[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKDA":3,"homepage-market-summary":30,"stock-historical-RKDA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RKDA","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},"Arcadia Biosciences, Inc.","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Arcadia Biosciences Inc is a company with science-based approaches to develop high value products and drive innovation in the consumer goods industry. The company has one operating and reportable segment, which derives revenue from the sale of Zola coconut water. The company's consumer brands in the food, beverage, and body care categories, and others. Its products include: Zola Coconut Water, and Agronomic Wheat Traits. Geographically, the company operates in United States, Argentina, India, and Canada. It derives maximum revenue from United States.","8","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.2736,0.29,0.2632,0.287,-0.0134,-4.67,209879,426,0.2746,6.71,0.2221,1144617.5202041192,0.8,2867,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},793893,289770815.091438,-92.09,"2025-04-28",[184,185,195,206,216,225,234,244,255,266,275,286,296,306,317,328,338,347,358,367,378,389,399,409,419,428,439,450,461,471,480,488,499,507,516,526,536,547,557,567,578,587,596,607,618,629,640,651,661,669,678,688,698,706,714,724,733,742,753,760,769,778,784,792,800,806,814,822,829,837,844,851,858,866,872,879,884,891,897,905,914,922,930,939,946,954,960,966,973,981,988,997,1005,1013,1018,1023,1030,1036,1044,1050,1057,1064,1070,1075,1078,1084,1088,1092,1097,1102,1108,1112,1117,1121,1124,1128,1131,1136,1140,1147,1154,1162,1168,1173,1178,1183,1190,1195,1200,1206,1212,1218,1224,1228,1234,1239,1247,1253,1257,1264,1270,1279,1285,1290,1297,1305,1310,1317,1323,1332,1340,1346,1352,1360,1366,1372,1376,1382,1386,1392,1398,1403,1409,1417,1423,1426,1429,1435,1439,1443,1447,1452,1457,1462,1467,1474,1480,1483,1487,1493,1499,1503,1508,1513,1518,1525,1531,1539,1544,1550,1556,1563,1567,1572,1578,1585,1591,1598,1605,1613,1620,1626,1633,1639,1645,1652,1657,1662,1670,1677,1684,1690,1695,1699,1704,1708,1714,1717,1724,1727,1732,1735,1739,1742,1747,1751,1756,1760,1764,1768,1775,1782,1786,1790,1795,1798,1801,1805,1811,1817,1824,1829,1835,1843,1851,1859,1867,1875,1883,1888,1892,1898,1904,1909,1914,1917,1922,1924,1929,1934,1940,1944,1947,1952,1957,1962,1965,1969,1974,1977,1980,1986,1989,1997,2004,2007,2011,2016,2022,2026,2030,2034,2039,2045,2052,2058,2062,2066,2074,2080,2086,2091,2094,2101,2107,2113,2116,2121,2124,2129,2133,2138,2142,2145,2149,2152,2156,2161,2166,2170,2176,2182,2187,2195,2201,2204,2209,2212,2216,2220,2225,2232,2236,2242,2245,2249,2253,2257,2263,2268,2275,2280,2285,2291,2294,2297,2303,2310,2314,2317,2323,2326,2330,2333,2338,2343,2349,2352,2357,2362,2366,2370,2376,2382,2387,2393,2398,2401,2406,2411,2414,2417,2421,2424,2429],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.295,0.3,0.27,-0.011,-3.69,311374.3073,593,0.2803,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.284,0.307,0.2725,0.298,0.0113,3.94,765538.1453,1538,0.2937,{"date":207,"open":208,"high":209,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.2882,0.292,0.2867,-0.0015,-0.52,155095.159928,562,0.2824,{"date":217,"open":218,"high":208,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.2696,0.2674,0.0042,1.48,209632.3073,504,0.2747,{"date":226,"open":189,"high":227,"low":228,"close":197,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.289,0.255,0.004,1.43,936303.188033,1883,0.2701,{"date":235,"open":236,"high":237,"low":26,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.259,0.2886,0.28,-0.0007,-0.25,21107494.427755,26863,0.309,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.3054,0.3059,0.25,0.2807,-0.0273,-8.86,999981.729522,1979,0.2816,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",0.3013,0.3178,0.2852,0.308,0.0004,0.13,2850801.272928,5570,0.3325,{"date":267,"open":188,"high":117,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",0.27855,0.3076,-0.0084,-2.66,693867.534916,1154,0.2956,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.321,0.3488,0.3101,0.316,-0.11,-25.82,889439.77803,2697,0.3244,{"date":287,"open":288,"high":289,"low":238,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",0.445,0.68,0.426,-0.022,-4.91,25504260.167002,53332,0.5133,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",0.4659,0.4202,0.448,0.008,1.82,10161.625317,80,0.4475,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.46,0.465899,0.432176,0.44,-0.014,-3.08,8406.1963,99,0.4476,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.447,0.4989,0.4433,0.454,-0.0235,-4.92,46563.3073,153,0.4727,{"date":329,"open":311,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",0.4834,0.4308,0.4775,0.0175,3.8,25155.3073,188,0.4638,{"date":339,"open":340,"high":341,"low":340,"close":308,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",0.4101,0.4799,0.0291,6.75,43137.3073,214,0.4551,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",0.4489,0.449,0.4255,0.4309,-0.0181,-4.03,24401.3073,100,0.4438,{"date":359,"open":360,"high":350,"low":361,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.43,0.4099,0.0179,4.15,173008.1743,239,0.4251,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",0.435,0.4429,0.4001,0.4311,-0.0218,-4.81,19052.3073,203,0.4257,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",0.4501,0.4722,0.45,0.4529,-0.0268,-5.59,21432.3073,261,0.4582,{"date":390,"open":391,"high":392,"low":380,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",0.4601,0.4798,0.4797,0.0096,2.04,34400.3073,147,0.4715,{"date":400,"open":401,"high":341,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",0.4699,0.4478,0.4701,-0.0025,-0.53,72161.3073,156,0.4612,{"date":410,"open":411,"high":392,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",0.469,0.4647,0.4726,0.0011,0.23,19299.3073,129,0.4572,{"date":420,"open":421,"high":422,"low":308,"close":398,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",0.502,0.505,-0.0383,-7.51,78895.3073,263,0.4752,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",0.486,0.51,0.4802,0.5098,0.0061,1.21,35586.3073,167,0.4969,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",0.5051,0.539899,0.4897,0.5037,-0.0154,-2.97,68692.540409,273,0.5172,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",0.539,0.5399,0.481,0.5191,-0.0109,-2.06,64162.3073,269,0.5129,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",0.5,0.549,0.53,0.0171,3.33,157412.3073,372,0.5311,{"date":472,"open":463,"high":473,"low":474,"close":460,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",0.514499,0.478,-0.0016,-0.31,50629.3493,141,0.4955,{"date":481,"open":463,"high":482,"low":341,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",0.5145,0.0245,5,108604.7836,217,0.5067,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.4661,0.499799,0.464,0.49,0.0095,1.98,56909.4543,172,0.4791,{"date":500,"open":501,"high":463,"low":502,"close":503,"change":504,"percent_change":484,"volume":505,"transactions":506,"vwap":427},"2026-08-24",0.4779,0.4401,0.4805,0.0229,266480.9043,537,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":397,"vwap":515},"2026-08-21",0.4695,0.4451,0.4576,-0.0046,-1,40549.6293,0.4569,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",0.451,0.46275,0.4622,0.0