[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYE":3,"homepage-market-summary":31,"stock-historical-SKYE":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYE","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},"Skye Bioscience, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Skye Bioscience Inc is a pre-clinical pharmaceutical company located in San Diego, California. The company's clinical assets focus on the modulation of cannabinoid receptor 1 (\"CB1\") to provide novel treatments and alternatives for diseases caused by metabolic disorders, inflammation, fibrosis, and neurodegeneration, such as obesity and glaucoma. The company's Phase 2 clinical candidates include nimacimab, a negative allosteric modulating antibody that inhibits peripheral CB1 receptors, currently being developed for the treatment of obesity and SBI-100 Ophthalmic Emulsion (\"SBI-100 OE\"), a CB1 agonist (activator), currently being developed for the treatment of glaucoma and ocular hypertension.","12","San Diego, 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},1.68,1.66,1.69,1.62,1.65,0.03,1.82,20844.625,286,1.6619,2.32,0.276,395796.86726251396,68.7,2956,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},5.75,536414,195791213.682891,-12.04,"2025-04-28",[186,187,194,203,211,219,229,239,247,256,265,274,282,292,299,308,316,325,333,342,351,361,370,376,383,390,398,404,412,420,427,435,446,454,464,473,484,494,505,516,526,536,546,555,564,573,583,592,602,611,621,630,639,650,660,670,679,689,697,705,713,722,730,737,744,750,756,759,764,771,778,785,793,798,805,813,817,823,829,837,844,852,860,866,874,883,889,896,901,906,914,920,927,935,942,949,956,961,967,974,981,988,996,1003,1010,1016,1024,1032,1038,1045,1050,1056,1062,1066,1074,1080,1087,1093,1100,1105,1111,1116,1122,1127,1133,1141,1146,1151,1158,1164,1169,1175,1183,1188,1194,1202,1206,1211,1218,1224,1229,1235,1241,1246,1250,1256,1259,1265,1271,1276,1281,1287,1294,1301,1305,1311,1317,1321,1327,1333,1339,1345,1350,1354,1357,1363,1367,1371,1377,1382,1387,1393,1399,1407,1412,1418,1422,1426,1431,1436,1443,1449,1455,1460,1465,1470,1475,1481,1485,1490,1496,1501,1507,1513,1518,1524,1530,1535,1542,1547,1550,1555,1559,1568,1574,1578,1583,1586,1591,1596,1601,1604,1610,1614,1618,1624,1631,1636,1641,1647,1654,1658,1664,1669,1674,1677,1682,1688,1692,1700,1704,1707,1712,1717,1721,1724,1728,1732,1736,1741,1745,1749,1754,1758,1763,1767,1772,1775,1778,1784,1787,1790,1795,1801,1807,1815,1823,1831,1836,1843,1851,1856,1863,1871,1877,1884,1890,1895,1899,1906,1912,1918,1925,1930,1936,1941,1948,1955,1963,1969,1975,1981,1986,1992,2000,2004,2011,2016,2021,2027,2031,2038,2044,2047,2052,2058,2063,2072,2080,2086,2091,2095,2100,2105,2111,2117,2124,2128,2134,2140,2144,2147,2150,2154,2158,2163,2170,2176,2182,2190,2196,2202,2205,2210,2215,2220,2227,2234,2240,2245,2250,2254,2258,2262,2267,2271,2275,2280,2284,2289,2293,2298,2304,2309,2313,2319,2322,2326,2330,2334,2339,2344,2347,2351,2355,2359,2362,2366,2370,2376,2381,2387,2393,2399,2404],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":19,"high":189,"low":19,"close":20,"change":21,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.75,1.85,55684.059419,404,1.6733,{"date":195,"open":196,"high":197,"low":19,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",1.74,1.77,-0.11,-6.36,30815.851587,370,1.6969,{"date":204,"open":20,"high":189,"low":20,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",1.73,0.05,2.98,35224.631371,388,1.708,{"date":212,"open":213,"high":16,"low":214,"close":16,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":213},"2026-10-02",1.64,1.58,0.08,5,11130.2036,170,{"date":220,"open":221,"high":213,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",1.61,1.555,1.6,-0.01,-0.62,20210.8039,197,1.601,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",1.59,1.72,1.57,0.02,1.26,72518.0389,457,1.6107,{"date":240,"open":213,"high":213,"low":241,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",1.56,-0.02,-1.24,48413.824,385,1.6017,{"date":248,"open":249,"high":249,"low":250,"close":221,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",1.7,1.53,-0.06,-3.59,50995.439,510,1.6297,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":174,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