177,"close":1697,"change":255,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1697},"2025-10-10",1.136,-7.21,61600,{"date":1812,"open":977,"high":983,"low":177,"close":1003,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1003},"2025-10-09",-0.013,-1.16,213600,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-08",1.3,1.114,1.123,-0.102,-8.33,121100,{"date":1825,"open":1121,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-07",1.34,1.18,1.225,-0.115,-8.58,96800,{"date":1833,"open":1827,"high":1349,"low":367,"close":1826,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1826},"2025-10-06",0.169,14.43,396100,{"date":1838,"open":983,"high":1757,"low":1839,"close":1840,"change":883,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-03",1.155,1.171,2.72,63800,{"date":1844,"open":1757,"high":1845,"low":977,"close":977,"change":263,"percent_change":1846,"volume":1847,"transactions":9,"vwap":977},"2025-10-02",1.235,-5,75900,{"date":1849,"open":962,"high":1764,"low":177,"close":1764,"change":501,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1764},"2025-10-01",10.09,112900,{"date":1853,"open":983,"high":1757,"low":1011,"close":970,"change":68,"percent_change":1854,"volume":1855,"transactions":9,"vwap":970},"2025-09-30",-4.39,180100,{"date":1857,"open":177,"high":1156,"low":1683,"close":977,"change":169,"percent_change":1858,"volume":1859,"transactions":9,"vwap":977},"2025-09-29",11.76,335200,{"date":1861,"open":177,"high":1717,"low":955,"close":1717,"change":1202,"percent_change":246,"volume":1862,"transactions":9,"vwap":1717},"2025-09-26",49300,{"date":1864,"open":1717,"high":1717,"low":955,"close":1865,"change":1733,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-25",0.995,-2.45,85400,{"date":1869,"open":1717,"high":1011,"low":177,"close":1717,"change":284,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1717},"2025-09-24",2,56400,{"date":1873,"open":1697,"high":982,"low":177,"close":177,"change":68,"percent_change":1777,"volume":1874,"transactions":9,"vwap":177},"2025-09-23",69800,{"date":1876,"open":727,"high":1877,"low":1878,"close":1011,"change":238,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1011},"2025-09-22",1.095,1.025,-1.87,85100,{"date":1882,"open":996,"high":962,"low":964,"close":1743,"change":321,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1743},"2025-09-19",7,426200,{"date":1886,"open":996,"high":1717,"low":955,"close":177,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":177},"2025-09-18",0.067,7.18,102900,{"date":1891,"open":964,"high":1722,"low":1892,"close":1609,"change":774,"percent_change":97,"volume":1893,"transactions":9,"vwap":1609},"2025-09-17",0.92699999,149900,{"date":1895,"open":937,"high":964,"low":937,"close":964,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":964},"2025-09-16",0.049,5.5,60900,{"date":1900,"open":1574,"high":1575,"low":1550,"close":937,"change":1901,"percent_change":969,"volume":1902,"transactions":9,"vwap":937},"2025-09-15",0.011,108000,{"date":1904,"open":930,"high":1510,"low":1155,"close":930,"change":1277,"percent_change":538,"volume":1905,"transactions":9,"vwap":930},"2025-09-12",69100,{"date":1907,"open":905,"high":1134,"low":905,"close":1908,"change":1901,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-11",0.88200003,1.26,28500,{"date":1912,"open":1511,"high":1574,"low":1913,"close":1544,"change":1101,"percent_change":413,"volume":1914,"transactions":9,"vwap":1544},"2025-09-10",0.83200002,40700,{"date":1916,"open":1532,"high":930,"low":897,"close":930,"change":1202,"percent_change":1917,"volume":1918,"transactions":9,"vwap":930},"2025-09-09",2.92,171700,{"date":1920,"open":1157,"high":930,"low":1921,"close