202,4.57,62384.3073,213,0.4568,{"date":527,"open":528,"high":382,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",0.4134,0.4083,0.442,0.021,4.99,60159.3073,333,0.4336,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",0.48,0.482001,0.3804,0.421,-0.0592,-12.33,505647.335319,859,0.4317,{"date":548,"open":549,"high":550,"low":551,"close":432,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",0.6202,0.6381,0.42,-0.1444,-23.12,618525.44426,1310,0.4868,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",0.56,0.65,0.6246,0.0547,9.6,139967.2646,680,0.5923,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",0.7,0.7215,0.497,0.5699,-0.1301,-18.59,680989.8303,3130,0.6613,{"date":579,"open":141,"high":580,"low":581,"close":569,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",0.7536,0.6816,0.0301,4.49,1690698.667536,3778,0.7616,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":362,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",0.6324,0.67,0.6699,2.75,24953.3073,161,0.6568,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",0.6745,0.7023,0.6174,0.652,-0.0439,-6.31,109592.600507,350,0.6593,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",0.706,0.7184,0.6906,0.6959,-0.0195,-2.73,10061.938575,102,0.707,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",0.7032,0.7451,0.6724,0.7154,0.0121,1.72,53277.491801,268,0.7144,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",0.6489,0.7167,0.639,0.7033,0.0543,8.37,51308.1523,381,0.6871,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",0.6465,0.6498,0.6301,0.649,-0.0107,-1.62,16283.3073,101,0.6418,{"date":652,"open":560,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",0.6766,0.62005,0.6597,0.0347,5.55,19810.3073,121,0.6453,{"date":662,"open":560,"high":560,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",0.625,-0.008,-1.26,6036.6473,134,0.6334,{"date":670,"open":671,"high":560,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",0.6201,0.633,-0.017,-2.62,12866.3073,104,0.6379,{"date":679,"open":680,"high":681,"low":682,"close":560,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",0.66,0.6698,0.622,0.02,3.17,11063.3073,112,0.6487,{"date":689,"open":690,"high":691,"low":682,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",0.623,0.65215,0.63,-0.0088,-1.38,17084.3073,128,0.6398,{"date":699,"open":700,"high":680,"low":700,"close":701,"change":702,"percent_change":146,"volume":703,"transactions":704,"vwap":705},"2026-07-27",0.62,0.6388,-0.0012,13413.7753,133,0.6469,{"date":707,"open":644,"high":560,"low":682,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",0.64,0.018,2.89,5320.3073,123,0.6362,{"date":715,"open":716,"high":717,"low":718,"close":682,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",0.65485,0.6879,0.6151,-0.028,-4.31,18378.3073,152,0.6478,{"date":725,"open":726,"high":289,"low":727,"close":560,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",0.665,0.621201,-0.0245,-3.63,14794.3073,215,0.655,{"date":734,"open":735,"high":736,"low":692,"close":598,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",0.643,0.6934,0.0115,1.73,31932.586,557,0.667,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",0.687,0.689,0.6451,0.663,-0.007,-1.04,11897.3073,307,0.6616,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":674,"volume":759,"transactions":9,"vwap":756},"2026-07-17",0.64700001,0.67000002,0.64099997,-0.018,10900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",0.63999999,0.70999998,0.61799997,0.68800002,0.027,4.08,34100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",0.60299999,0.72000003,0.58999997,0.66100001,0.041,6.61,206700,{"date":779,"open":780,"high":663,"low":771,"close":700,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":700},"2026-07-14",0.61500001,-0.005,-0.8,24500,{"date":785,"open":786,"high":787,"low":788,"close":663,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":663},"2026-07-13",0.68199998,0.68699998,0.60000002,-0.06,-8.76,186200,{"date":793,"open":794,"high":795,"low":774,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",0.69099998,0.69499999,0.685,0.009,1.33,45600,{"date":801,"open":756,"high":802,"low":774,"close":803,"change":748,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-09",0.72299999,0.676,-1.02,179600,{"date":807,"open":141,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",0.722,0.65200001,0.68300003,-0.02,-2.84,448800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":673,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-07",0.71899998,0.73500001,0.67400002,0.70300001,-2.36,30700,{"date":823,"open":824,"high":825,"low":772,"close":772,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":772},"2026-07-06",0.74699998,0.81400001,-0.013,-1.77,48900,{"date":830,"open":831,"high":832,"low":763,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",0.73000002,0.77999997,0.73299998,-0.016,-2.14,41800,{"date":838,"open":839,"high":840,"low":692,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",0.68000001,0.74900001,0.07,10.31,154200,{"date":845,"open":763,"high":763,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",0.66500002,0.67900002,-0.04,-5.56,20400,{"date":852,"open":141,"high":853,"low":854,"close":816,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":816},"2026-06-29",0.72799999,0.66799998,0.029,4.2,156000,{"date":859,"open":860,"high":861,"low":862,"close":141,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":141},"2026-06-26",0.69199997,0.69999999,0.65100002,0.015,2.22,47500,{"date":867,"open":786,"high":796,"low":868,"close":869,"change":229,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",0.64999998,0.67500001,0.6,47900,{"date":873,"open":772,"high":874,"low":862,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",0.74000001,0.671,-0.051,-7.06,85700,{"date":880,"open":881,"high":881,"low":756,"close":808,"change":67,"percent_change":882,"volume":883,"transactions":9,"vwap":808},"2026-06-23",0.75,-6.48,76100,{"date":885,"open":886,"high":887,"low":772,"close":888,"change":781,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",0.76599997,0.82999998,0.77200001,-0.64,85200,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":789,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",0.81999999,0.77700001,-7.17,84400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",0.85000002,0.79299998,0.83700001,-0.015,-1.76,73500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",0.86900002,0.88700002,0.76499999,0.852,-0.066,-7.19,288700,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",1.06,0.90499997,0.91799998,-0.112,-10.87,568100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":848,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-12",0.98000002,1.229,0.95999998,1.03,-3.74,2616100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",1.13,1.94,0.97000003,1.07,0.167,18.49,122272400,{"date":940,"open":918,"high":941,"low":942,"close":943,"change":673,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",0.94300002,0.88,0.903,-1.85,20100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":781,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",0.92500001,0.94,0.82700002,0.92000002,-0.54,67300,{"date":955,"open":927,"high":927,"low":956,"close":948,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":948},"2026-06-08",0.89200