.76,1.585,1.67,-1.76,43508.329662,368,1.6597,{"date":266,"open":267,"high":268,"low":249,"close":249,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",1.8,1.8665,-0.1,-5.56,37392.159,1024,1.7529,{"date":275,"open":196,"high":276,"low":223,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",1.9499,0.09,5.26,217859.26896,785,1.6935,{"date":283,"open":284,"high":285,"low":19,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",1.78,1.81,1.71,-0.07,-3.93,93720.523436,801,1.6871,{"date":293,"open":267,"high":190,"low":232,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",0.015,0.85,72509.857683,1066,1.7682,{"date":300,"open":20,"high":301,"low":20,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",1.889,1.765,0.195,12.42,100283.939,672,1.7769,{"date":309,"open":189,"high":267,"low":310,"close":233,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",1.5,-0.13,-7.65,94773.297193,935,1.618,{"date":317,"open":123,"high":318,"low":319,"close":249,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",2.16,1.675,-0.41,-19.43,117717.446,1486,1.8494,{"date":326,"open":327,"high":123,"low":328,"close":123,"change":169,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",1.97,1.9,6.03,36697.689,582,2.028,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":68,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",2.04,1.88,1.99,-2.45,53832.881047,1175,1.9466,{"date":343,"open":344,"high":345,"low":337,"close":335,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",2.08,2.09,-0.04,-1.92,66179.863,559,2.0228,{"date":352,"open":353,"high":354,"low":355,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",2.2,2.2399,2.02,-0.15,-6.73,47790.441683,1520,2.0961,{"date":362,"open":336,"high":363,"low":336,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",2.25,2.23,0.35,18.62,172310.8308,2098,2.1231,{"date":371,"open":327,"high":327,"low":267,"close":336,"change":234,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",1.08,106506.545544,1513,1.8911,{"date":377,"open":197,"high":378,"low":197,"close":379,"change":215,"percent_change":380,"volume":381,"transactions":297,"vwap":382},"2026-09-04",1.95,1.86,4.49,183113.1488,1.8477,{"date":384,"open":385,"high":386,"low":197,"close":284,"change":251,"percent_change":387,"volume":388,"transactions":176,"vwap":389},"2026-09-03",1.84,1.89,-3.26,22245.4025,1.8072,{"date":391,"open":392,"high":393,"low":258,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":297,"vwap":397},"2026-09-02",1.79,2.05,0.04,2.22,134619.083763,1.8732,{"date":399,"open":18,"high":285,"low":213,"close":267,"change":169,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",7.14,51906.4338,534,1.7027,{"date":405,"open":189,"high":267,"low":406,"close":16,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1.665,-0.095,-5.35,70639.335453,802,1.7526,{"date":413,"open":378,"high":378,"low":258,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",1.775,-0.175,-8.97,78285.025965,657,1.852,{"date":421,"open":422,"high":355,"low":378,"close":378,"change":287,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",2,-3.47,52984.484205,1454,1.9778,{"date":428,"open":355,"high":393,"low":429,"close":355,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",1.8429,0.005,0.25,111347.875,903,1.9458,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",2.1,2.155,2.0003,2.015,-0.155,-7.14,65256.795198,873,2.0723,{"date":447,"open":448,"high":26,"low":327,"close":449,"change":287,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",2.26,2.17,-3.12,162267.452587,1823,2.1166,{"date":455,"open":456,"high":457,"low":335,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",2.2432,2.272,2.24,1.9596,698.86,121822.169938,2380,2.1608,{"date":465,"open":466,"high":467,"low":27,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":368,"vwap":472},"2026-08-20",0.303,0.325,0.2804,-0.0255,-8.34,1580883.294509,0.2924,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",0.341,0.3777,0.3,0.3059,-0.0531,-14.79,1372728.198435,1986,0.3306,{"date":485,"open":486,"high":487,"low":365,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.3847,0.4452,0.359,-0.0561,-13.51,1788600.987024,3882,0.3868,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.5703,0.5857,0.4128,0.4151,-0.0864,-17