":1532,"change":200,"percent_change":200,"volume":1922,"transactions":9,"vwap":1532},"2025-09-08",0.84500003,32900,{"date":1924,"open":1925,"high":1134,"low":1921,"close":1532,"change":1058,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1532},"2025-09-05",0.866,-3.72,31900,{"date":1929,"open":1930,"high":987,"low":1931,"close":1932,"change":790,"percent_change":484,"volume":1933,"transactions":9,"vwap":1932},"2025-09-04",0.83700001,0.82599998,0.88800001,44900,{"date":1935,"open":1550,"high":987,"low":948,"close":924,"change":1065,"percent_change":1936,"volume":1937,"transactions":9,"vwap":924},"2025-09-03",-1.26,50900,{"date":1939,"open":1574,"high":1629,"low":907,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-02",0.87300003,-0.052,-5.62,124100,{"date":1945,"open":1537,"high":1627,"low":1946,"close":1575,"change":1947,"percent_change":1948,"volume":1624,"transactions":9,"vwap":1575},"2025-08-29",0.90600002,-0.035,-3.65,{"date":1950,"open":1531,"high":1951,"low":1531,"close":996,"change":1896,"percent_change":1952,"volume":1953,"transactions":9,"vwap":996},"2025-08-28",0.97299999,5.38,53000,{"date":1955,"open":1574,"high":964,"low":1574,"close":1593,"change":1480,"percent_change":1956,"volume":1665,"transactions":9,"vwap":1593},"2025-08-27",0.66,{"date":1958,"open":1959,"high":955,"low":987,"close":1510,"change":1733,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1510},"2025-08-26",0.921,-2.69,62400,{"date":1963,"open":947,"high":1964,"low":1574,"close":1537,"change":284,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1537},"2025-08-25",0.96600002,2.2,30500,{"date":1968,"open":1892,"high":1969,"low":1932,"close":954,"change":1065,"percent_change":1970,"volume":1971,"transactions":9,"vwap":954},"2025-08-22",0.954,-1.19,38200,{"date":1973,"open":964,"high":964,"low":957,"close":1959,"change":1082,"percent_change":74,"volume":1974,"transactions":9,"vwap":1959},"2025-08-21",17800,{"date":1976,"open":996,"high":996,"low":987,"close":957,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":957},"2025-08-20",-0.066,-6.71,194100,{"date":1981,"open":727,"high":1982,"low":1683,"close":1983,"change":1480,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-19",1.27,0.98400003,0.61,1163300,{"date":1987,"open":1683,"high":177,"low":955,"close":1684,"change":774,"percent_change":1988,"volume":1391,"transactions":9,"vwap":1684},"2025-08-18",-0.71,{"date":1990,"open":1716,"high":1723,"low":955,"close":938,"change":783,"percent_change":1991,"volume":1992,"transactions":9,"vwap":938},"2025-08-15",-1.5,35900,{"date":1994,"open":971,"high":971,"low":1716,"close":177,"change":68,"percent_change":1777,"volume":1995,"transactions":9,"vwap":177},"2025-08-14",42600,{"date":1997,"open":1717,"high":970,"low":1998,"close":1011,"change":295,"percent_change":681,"volume":1999,"transactions":9,"vwap":1011},"2025-08-13",0.986,83100,{"date":2001,"open":1556,"high":177,"low":996,"close":177,"change":2002,"percent_change":245,"volume":1774,"transactions":9,"vwap":177},"2025-08-12",0.024,{"date":2004,"open":964,"high":2005,"low":964,"close":1556,"change":1406,"percent_change":53,"volume":2006,"transactions":9,"vwap":1556},"2025-08-11",1.017,39600,{"date":2008,"open":1716,"high":1723,"low":1683,"close":1692,"change":1947,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1692},"2025-08-08",-3.47,23700,{"date":2012,"open":996,"high":1717,"low":955,"close":1723,"change":1101,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1723},"2025-08-07",-0.88,51200,{"date":2016,"open":2017,"high":1697,"low":955,"close":2018,"change":2002,"percent_change":18,"volume":2019,"transactions":9,"vwap":2018},"2025-08-06",0.96799999,1.019,100900,{"date