002,-0.145,-13.55,54600,{"date":961,"open":176,"high":962,"low":949,"close":935,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":935},"2026-06-05",1.08,0.04,3.88,202600,{"date":967,"open":176,"high":968,"low":969,"close":927,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":927},"2026-06-04",1.04,0.93000001,0.03,3,134100,{"date":974,"open":975,"high":976,"low":977,"close":176,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":176},"2026-06-03",0.95700002,1.01,0.94999999,-0.01,-0.99,90700,{"date":982,"open":983,"high":976,"low":984,"close":976,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-06-02",0.91000003,0.88200003,0.094,10.26,407000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",0.958,0.99000001,0.91500002,0.91600001,-0.049,-5.08,81000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":151,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",0.93800002,0.99900001,0.87300003,0.96499997,0.007,135000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":990,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":990},"2026-05-28",0.89899999,0.99699998,0.86000001,0.033,3.57,149600,{"date":1014,"open":917,"high":969,"low":899,"close":948,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":948},"2026-05-27",0.011,1.2,133500,{"date":1019,"open":1020,"high":926,"low":899,"close":1021,"change":781,"percent_change":952,"volume":1022,"transactions":9,"vwap":1021},"2026-05-26",0.91100001,0.91399997,231400,{"date":1024,"open":899,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":230,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",1.05,0.82200003,0.91900003,0.013,633000,{"date":1031,"open":983,"high":934,"low":887,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",0.90600002,-0.041,-4.33,1230900,{"date":1037,"open":89,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",1.56,0.80000001,0.94700003,0.028,3.05,59747900,{"date":1045,"open":1046,"high":1047,"low":942,"close":1027,"change":834,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1027},"2026-05-19",0.935,0.96899998,-1.71,28600,{"date":1051,"open":949,"high":1052,"low":1053,"close":1046,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-05-18",0.98100001,0.89999998,-0.021,-2.2,20600,{"date":1058,"open":968,"high":1059,"low":983,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",1.069,0.95599997,-0.114,-10.65,59600,{"date":1065,"open":916,"high":1066,"low":1067,"close":935,"change":1068,"percent_change":949,"volume":1069,"transactions":9,"vwap":935},"2026-05-14",1.09,1.002,0.01,140100,{"date":1071,"open":1066,"high":1072,"low":1025,"close":916,"change":1073,"percent_change":1073,"volume":1074,"transactions":9,"vwap":916},"2026-05-13",1.1,0,29200,{"date":1076,"open":927,"high":962,"low":927,"close":916,"change":1073,"percent_change":1073,"volume":1077,"transactions":9,"vwap":916},"2026-05-12",1900,{"date":1079,"open":1080,"high":1081,"low":1025,"close":916,"change":978,"percent_change":1082,"volume":1083,"transactions":9,"vwap":916},"2026-05-11",1.125,1.14,-0.93,34800,{"date":1085,"open":932,"high":1086,"low":935,"close":935,"change":173,"percent_change":614,"volume":1087,"transactions":9,"vwap":935},"2026-05-08",1.15,25500,{"date":1089,"open":1086,"high":1086,"low":1025,"close":1072,"change":67,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1072},"2026-05-07",-4.35,22700,{"date":1093,"open":1094,"high":1095,"low":932,"close":1086,"change":1073,"percent_change":1073,"volume":1096,"transactions":9,"vwap":1086},"2026-05-06",1.18,1.26,45500,{"date":1098,"open":1099,"high":1099,"low":1086,"close":1086,"change":67,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1086},"2026-05-05",1.19,-4.17,7600,{"date":1103,"open":89,"high":435,"low":1104,"close":1016,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1016},"2026-05-04",1.104,0.08,7.14,32400,{"date":1109,"open":1110,"high":1110,"low":962,"close":89,"change":841,"percent_change":1111,"volume":959,"transactions":9,"vwap":89},"2026-05-01",1.16,6.67,{"date":1113,"open":1114,"high":1066,"low":976,"close":1025,"change":978,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1025},"2026-04-30",1.02,-0.94,23100,{"date":1118,"open":935,"high":1119,"low":916,"close":916,"change":978,"percent_change":1082,"volume":1120,"transactions":9,"vwap":916},"2026-04-29",1.079,3900,{"date":1122,"open":962,"high":1066,"low":935,"close":935,"change":978,"percent_change":1082,"volume":1123,"transactions":9,"vwap":935},"2026-04-28",3700,{"date":1125,"open":1110,"high":1110,"low":962,"close":962,"change":1068,"percent_change":1126,"volume":1127,"transactions":9,"vwap":962},"2026-04-27",0.93,9500,{"date":1129,"open":932,"high":1086,"low":916,"close":935,"change":1068,"percent_change":949,"volume":1130,"transactions":9,"vwap":935},"2026-04-24",5300,{"date":1132,"open":1081,"high":1133,"low":968,"close":916,"change":173,"percent_change":1134,"volume":1135,"transactions":9,"vwap":916},"2026-04-23",1.145,-2.75,16400,{"date":1137,"open":1081,"high":1081,"low":1066,"close":1066,"change":173,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1066},"2026-04-22",-2.68,15700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":89,"change":1145,"percent_change":382,"volume":1146,"transactions":9,"vwap":89},"2026-04-21",1.126,1.155,1.11,0.005,24200,{"date":1148,"open":1099,"high":1095,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",1.113,1.115,-0.065,-5.51,27800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1094,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1094},"2026-04-17",1.35,1.46,0.88999999,-0.16,-11.94,293400,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":67,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",1.39,1.34,-3.6,9900,{"date":1169,"open":1165,"high":1164,"low":1165,"close":1164,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1164},"2026-04-15",0.06,4.51,4600,{"date":1174,"open":1165,"high":1175,"low":798,"close":798,"change":1145,"percent_change":1176,"volume":1177,"transactions":9,"vwap":798},"2026-04-14",1.38,0.38,8900,{"date":1179,"open":1165,"high":1164,"low":1180,"close":1181,"change":1145,"percent_change":1176,"volume":1182,"transactions":9,"vwap":1181},"2026-04-13",1.31,1.325,6500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":811,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-10",1.377,1.44,1.32,-1.49,35500,{"date":1191,"open":1192,"high":1193,"low":798,"close":1165,"change":1068,"percent_change":881,"volume":1194,"transactions":9,"vwap":1165},"2026-04-09",1.37,1.445,7500,{"date":1196,"open":1197,"high":1157,"low":1187,"close":798,"change":683,"percent_change":1198,"volume":1199,"transactions":9,"vwap":798},"2026-04-08",1.42,1.53,14700,{"date":1201,"open":1202,"high":1203,"low":1180,"close":1180,"change":1068,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1180},"2026-04-07",1.329,1.365,0.77,7300,{"date":1207,"open":1197,"high":1197,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",1.3,-0.052,-3.85,8200,{"date":1213,"open":1165,"high":1164,"low":1187,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-02",1.352,-0.048,-3.43,11800,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1220,"change":683,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",1.4,1.47,1.45,9200,{"date":1225,"open":1156,"high":1197,"low":1187,"close":1175,"change":1105,