.23,9312229.127132,28887,0.565,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.86,0.88,0.4732,0.5015,-0.0395,-7.3,1262853.504984,3201,0.5752,{"date":517,"open":518,"high":519,"low":520,"close":518,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",0.541,0.55,0.5333,-0.0079,-1.44,36941.775495,200,0.5448,{"date":527,"open":528,"high":519,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",0.5465,0.5302,0.5489,0.008,1.48,76189.091396,311,0.5399,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":214,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.5323,0.5476,0.515,0.5409,0.0084,102538.65503,533,0.5321,{"date":547,"open":540,"high":548,"low":540,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",0.54,0.5325,0.0131,2.52,77444.713128,321,0.5308,{"date":556,"open":557,"high":548,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":510},"2026-08-07",0.49,0.465,0.5194,0.0477,10.11,333079.530688,845,{"date":565,"open":566,"high":137,"low":27,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.5617,0.4717,-0.09,-16.02,375134.7794,1130,0.4831,{"date":574,"open":575,"high":576,"low":577,"close":566,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",0.575,0.6,0.5611,-0.0133,-2.31,105578.93549,278,0.5744,{"date":584,"open":585,"high":576,"low":586,"close":575,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.58,0.572,-0.0092,-1.57,164537.7794,344,0.5872,{"date":593,"open":594,"high":595,"low":519,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.5685,0.5918,0.5842,0.0157,2.76,101049.774386,378,0.5742,{"date":603,"open":604,"high":576,"low":605,"close":594,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.57,0.56,-0.0118,-2.03,159155.248271,531,0.5755,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":544,"vwap":620},"2026-07-30",0.6125,0.632,0.5772,0.5803,-0.0347,-5.64,203732.498983,0.6015,{"date":622,"open":623,"high":614,"low":624,"close":625,"change":626,"percent_change":234,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.614,0.602,0.615,0.0001,96754.3743,270,0.6145,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":521,"percent_change":636,"volume":637,"transactions":590,"vwap":638},"2026-07-28",0.61,0.6192,0.595,0.6149,-1.27,191896.5323,0.6089,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",0.65,0.66,0.6157,0.6228,-0.0291,-4.46,130143.001601,576,0.6384,{"date":651,"open":652,"high":653,"low":641,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",0.6877,0.6925,0.6519,-0.0231,-3.42,45968.488415,360,0.6674,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",0.64,0.68999,0.675,0.0348,5.44,75313.323125,508,0.6612,{"date":671,"open":662,"high":672,"low":673,"close":674,"change":675,"percent_change":21,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.696,0.6399,0.6402,0.0002,65679.835483,318,0.6593,{"date":680,"open":681,"high":682,"low":683,"close":662,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",0.6537,0.663,0.6308,-0.0137,-2.1,57896.8083,277,0.6429,{"date":690,"open":641,"high":672,"low":691,"close":681,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.6253,0.0047,0.72,80128.669622,436,0.6607,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":234,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",0.63,0.65700001,0.62099999,0.64899999,3.18,97300,{"date":706,"open":701,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",0.63599998,0.60500002,0.62900001,0.023,3.8,54600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",0.62,0.639,0.60000002,0.60600001,-0.014,-2.26,136300,{"date":723,"open":724,"high":725,"low":726,"close":715,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":715},"2026-07-14",0.64999998,0.67799997,0.56999999,-0.042,-6.34,434100,{"date":731,"open":142,"high":732,"low":724,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",0.70899999,0.662,-0.028,-4.06,210900,{"date":738,"open":739,"high":740,"low":741,"close":142,"change":742,"percent_change":588,"volume":743,"transactions":9,"vwap":142},"2026-07-10",0.69999999,0.70999998,0.67199999,-0.011,184600,{"date":745,"open":740,"high":740,"low":739,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",0.70099998,-0.002,-0.28,49300,{"date":751,"open":752,"high":753,"low":739,"close":752,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