":2021,"open":1610,"high":1717,"low":1583,"close":1865,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1865},"2025-08-05",-0.135,-11.95,454900,{"date":2026,"open":2027,"high":977,"low":1743,"close":1752,"change":190,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1752},"2025-08-04",1.105,3.67,1774600,{"date":2031,"open":970,"high":1752,"low":962,"close":970,"change":238,"percent_change":2032,"volume":1495,"transactions":9,"vwap":970},"2025-08-01",-1.8,{"date":2034,"open":971,"high":2035,"low":1738,"close":1003,"change":366,"percent_change":2036,"volume":1740,"transactions":9,"vwap":1003},"2025-07-31",1.143,2.78,{"date":2038,"open":367,"high":2039,"low":1743,"close":962,"change":263,"percent_change":1601,"volume":2040,"transactions":9,"vwap":962},"2025-07-30",1.199,51600,{"date":2042,"open":969,"high":1909,"low":977,"close":977,"change":893,"percent_change":2043,"volume":2044,"transactions":9,"vwap":977},"2025-07-29",-10.24,77700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1982,"change":284,"percent_change":2050,"volume":1492,"transactions":9,"vwap":1982},"2025-07-28",1.24,1.28,1.224,1.6,{"date":2052,"open":1826,"high":2053,"low":2054,"close":969,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":969},"2025-07-25",1.349,1.215,-0.09,-6.72,135000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1826,"change":330,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1826},"2025-07-24",1.37,1.389,1.31,-2.9,44200,{"date":2066,"open":2067,"high":1002,"low":1386,"close":1349,"change":68,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1349},"2025-07-23",1.43,-3.5,92400,{"date":2071,"open":448,"high":344,"low":1818,"close":2067,"change":295,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2067},"2025-07-22",3.62,305600,{"date":2075,"open":1002,"high":1002,"low":2076,"close":1349,"change":255,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1349},"2025-07-21",1.33,-5.48,174500,{"date":2080,"open":2081,"high":2082,"low":1386,"close":2083,"change":228,"percent_change":422,"volume":2084,"transactions":9,"vwap":2083},"2025-07-18",1.47,1.51,1.46,190700,{"date":2086,"open":2083,"high":2087,"low":2088,"close":2081,"change":321,"percent_change":681,"volume":2089,"transactions":9,"vwap":2081},"2025-07-17",1.52,1.415,195400,{"date":2091,"open":2081,"high":2081,"low":2076,"close":2092,"change":1150,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-16",1.4,-7.28,535300,{"date":2096,"open":2097,"high":208,"low":2098,"close":2082,"change":169,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2082},"2025-07-15",1.39,1.331,8.63,2615000,{"date":2102,"open":2092,"high":2092,"low":1818,"close":2097,"change":200,"percent_change":200,"volume":2103,"transactions":9,"vwap":2097},"2025-07-14",28900,{"date":2105,"open":1002,"high":2106,"low":2048,"close":2097,"change":1150,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2097},"2025-07-11",1.5,-7.33,76100,{"date":2110,"open":344,"high":2111,"low":2067,"close":2106,"change":330,"percent_change":926,"volume":1740,"transactions":9,"vwap":2106},"2025-07-10",1.57,{"date":2113,"open":2050,"high":2050,"low":2106,"close":1336,"change":238,"percent_change":1512,"volume":1486,"transactions":9,"vwap":1336},"2025-07-09",{"date":2115,"open":2050,"high":2116,"low":2117,"close":2117,"change":1065,"percent_change":2118,"volume":1473,"transactions":9,"vwap":2117},"2025-07-08",1.607,1.56,-0.7,{"date":2120,"open":344,"high":2121,"low":2082,"close":2122,"change":1406,"percent_change":510,"volume":1937,"transactions":9,"vwap":2122},"2025-07-07",1.65,1.571,{"date":2124,"open":2106,"high":1217,"low":2106,"close":2111,"change":2125,"percent_change":748,"volume":2126,"transactions":9,