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1175},"2026-03-31",6.15,6400,{"date":1229,"open":1230,"high":1230,"low":1208,"close":1208,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1208},"2026-03-30",1.49,-0.17,-11.56,17600,{"date":1235,"open":1236,"high":1236,"low":1157,"close":1221,"change":67,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1221},"2026-03-27",1.579,-3.29,21100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",1.645,1.695,1.52,-0.179,-10.54,17700,{"date":1248,"open":738,"high":738,"low":1249,"close":1250,"change":1251,"percent_change":789,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",1.628,1.699,-0.001,10400,{"date":1254,"open":1255,"high":738,"low":1256,"close":1255,"change":1073,"percent_change":1073,"volume":1199,"transactions":9,"vwap":1255},"2026-03-24",1.7,1.66,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1255,"change":67,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2026-03-23",1.77,1.78,1.68,-2.86,15200,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":52,"percent_change":1269,"volume":865,"transactions":9,"vwap":1268},"2026-03-20",1.62,1.79,1.75,6.06,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-19",1.59,1.71,1.55,1.65,0.09,5.77,108800,{"date":1280,"open":1268,"high":1281,"low":1282,"close":1038,"change":1159,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1038},"2026-03-18",1.84,1.529,-9.3,75900,{"date":1286,"open":1287,"high":1281,"low":625,"close":625,"change":848,"percent_change":1288,"volume":1289,"transactions":9,"vwap":625},"2026-03-17",1.83,-2.27,41300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":848,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-16",1.8,1.92,1.76,-2.22,15500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1292,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1292},"2026-03-13",1.93,2.01,1.74,-0.12,-6.25,87000,{"date":1306,"open":1307,"high":864,"low":1292,"close":1293,"change":281,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1293},"2026-03-12",1.99,-5.42,344100,{"date":1311,"open":395,"high":1312,"low":1313,"close":1314,"change":978,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",2.2,1.703,2.03,-0.49,46500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":395,"change":1302,"percent_change":849,"volume":1322,"transactions":9,"vwap":395},"2026-03-10",2.1,2.158,1.95,52200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-09",1.91,2.229,1.888,2.16,0.19,9.64,124900,{"date":1333,"open":1334,"high":1335,"low":1259,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",1.85,2,1.97,0.17,9.44,33500,{"date":1341,"open":1334,"high":1342,"low":1292,"close":1292,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1292},"2026-03-05",1.988,-0.045,-2.44,18300,{"date":1347,"open":1292,"high":1348,"low":1259,"close":1349,"change":1350,"percent_change":1192,"volume":1351,"transactions":9,"vwap":1349},"2026-03-04",1.947,1.845,0.025,11000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":302,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":302},"2026-03-03",1.875,1.925,1.814,-0.14,-7.14,8300,{"date":1361,"open":1362,"high":1336,"low":1362,"close":1363,"change":1003,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",1.86,1.96,0.36,13900,{"date":1367,"open":1335,"high":1335,"low":1368,"close":1369,"change":673,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",1.818,1.953,-0.86,6000,{"date":1373,"open":1374,"high":1336,"low":1334,"close":1336,"change":683,"percent_change":927,"volume":1375,"transactions":9,"vwap":1336},"2026-02-26",1.89,13800,{"date":1377,"open":1334,"high":495,"low":1378,"close":1321,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1321},"2026-02-25",1.824,0.085,4.56,15100,{"date":1383,"open":1294,"high":1293,"low":1294,"close":1384,"change":1073,"percent_change":1073,"volume":1385,"transactions":9,"vwap":1384},"2026-02-24",1.865,8500,{"date":1387,"open":1325,"high":1325,"low":1388,"close":1384,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1384},"2026-02-23",1.775,-0.025,-1.32,3300,{"date":1393,"open":1394,"high":1363,"low":1275,"close":1374,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1374},"2026-02-20",1.67,0.21,12.5,48100,{"date":1399,"open":1301,"high":1292,"low":1261,"close":1261,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1261},"2026-02-19",-0.1,-5.62,12200,{"date":1404,"open":1405,"high":1260,"low":1272,"close":1260,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1260},"2026-02-18",1.64,0.18,11.25,16800,{"date":1410,"open":1274,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-17",1.69,1.54,1.6,-0.078,-4.65,24100,{"date":1418,"open":1273,"high":1273,"low":1256,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-13",1.678,-0.062,-3.56,8400,{"date":1424,"open":1273,"high":1268,"low":1255,"close":1301,"change":683,"percent_change":1110,"volume":1425,"transactions":9,"vwap":1301},"2026-02-12",18600,{"date":1427,"open":1292,"high":1292,"low":625,"close":625,"change":67,"percent_change":1428,"volume":1130,"transactions":9,"vwap":625},"2026-02-11",-2.82,{"date":1430,"open":1431,"high":1432,"low":1259,"close":1259,"change":789,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1259},"2026-02-10",1.81,1.87,-3.28,11100,{"date":1436,"open":302,"high":1437,"low":1431,"close":1287,"change":970,"percent_change":1394,"volume":1438,"transactions":9,"vwap":1287},"2026-02-09",1.889,16100,{"date":1440,"open":1268,"high":1441,"low":625,"close":1292,"change":963,"percent_change":1442,"volume":1087,"transactions":9,"vwap":1292},"2026-02-06",1.921,2.27,{"date":1444,"open":1299,"high":1299,"low":1268,"close":1294,"change":1357,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1294},"2026-02-05",-7.37,19200,{"date":1448,"open":495,"high":1335,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1434,"transactions":9,"vwap":1449},"2026-02-04",1.9,-0.07,-3.55,{"date":1453,"open":1454,"high":1454,"low":1336,"close":1336,"change":848,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1336},"2026-02-03",2.06,-1.99,13500,{"date":1458,"open":1459,"high":1460,"low":1300,"close":1300,"change":848,"percent_change":1461,"volume":1365,"transactions":9,"vwap":1300},"2026-02-02",2.05,2.051,-1.95,{"date":1463,"open":1319,"high":1464,"low":1459,"close":1459,"change":67,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1459},"2026-01-30",2.128,-2.38,10100,{"date":1468,"open":1469,"high":1470,"low":1319,"close":1319,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1319},"2026-01-29",2.17,2.23,-0.08,-3.67,49500,{"date":1475,"open":1312,"high":1476,"low":1477,"close":1477,"change":67,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-28",2.28,2.18,-2.24,38000,{"date":1481,"open":1470,"high":1482,"low":1470,"close":1470,"change":848,"percent_change":903,"volume":1139,"transactions":9,"vwap":1470},"2026-01-27",2.327,{"date":1484,"open":864,"high":1485,"low":864,"close":1442,"change":1068,"percent_change":311,"volume":1486,"transactions":9,"vwap":1442},"2026-01-26",2.37,94000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1073,"percent_change":1073,"volume":1492,"transactions":9,"vwap":1491},"2026-01-23",2.29,2.33,2.26,38800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1491,"change":1073,"percent_change":1073,"volume":1498,"transactions":9,"vwap":1491},"2026-01-22",2.25,2.34,2.24,16200,{"date":1500,"open":1501,"high":1491,"low":1477,"close":1491,"change":848,"percent_change":1502,"volume":1252,"transactions":9,"vwap":1491},"2026-01-21",2.21,-1.74,{"date":1504,"open":1490,"high":1505,"low":1328,"close":1506,"change":1400,"percent_change":1100,"volume":1507,"transactions":9,"vwap":1506},"2026-01-20",2.38,2.3,15900,{"date":1509,"open":1490,"high":1510,"low":1511,"close":1510,"change":1073,"percent_change":1073,"volume":1512,"transactions":9,"vwap":1510},"2026-01-16",2.4,2.32,4800,{"date":1514,"open":1442,"high":1510,"low":1491,"close":1510,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1510},"2026-01-15",0.14,6.19,34400,{"date":1519,"open":1520,"high":1521,"low":1495,"close":1491,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1491},"2026-01-14",2.46,2.55,-0.2,-8.13,32800,{"date":1526,"open":1527,"high":1528,"low":1511,"close":1520,"change":970,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1520},"2026-01-13",2.45,2.472,1.23,14400,{"date":1532,"open":1533,"high":1534,"low":1506,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-12",2.65,2.705,2.43,-0.32,-11.64,69300,{"date":1540,"open":1541,"high":592,"low":1542,"close":592,"change":1073,"percent_change":1073,"volume":1543,"transactions":9,"vwap":592},"2026-01-09",2.72,2.61,8700,{"date":1545,"open":1546,"high":592,"low":1496,"close":592,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":592},"2026-01-08",2.36,0.34,14.11,42200,{"date":1551,"open":1328,"high":1552,"low":1328,"close":1553,"change":238,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",2.414,2.41,13.15,50300,{"date":1557,"open":1558,"high":1559,"low":1300,"close":1560,"change":67,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-06",2.08,2.232,2.13,-2.29,18700,{"date":1564,"open":1477,"high":1565,"low":122,"close":1477,"change":970,"percent_change":1220,"volume":1566,"transactions":9,"vwap":1477},"2026-01-05",2.228,15600,{"date":1568,"open":1299,"high":1569,"low":1299,"close":1569,"change":1337,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-02",2.15,8.59,14300,{"date":1573,"open":1574,"high":495,"low":302,"close":495,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":495},"2025-12-31",1.867,0.16,8.79,51900,{"date":1579,"open":1580,"high":1581,"low":1294,"close":302,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":302},"2025-12-30",2.09,2.218,-0.38,-17.27,75300,{"date":1586,"open":1521,"high":1534,"low":1587,"close":1312,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1312},"2025-12-29",2.165,-0.4,-15.38,39600,{"date":1592,"open":1042,"high":1593,"low":1521,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-26",3.103,2.6,-0.44,-14.47,63800,{"date":1599,"open":1600,"high":1601,"low":971,"close":1602,"change":1231,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-24",3.11,3.13,3.04,-5.3,31200,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-23",3.47,3.06,3.21,-0.36,-10.08,27300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1011,"change":1302,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1011},"2025-12-22",3.65,3.71,3.38,-3.25,35600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":811,"percent_change":952,"volume":1625,"transactions":9,"vwap":1623},"2025-12-19",3.6,3.69,3.588,5800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1616,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1616},"2025-12-18",3.52,3.72,-0.09,-2.37,4200,{"date":1634,"open":1635,"high":334,"low":1636,"close":334,"change":1575,"percent_change":1637,"volume":1638,"transactions":9,"vwap":334},"2025-12-17",3.707,3.513,4.4,4500,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":173,"percent_change":1644,"volume":1167,"transactions":9,"vwap":1643},"2025-12-16",3.703,3.5,3.64,-0.82,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":970,"percent_change":1651,"volume":1194,"transactions":9,"vwap":1650},"2025-12-15",3.638,3.74,3.63,3.67,0.82,{"date":1653,"open":1654,"high":1629,"low":1655,"close":1643,"change":789,"percent_change":647,"volume":1656,"transactions":9,"vwap":1643},"2025-12-12",3.7,3.61,2100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1654,"change":963,"percent_change":1066,"volume":1211,"transactions":9,"vwap":1654},"2025-12-11",3.643,3.702,3.58,{"date":1663,"open":1664,"high":1665,"low":1655,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-10",3.746,3.799,3.66,-0.15,-3.94,9100,{"date":1671,"open":1672,"high":1673,"low":1615,"close":1674,"change":173,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-09",3.85,3.87,3.81,-0.78,33300,{"date":1678,"open":1622,"high":1672,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-08",3.586,3.84,0.2,5.49,24300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1643,"change":978,"percent_change":1689,"volume":1543,"transactions":9,"vwap":1643},"2025-12-05",3.62,3.724,3.54,-0.27,{"date":1691,"open":1666,"high":1692,"low":1693,"close":1615,"change":978,"percent_change":1689,"volume":1694,"transactions":9,"vwap":1615},"2025-12-04",3.75,3.59,6300,{"date":1696,"open":1643,"high":1616,"low":1661,"close":1666,"change":190,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1666},"2025-12-03",-0.3,10000,{"date":1700,"open":1661,"high":1654,"low":1688,"close":1701,"change":1702,"percent_change":1675,"volume":1703,"transactions":9,"vwap":1701},"2025-12-02",3.671,-0.029,8000,{"date":1705,"open":1661,"high":1629,"low":1706,"close":1654,"change":1707,"percent_change":1602,"volume":1223,"transactions":9,"vwap":1654},"2025-12-01",3.484,0.109,{"date":1709,"open":1710,"high":88,"low":1710,"close":1711,"change":1712,"percent_change":240,"volume":1713,"transactions":9,"vwap":1711},"2025-11-28",3.562,3.591,-0.009,7700,{"date":1715,"open":1716,"high":88,"low":1716,"close":1622,"change":683,"percent_change":559,"volume":1466,"transactions":9,"vwap":1622},"2025-11-26",3.55,{"date":1718,"open":1629,"high":1719,"low":1720,"close":1661,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1661},"2025-11-25",3.743,3.51,-0.13,-3.5,21500,{"date":1725,"open":1661,"high":1629,"low":1642,"close":1616,"change":1726,"percent_change":1192,"volume":1177,"transactions":9,"vwap":1616},"2025-11-24",0.05,{"date":1728,"open":1649,"high":334,"low":1729,"close":1666,"change":970,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1666},"2025-11-21",3.565,0.83,7800,{"date":1733,"open":1622,"high":1666,"low":1688,"close":1649,"change":970,"percent_change":1730,"volume":1734,"transactions":9,"vwap":1649},"2025-11-20",26200,{"date":1736,"open":1615,"high":1737,"low":1661,"close":1622,"change":281,"percent_change":1738,"volume":1402,"transactions":9,"vwap":1622},"2025-11-19",3.745,-2.96,{"date":1740,"open":1654,"high":334,"low":1666,"close":1616,"change":811,"percent_change":952,"volume":1741,"transactions":9,"vwap":1616},"2025-11-18",17300,{"date":1743,"open":1692,"high":1692,"low":1615,"close":1744,"change":848,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-17",3.73,-1.06,15800,{"date":1748,"open":1615,"high":1673,"low":1615,"close":1749,"change":1630,"percent_change":1750,"volume":1456,"transactions":9,"vwap":1749},"2025-11-14",3.77,-2.33,{"date":1752,"open":1650,"high":1753,"low":1686,"close":1753,"change":238,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",3.86,7.82,24700,{"date":1757,"open":1628,"high":1615,"low":1628,"close":1661,"change":1471,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