"vwap":2111},"2025-07-03",0.048,21800,{"date":2128,"open":2129,"high":2050,"low":1826,"close":2130,"change":1183,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-02",1.53,1.522,-2.44,109100,{"date":2134,"open":2067,"high":2135,"low":1349,"close":2117,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2117},"2025-07-01",1.73,0.19,13.87,189300,{"date":2140,"open":2141,"high":2142,"low":1826,"close":2060,"change":330,"percent_change":2143,"volume":1700,"transactions":9,"vwap":2060},"2025-06-30",1.42,1.44,-2.84,{"date":2145,"open":2141,"high":2067,"low":448,"close":2146,"change":228,"percent_change":2118,"volume":1346,"transactions":9,"vwap":2146},"2025-06-27",1.41,{"date":2148,"open":1002,"high":1002,"low":2092,"close":2141,"change":228,"percent_change":2118,"volume":2149,"transactions":9,"vwap":2141},"2025-06-26",20100,{"date":2151,"open":1386,"high":2142,"low":2062,"close":2067,"change":374,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2067},"2025-06-25",5.93,29500,{"date":2155,"open":1121,"high":1349,"low":2048,"close":1386,"change":190,"percent_change":420,"volume":2156,"transactions":9,"vwap":1386},"2025-06-24",38900,{"date":2158,"open":2060,"high":2159,"low":969,"close":2062,"change":330,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2062},"2025-06-23",1.495,-2.96,80400,{"date":2163,"open":1002,"high":2164,"low":2076,"close":1386,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1386},"2025-06-20",1.83,-0.085,-5.92,377900,{"date":2169,"open":2106,"high":2106,"low":448,"close":2170,"change":2171,"percent_change":2172,"volume":1847,"transactions":9,"vwap":2170},"2025-06-18",1.435,-0.045,-3.04,{"date":2174,"open":1818,"high":2121,"low":1818,"close":1729,"change":989,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1729},"2025-06-17",12.12,301600,{"date":2178,"open":977,"high":1349,"low":971,"close":1121,"change":209,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1121},"2025-06-16",10.92,103700,{"date":2182,"open":969,"high":2183,"low":2035,"close":1757,"change":263,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1757},"2025-06-13",1.275,-4.8,20500,{"date":2187,"open":1121,"high":1349,"low":2047,"close":969,"change":263,"percent_change":1577,"volume":2188,"transactions":9,"vwap":969},"2025-06-12",43900,{"date":2190,"open":367,"high":2092,"low":1011,"close":2062,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2062},"2025-06-11",0.21,19.09,106800,{"date":2195,"open":1011,"high":2196,"low":2197,"close":971,"change":2125,"percent_change":2198,"volume":2199,"transactions":9,"vwap":971},"2025-06-10",1.125,0.98199999,4.56,60500,{"date":2201,"open":1717,"high":962,"low":1610,"close":2202,"change":2203,"percent_change":671,"volume":2204,"transactions":9,"vwap":2202},"2025-06-09",1.052,0.052,43300,{"date":2206,"open":1717,"high":1717,"low":1610,"close":177,"change":2207,"percent_change":819,"volume":1492,"transactions":9,"vwap":177},"2025-06-06",0.007,{"date":2209,"open":962,"high":962,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-05",0.99299997,-0.068,-6.41,37000,{"date":2215,"open":1683,"high":962,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-04",0.96499997,1.061,0.111,11.68,45000,{"date":2222,"open":954,"high":1683,"low":954,"close":955,"change":190,"percent_change":549,"volume":2223,"transactions":9,"vwap":955},"2025-06-03",18300,{"date":2225,"open":987,"high":2226,"low":1157,"close":954,"change":284,"percent_change":2227,"volume":2228,"transactions":9,"vwap":954},"2025-06-02",0.92400002,2.25,29300,{"date":2230,"open":2231,"high":2232,"low":987,"close":987,"change":2171,"percent_change":2233,"volume":2234,"transactions":9,"vwap":987},"2025-05-30",0.93400002,0.95499998,-4.81