1661},"2025-11-12",-2.19,7100,{"date":1761,"open":1762,"high":1762,"low":1693,"close":1666,"change":1726,"percent_change":1164,"volume":1763,"transactions":9,"vwap":1666},"2025-11-11",3.843,8600,{"date":1765,"open":1693,"high":1641,"low":1693,"close":1655,"change":1471,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1655},"2025-11-10",-2.17,10500,{"date":1769,"open":1770,"high":1771,"low":1650,"close":1623,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1623},"2025-11-07",3.93,4.18,-0.21,-5.38,34900,{"date":1776,"open":1623,"high":1777,"low":1778,"close":1779,"change":1406,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-06",4.085,3.583,3.9,4.84,52700,{"date":1783,"open":1784,"high":1680,"low":1784,"close":1629,"change":1329,"percent_change":1785,"volume":945,"transactions":9,"vwap":1629},"2025-11-05",3.53,5.38,{"date":1787,"open":1622,"high":1788,"low":1720,"close":1784,"change":1471,"percent_change":1295,"volume":1789,"transactions":9,"vwap":1784},"2025-11-04",3.775,67700,{"date":1791,"open":1749,"high":1792,"low":1622,"close":1655,"change":1302,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1655},"2025-11-03",3.78,-3.22,39400,{"date":1796,"open":1629,"high":1749,"low":1654,"close":1744,"change":683,"percent_change":1797,"volume":1263,"transactions":9,"vwap":1744},"2025-10-31",0.54,{"date":1799,"open":1629,"high":1792,"low":1622,"close":1616,"change":1073,"percent_change":1073,"volume":1800,"transactions":9,"vwap":1616},"2025-10-30",61400,{"date":1802,"open":88,"high":1803,"low":1622,"close":1616,"change":1450,"percent_change":944,"volume":1804,"transactions":9,"vwap":1616},"2025-10-29",3.83,44200,{"date":1806,"open":202,"high":1807,"low":1792,"close":1792,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1792},"2025-10-28",3.989,-0.22,-5.5,37100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1400,"percent_change":1344,"volume":1816,"transactions":9,"vwap":1815},"2025-10-27",4.19,3.92,4,48400,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1406,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-24",3.82,4.34,4.1,4.59,89200,{"date":1825,"open":1672,"high":1826,"low":1827,"close":1814,"change":970,"percent_change":1204,"volume":1828,"transactions":9,"vwap":1814},"2025-10-23",3.98,3.761,34300,{"date":1830,"open":1673,"high":1815,"low":1831,"close":1832,"change":811,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-22",3.751,3.89,-0.51,41200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-21",4.69,4.775,3.91,-1.01,-20.53,157800,{"date":1844,"open":532,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-20",5.229,4.772,4.92,-0.56,-10.22,77200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":17,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-17",4.88,5.63,4.7,5.48,5.59,377500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-16",4.66,5.24,5.19,-0.26,-4.77,424000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1294,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-15",5.16,5.72,4.71,5.45,47.7,21145500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1623,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1623},"2025-10-14",3.34,3.748,3.295,0.35,10.48,4049500,{"date":1884,"open":1688,"high":1688,"low":1885,"close":1877,"change":1522,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1877},"2025-10-13",3.3,-5.65,55800,{"date":1889,"open":1839,"high":1815,"low":1720,"close":1688,"change":952,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1688},"2025-10-10",-13.24,83600,{"date":1893,"open":1894,"high":1895,"low":1680,"close":767,"change":1610,"percent_change":1896,"volume":1897,"transactions":9,"vwap":767},"2025-10-09",4.44,4.45,-8.11,159600,{"date":1899,"open":1900,"high":25,"low":1901,"close":1894,"change":916,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1894},"2025-10-08",3.44,3.43,31.36,6195000,{"date":1905,"open":1901,"high":1642,"low":1906,"close":1617,"change":1400,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1617},"2025-10-07",3.23,-2.87,30600,{"date":1910,"open":1911,"high":1642,"low":1885,"close":1912,"change":1068,"percent_change":17,"volume":1913,"transactions":9,"vwap":1912},"2025-10-06",3.41,3.48,22800,{"date":1915,"open":1916,"high":1607,"low":1885,"close":1607,"change":1073,"percent_change":1073,"volume":1512,"transactions":9,"vwap":1607},"2025-10-03",3.46,{"date":1918,"open":1919,"high":1607,"low":1920,"close":1607,"change":1073,"percent_change":1073,"volume":1921,"transactions":9,"vwap":1607},"2025-10-02",3.42,3.39,4400,{"date":1923,"open":1911,"high":1642,"low":1911,"close":1607,"change":1073,"percent_change":1073,"volume":850,"transactions":9,"vwap":1607},"2025-10-01",{"date":1925,"open":1900,"high":1926,"low":1900,"close":1607,"change":970,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1607},"2025-09-30",3.595,0.87,1800,{"date":1930,"open":1931,"high":1628,"low":1885,"close":1900,"change":1932,"percent_change":927,"volume":1933,"transactions":9,"vwap":1900},"2025-09-29",3.37,0.035,6700,{"date":1935,"open":1919,"high":1919,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1698,"transactions":9,"vwap":1937},"2025-09-26",3.204,3.405,-0.105,-2.99,{"date":1941,"open":1655,"high":1655,"low":1720,"close":1720,"change":1400,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1720},"2025-09-25",-2.77,1400,{"date":1945,"open":1792,"high":1792,"low":1720,"close":1655,"change":1231,"percent_change":1946,"volume":1632,"transactions":9,"vwap":1655},"2025-09-24",-4.5,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1792,"change":1068,"percent_change":189,"volume":1951,"transactions":9,"vwap":1792},"2025-09-23",3.756,3.835,12100,{"date":1953,"open":1693,"high":1792,"low":1693,"close":1749,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1749},"2025-09-22",0.15,4.14,3200,{"date":1958,"open":1650,"high":1959,"low":1642,"close":1686,"change":1343,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1686},"2025-09-19",3.68,-1.23,2200,{"date":1963,"open":1650,"high":1959,"low":1622,"close":1964,"change":1575,"percent_change":1380,"volume":1961,"transactions":9,"vwap":1964},"2025-09-18",3.665,{"date":1966,"open":1011,"high":1011,"low":1901,"close":1967,"change":1105,"percent_change":1496,"volume":1968,"transactions":9,"vwap":1967},"2025-09-17",3.505,5600,{"date":1970,"open":1642,"high":1688,"low":1971,"close":1971,"change":1972,"percent_change":1840,"volume":1973,"transactions":9,"vwap":1971},"2025-09-16",3.425,-0.035,9300,{"date":1975,"open":1720,"high":1720,"low":1877,"close":1916,"change":811,"percent_change":1976,"volume":1127,"transactions":9,"vwap":1916},"2025-09-15",-0.57,{"date":1978,"open":1744,"high":1819,"low":1912,"close":1912,"change":1073,"percent_change":1073,"volume":1979,"transactions":9,"vwap":1912},"2025-09-12",18100,{"date":1981,"open":1982,"high":1912,"low":1983,"close":1912,"change":188,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1912},"2025-09-11",3.18,3.101,9.43,32000,{"date":1987,"open":1982,"high":1982,"low":1988,"close":1982,"change":781,"percent_change":1159,"volume":1351,"transactions":9,"vwap":1982},"2025-09-10",3.03,{"date":1990,"open":1609,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-09",3.216,3.1,3.185,-0.095,-2.9,6600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":262,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-08",3.15,3.28,3.035,4.13,11200,{"date":2005,"open":971,"high":1906,"low":2006,"close":1999,"change":1954,"percent_change":484,"volume":1365,"transactions":9,"vwap":1999},"2025-09-05",2.885,{"date":2008,"open":1999,"high":1609,"low":2009,"close":971,"change":1302,"percent_change":1210,"volume":2010,"transactions":9,"vwap":971},"2025-09-04",2.919,23800,{"date":2012,"open":1920,"high":1920,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1566,"transactions":9,"vwap":2013},"2025-09-03",3.12,-0.28,-8.24,{"date":2017,"open":964,"high":964,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1135,"transactions":9,"vwap":2019},"2025-09-02",3.153,3.4,-0.457,-11.85,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":301,"percent_change":1395,"volume":2025,"transactions":9,"vwap":2024},"2025-08-29",3.857,700,{"date":2027,"open":1753,"high":1753,"low":1680,"close":2028,"change":797,"percent_change":415,"volume":2029,"transactions":9,"vwap":2028},"2025-08-28",3.849,2600,{"date":2031,"open":1779,"high":1779,"low":1680,"close":1680,"change":1721,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1680},"2025-08-27",-3.27,5900,{"date":2035,"open":1826,"high":2036,"low":2037,"close":2038,"change":1068,"percent_change":248,"volume":1921,"transactions":9,"vwap":2038},"2025-08-26",4.02,3.95,3.97,{"date":2040,"open":2041,"high":2041,"low":1680,"close":2042,"change":1721,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-25",4.09,3.96,-3.18,12900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2041,"change":1864,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2041},"2025-08-22",4.21,4.338,4.07,-5.98,35900,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":173,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-21",4.36,4.35,-0.68,600,{"date":2059,"open":2055,"high":2060,"low":2061,"close":2060,"change":173,"percent_change":2056,"volume":177,"transactions":9,"vwap":2060},"2025-08-20",4.38,4.31,{"date":2063,"open":1637,"high":2064,"low":1637,"close":2064,"change":789,"percent_change":163,"volume":2065,"transactions":9,"vwap":2064},"2025-08-19",4.41,2000,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-18",4.55,4.46,4.47,-0.18,-3.87,2700,{"date":2075,"open":2076,"high":1861,"low":1637,"close":2077,"change":2078,"percent_change":2079,"volume":2029,"transactions":9,"vwap":2077},"2025-08-15",4.465,4.65,0.245,5.56,{"date":2081,"open":2068,"high":2068,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-14",4.405,-0.225,-4.86,3500,{"date":2087,"open":2077,"high":1861,"low":2088,"close":2088,"change":1406,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-13",4.63,4.04,1200,{"date":2092,"open":2093,"high":1861,"low":2054,"close":1895,"change":1105,"percent_change":1287,"volume":1943,"transactions":9,"vwap":1895},"2025-08-12",4.37,{"date":2095,"open":2096,"high":2097,"low":2093,"close":2093,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2093},"2025-08-11",4.493,4.64,-0.261,-5.64,2800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1686,"volume":1956,"transactions":9,"vwap":2104},"2025-08-08",4.401,4.631,4.3,0.162,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1928,"transactions":9,"vwap":2110},"2025-08-07",4.628,4.469,-0.131,-2.85,{"date":2114,"open":2115,"high":2088,"low":2115,"close":2115,"change":1954,"percent_change":1931,"volume":1656,"transactions":9,"vwap":2115},"2025-08-06",4.6,{"date":2117,"open":1895,"high":2068,"low":2118,"close":1895,"change":2119,"percent_change":2120,"volume":1120,"transactions":9,"vwap":1895},"2025-08-05",4.369,0.11,2.53,{"date":2122,"open":2047,"high":2076,"low":2047,"close":1820,"change":262,"percent_change":2123,"volume":2073,"transactions":9,"vwap":1820},"2025-08-04",3.09,{"date":2125,"open":1813,"high":2105,"low":2126,"close":2047,"change":1630,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2047},"2025-08-01",4.128,-2.09,4100,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2105,"change":1105,"percent_change":1449,"volume":2100,"transactions":9,"vwap":2105},"2025-07-31",4.22,4.499,{"date":2134,"open":2135,"high":2070,"low":2136,"close":2131,"change":168,"percent_change":2137,"volume":1434,"transactions":9,"vwap":2131},"2025-07-30",4.17,4.141,2.93,{"date":2139,"open":2070,"high":2140,"low":1821,"close":1821,"change":1689,"percent_change":2141,"volume":1371,"transactions":9,"vwap":1821},"2025-07-29",4.487,-6.18,{"date":2143,"open":2144,"high":2064,"low":2144,"close":2093,"change":1276,"percent_change":1319,"volume":2025,"transactions":9,"vwap":2093},"2025-07-28",4.308,{"date":2146,"open":1813,"high":2070,"low":2147,"close":2148,"change":1276,"percent_change":1569,"volume":2044,"transactions":9,"vwap":2148},"2025-07-25",4.075,4.28,{"date":2150,"open":2055,"high":2068,"low":1813,"close":1813,"change":1244,"percent_change":2151,"volume":1698,"transactions":9,"vwap":1813},"2025-07-24",-4.1,{"date":2153,"open":2093,"high":2093,"low":2118,"close":2118,"change":2154,"percent_change":1192,"volume":2155,"transactions":9,"vwap":2118},"2025-07-23",0.059,1300,{"date":2157,"open":2158,"high":2158,"low":2105,"close":2061,"change":2159,"percent_change":2160,"volume":2065,"transactions":9,"vwap":2061},"2025-07-22",4.52,-0.23,-5.07,{"date":2162,"open":1895,"high":1380,"low":2105,"close":2163,"change":1276,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-21",4.54,2.02,5100,{"date":2167,"open":1380,"high":2115,"low":2054,"close":1895,"change":1630,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1895},"2025-07-18",-1.98,2900,{"date":2171,"open":2163,"high":2172,"low":2173,"close":2163,"change":1630,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2163},"2025-07-17",4.658,4.468,-1.94,3800,{"date":2177,"open":2178,"high":2179,"low":1895,"close":2088,"change":281,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2088},"2025-07-16",4.73,4.74,-2.32,12400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2179,"change":978,"percent_change":1772,"volume":1498,"transactions":9,"vwap":2179},"2025-07-15",4.67,4.79,4.12,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":173,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-14",4.62,4.86,4.611,4.75,-0.63,10200,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":848,"percent_change":2200,"volume":2155,"transactions":9,"vwap":2199},"2025-07-11",4.61,4.82,4.78,-0.83,{"date":2202,"open":2197,"high":2190,"low":583,"close":2198,"change":1337,"percent_change":1666,"volume":2203,"transactions":9,"vwap":2198},"2025-07-10",12800,{"date":2205,"open":2206,"high":2207,"low":2097,"close":2077,"change":1400,"percent_change":2208,"volume":1656,"transactions":9,"vwap":2077},"2025-07-09",4.81,4.83,-2.11,{"date":2210,"open":2184,"high":2190,"low":2211,"close":2192,"change":1105,"percent_change":1273,"volume":1177,"transactions":9,"vwap":2192},"2025-07-08",4.464,{"date":2213,"open":1871,"high":2214,"low":2184,"close":2184,"change":683,"percent_change":360,"volume":2215,"transactions":9,"vwap":2184},"2025-07-07",5.045,4300,{"date":2217,"open":2218,"high":1863,"low":2069,"close":2077,"change":683,"percent_change":360,"volume":2219,"transactions":9,"vwap":2077},"2025-07-03",4.89,79200,{"date":2221,"open":2222,"high":2223,"low":1895,"close":2088,"change":1681,"percent_change":1171,"volume":2224,"transactions":9,"vwap":2088},"2025-07-02",4.482,4.94,42100,{"date":2226,"open