,11600,{"date":2236,"open":1575,"high":2237,"low":947,"close":2238,"change":1733,"percent_change":926,"volume":2239,"transactions":9,"vwap":2238},"2025-05-29",0.958,0.935,27700,{"date":2241,"open":1683,"high":1683,"low":1969,"close":996,"change":304,"percent_change":1011,"volume":2242,"transactions":9,"vwap":996},"2025-05-28",6100,{"date":2244,"open":1537,"high":2245,"low":987,"close":955,"change":284,"percent_change":208,"volume":2246,"transactions":9,"vwap":955},"2025-05-27",0.96899998,36500,{"date":2248,"open":964,"high":964,"low":987,"close":1537,"change":1467,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1537},"2025-05-23",-3.02,11200,{"date":2252,"open":964,"high":1683,"low":937,"close":2253,"change":832,"percent_change":626,"volume":2254,"transactions":9,"vwap":2253},"2025-05-22",0.95899999,35500,{"date":2256,"open":954,"high":996,"low":954,"close":964,"change":2257,"percent_change":438,"volume":2258,"transactions":9,"vwap":964},"2025-05-21",0.027,43000,{"date":2260,"open":1574,"high":2237,"low":1511,"close":1561,"change":1406,"percent_change":501,"volume":2261,"transactions":9,"vwap":1561},"2025-05-20",97900,{"date":2263,"open":177,"high":177,"low":954,"close":2264,"change":2265,"percent_change":2266,"volume":1933,"transactions":9,"vwap":2264},"2025-05-19",0.912,-0.088,-8.8,{"date":2268,"open":2269,"high":2269,"low":1716,"close":177,"change":21,"percent_change":2270,"volume":2271,"transactions":9,"vwap":177},"2025-05-16",1.059,-6.54,34800,{"date":2273,"open":367,"high":367,"low":1011,"close":1743,"change":1150,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1743},"2025-05-15",-9.32,46300,{"date":2277,"open":983,"high":1764,"low":1752,"close":1827,"change":295,"percent_change":526,"volume":1862,"transactions":9,"vwap":1827},"2025-05-14",{"date":2279,"open":1743,"high":1752,"low":1011,"close":1752,"change":1144,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1752},"2025-05-13",6.1,50700,{"date":2283,"open":1743,"high":970,"low":1697,"close":2284,"change":2285,"percent_change":2286,"volume":1652,"transactions":9,"vwap":2284},"2025-05-12",1.065,0.045,4.41,{"date":2288,"open":1697,"high":1011,"low":1723,"close":1717,"change":200,"percent_change":200,"volume":1700,"transactions":9,"vwap":1717},"2025-05-09",{"date":2290,"open":1723,"high":1011,"low":1610,"close":1717,"change":366,"percent_change":445,"volume":2291,"transactions":9,"vwap":1717},"2025-05-08",24300,{"date":2293,"open":177,"high":962,"low":1610,"close":1716,"change":870,"percent_change":2294,"volume":1910,"transactions":9,"vwap":1716},"2025-05-07",0.81,{"date":2296,"open":2297,"high":982,"low":2298,"close":2197,"change":1115,"percent_change":2299,"volume":1637,"transactions":9,"vwap":2197},"2025-05-06",1.045,0.977,-7.79,{"date":2301,"open":727,"high":2302,"low":177,"close":2284,"change":1202,"percent_change":234,"volume":2303,"transactions":9,"vwap":2284},"2025-05-05",1.067,20200,{"date":2305,"open":2306,"high":970,"low":2306,"close":727,"change":304,"percent_change":1804,"volume":2307,"transactions":9,"vwap":727},"2025-05-02",1.014,29400,{"date":2309,"open":1717,"high":1697,"low":1683,"close":1697,"change":284,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1697},"2025-05-01",1.98,24400,{"date":2313,"open":1697,"high":1697,"low":955,"close":1723,"change":228,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1723},"2025-04-30",-0.98,28000,{"date":2317,"open":727,"high":982,"low":177,"close":1717,"change":916,"percent_change":2318,"volume":1546,"transactions":9,"vwap":1717},"2025-04-29",-5.12,{"date":183,"open":962,"high":970,"low":1717,"close":1758,"change":1711,"percent_change":2320,"volume":1293,"transactions":9,"vwap":1758},-0.46]