":2227,"high":583,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1351,"transactions":9,"vwap":2229},"2025-07-01",4.42,4.345,4.43,0.122,2.83,{"date":2233,"open":2148,"high":2115,"low":2148,"close":2144,"change":2234,"percent_change":932,"volume":2235,"transactions":9,"vwap":2144},"2025-06-30",0.048,64300,{"date":2237,"open":2238,"high":522,"low":2002,"close":2239,"change":1302,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-27",4.29,4.26,-2.74,35200,{"date":2243,"open":2105,"high":2068,"low":856,"close":2060,"change":1105,"percent_change":1362,"volume":2244,"transactions":9,"vwap":2060},"2025-06-26",31500,{"date":2246,"open":2247,"high":2163,"low":363,"close":2105,"change":67,"percent_change":2248,"volume":1669,"transactions":9,"vwap":2105},"2025-06-25",4.445,-1.15,{"date":2250,"open":2061,"high":2251,"low":2252,"close":2055,"change":1575,"percent_change":1819,"volume":2203,"transactions":9,"vwap":2055},"2025-06-24",4.839,4.241,{"date":2254,"open":2068,"high":2068,"low":1813,"close":1813,"change":2255,"percent_change":2256,"volume":2100,"transactions":9,"vwap":1813},"2025-06-23",-0.33,-7.3,{"date":2258,"open":2199,"high":2259,"low":2158,"close":2158,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2158},"2025-06-20",4.782,-0.378,-7.72,13000,{"date":2264,"open":2097,"high":484,"low":2097,"close":2265,"change":2266,"percent_change":2267,"volume":1422,"transactions":9,"vwap":2265},"2025-06-18",4.898,-0.082,-1.65,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1073,"percent_change":1073,"volume":2274,"transactions":9,"vwap":2273},"2025-06-17",5.013,5.21,4.9,4.98,5200,{"date":2276,"open":2277,"high":2278,"low":1853,"close":2273,"change":970,"percent_change":2279,"volume":1731,"transactions":9,"vwap":2273},"2025-06-16",4.95,5.07,0.61,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2277,"change":2284,"percent_change":1157,"volume":1194,"transactions":9,"vwap":2277},"2025-06-13",4.77,5.08,0.071,{"date":2286,"open":2273,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1391,"transactions":9,"vwap":2288},"2025-06-12",5.11,4.879,-0.121,-2.42,{"date":2292,"open":484,"high":2293,"low":2218,"close":484,"change":1726,"percent_change":976,"volume":1227,"transactions":9,"vwap":484},"2025-06-11",5.125,{"date":2295,"open":2273,"high":2296,"low":2277,"close":2277,"change":67,"percent_change":513,"volume":1375,"transactions":9,"vwap":2277},"2025-06-10",5.25,{"date":2298,"open":484,"high":2296,"low":2299,"close":484,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":484},"2025-06-09",4.97,0.045,0.91,11900,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":1900,"volume":2309,"transactions":9,"vwap":2307},"2025-06-06",4.68,5.17,4.955,0.165,77700,{"date":2311,"open":2312,"high":2185,"low":2313,"close":2185,"change":1337,"percent_change":1959,"volume":2100,"transactions":9,"vwap":2185},"2025-06-05",4.654,4.651,{"date":2315,"open":2189,"high":1855,"low":2189,"close":2189,"change":1068,"percent_change":2316,"volume":1961,"transactions":9,"vwap":2189},"2025-06-04",0.22,{"date":2318,"open":2319,"high":2185,"low":2320,"close":2197,"change":1667,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2197},"2025-06-03",4.459,4.444,-3.15,3000,{"date":2324,"open":2077,"high":2199,"low":2077,"close":2325,"change":1726,"percent_change":916,"volume":2175,"transactions":9,"vwap":2325},"2025-06-02",4.76,{"date":2327,"open":2207,"high":2207,"low":2328,"close":1871,"change":683,"percent_change":360,"volume":2329,"transactions":9,"vwap":1871},"2025-05-30",4.615,12600,{"date":2331,"open":2197,"high":2185,"low":2332,"close":1837,"change":1276,"percent_change":1363,"volume":2165,"transactions":9,"vwap":1837},"2025-05-29",4.496,{"date":2334,"open":2335,"high":2325,"low":1637,"close":2115,"change":789,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2115},"2025-05-28",4.671,-1.29,17800,{"date":2339,"open":2131,"high":2340,"low":2131,"close":1861,"change":1176,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1861},"2025-05-27",4.87,8.88,32700,{"date":2344,"open":2345,"high":2346,"low":2047,"close":2148,"change":52,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2148},"2025-05-23",4.25,4.286,2.39,3600,{"date":2350,"open":2002,"high":2148,"low":2351,"close":1771,"change":841,"percent_change":1255,"volume":1172,"transactions":9,"vwap":1771},"2025-05-22",3.963,{"date":2353,"open":2002,"high":2238,"low":2354,"close":2355,"change":1105,"percent_change":1307,"volume":2356,"transactions":9,"vwap":2355},"2025-05-21",4.073,4.11,24600,{"date":2358,"open":2147,"high":2359,"low":2036,"close":2360,"change":281,"percent_change":271,"volume":2361,"transactions":9,"vwap":2360},"2025-05-20",4.172,4.03,6900,{"date":2363,"open":2364,"high":2365,"low":2364,"close":1955,"change":1276,"percent_change":864,"volume":1252,"transactions":9,"vwap":1955},"2025-05-19",4.05,4.224,{"date":2367,"open":1673,"high":2368,"low":1819,"close":2364,"change":1406,"percent_change":2077,"volume":2369,"transactions":9,"vwap":2364},"2025-05-16",4.279,28400,{"date":2371,"open":2372,"high":2373,"low":1629,"close":1673,"change":2374,"percent_change":2375,"volume":2203,"transactions":9,"vwap":1673},"2025-05-15",3.895,4.168,-0.29,-6.97,{"date":2377,"open":2047,"high":2378,"low":2379,"close":2380,"change":963,"percent_change":2381,"volume":2029,"transactions":9,"vwap":2380},"2025-05-14",4.262,3.948,4.16,0.97,{"date":2383,"open":2384,"high":2385,"low":2036,"close":2186,"change":2386,"percent_change":1911,"volume":2348,"transactions":9,"vwap":2186},"2025-05-13",4.149,4.251,0.136,{"date":2388,"open":964,"high":2131,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1731,"transactions":9,"vwap":2390},"2025-05-12",3.819,3.984,0.105,2.71,{"date":2394,"open":1642,"high":2148,"low":1642,"close":2395,"change":2396,"percent_change":2397,"volume":1091,"transactions":9,"vwap":2395},"2025-05-09",3.879,-0.411,-9.58,{"date":2399,"open":2179,"high":2190,"low":2355,"close":2238,"change":978,"percent_change":2159,"volume":2400,"transactions":9,"vwap":2238},"2025-05-08",35800,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2105,"change":1630,"percent_change":2405,"volume":1767,"transactions":9,"vwap":2105},"2025-05-07",4.5,4.222,-2.05,{"date":2407,"open":2037,"high":2408,"low":2037,"close":2408,"change":2409,"percent_change":2410,"volume":1091,"transactions":9,"vwap":2408},"2025-05-06",4.39,0.52,13.44,{"date":2412,"open":1617,"high":1815,"low":1617,"close":1673,"change":1880,"percent_change":2413,"volume":1698,"transactions":9,"vwap":1673},"2025-05-05",9.94,{"date":2415,"open":1623,"high":1753,"low":1912,"close":1628,"change":1450,"percent_change":1461,"volume":2416,"transactions":9,"vwap":1628},"2025-05-02",6200,{"date":2418,"open":2419,"high":2037,"low":1609,"close":1693,"change":1276,"percent_change":2420,"volume":2044,"transactions":9,"vwap":1693},"2025-05-01",3.335,2.57,{"date":2422,"open":2423,"high":1792,"low":1600,"close":1642,"change":1337,"percent_change":2287,"volume":1810,"transactions":9,"vwap":1642},"2025-04-30",3.14,{"date":2425,"open":2426,"high":1636,"low":2427,"close":467,"change":1721,"percent_change":2428,"volume":1996,"transactions":9,"vwap":467},"2025-04-29",3.444,3.22,-3.76,{"date":182,"open":1916,"high":1623,"low":2430,"close":1916,"change":1073,"percent_change":1073,"volume":2431,"transactions":9,"vwap":1916},3.26,9800]