",0.70300001,0.71899998,0,24500,{"date":757,"open":752,"high":753,"low":752,"close":752,"change":754,"percent_change":754,"volume":758,"transactions":9,"vwap":752},"2026-07-07",61700,{"date":760,"open":739,"high":740,"low":142,"close":752,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":752},"2026-07-06",0.002,0.29,70600,{"date":765,"open":766,"high":740,"low":767,"close":746,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":746},"2026-07-02",0.69199997,0.68000001,0.026,3.85,109500,{"date":772,"open":142,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",0.70700002,0.67500001,-0.018,-2.6,61400,{"date":779,"open":774,"high":752,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",0.671,0.69300002,0.022,3.28,73300,{"date":786,"open":787,"high":788,"low":789,"close":780,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-06-29",0.69800001,0.73000002,0.67000002,-0.009,-1.32,239400,{"date":794,"open":142,"high":795,"low":767,"close":767,"change":734,"percent_change":796,"volume":797,"transactions":9,"vwap":767},"2026-06-26",0.74000001,-3.95,148900,{"date":799,"open":767,"high":800,"low":767,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",0.72600001,0.708,0.029,4.27,51600,{"date":806,"open":807,"high":808,"low":789,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",0.69330001,0.73189998,0.67900002,-0.021,-3,85447,{"date":814,"open":739,"high":753,"low":815,"close":739,"change":790,"percent_change":636,"volume":816,"transactions":9,"vwap":739},"2026-06-23",0.68300003,194000,{"date":818,"open":819,"high":820,"low":739,"close":732,"change":761,"percent_change":821,"volume":822,"transactions":9,"vwap":732},"2026-06-22",0.72000003,0.74800003,0.28,101600,{"date":824,"open":788,"high":825,"low":752,"close":773,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":773},"2026-06-18",0.75,-0.005,-0.7,157200,{"date":830,"open":788,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",0.76999998,0.71100003,0.71200001,-0.006,-0.84,78300,{"date":838,"open":839,"high":825,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",0.69499999,0.71799999,-0.012,-1.64,209500,{"date":845,"open":846,"high":847,"low":848,"close":788,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":788},"2026-06-15",0.787,0.81300002,0.72100002,-0.057,-7.24,186200,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-06-12",0.81199998,0.815,0.77200001,-0.013,-1.62,121800,{"date":861,"open":831,"high":862,"low":825,"close":863,"change":234,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-11",0.85000002,0.80000001,2.56,337400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":802,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-10",0.74599999,0.78799999,0.72500002,0.77999997,3.86,138200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",0.778,0.80400002,0.73100001,0.75099999,-0.019,-2.47,203200,{"date":884,"open":795,"high":885,"low":795,"close":831,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":831},"2026-06-08",0.78500003,0.037,5.05,133900,{"date":890,"open":891,"high":856,"low":892,"close":893,"change":727,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-05",0.75700003,0.71399999,0.73299998,-5.42,169800,{"date":897,"open":898,"high":885,"low":788,"close":899,"change":430,"percent_change":641,"volume":900,"transactions":9,"vwap":899},"2026-06-04",0.76800001,0.77499998,295600,{"date":902,"open":819,"high":871,"low":819,"close":831,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":831},"2026-06-03",0.056,7.84,168600,{"date":907,"open":908,"high":909,"low":910,"close":892,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":892},"2026-06-02",0.745,0.759,0.68099999,-0.046,-6.05,353000,{"date":915,"open":899,"high":863,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",0.75999999,-0.015,-1.94,145000,{"date":921,"open":922,"high":922,"low":923,"close":899,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":899},"2026-05-29",0.84799999,0.764,-0.075,-8.82,451600,{"date":928,"open":929,"high":930,"low":931,"close":862,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":862},"2026-05-28",0.84600002,0.86000001,0.82999998,0.021,2.53,120100,{"date":936,"open":937,"high":930,"low":938,"close":939,"change":940,"percent_change":295,"volume":941,"transactions":9,"vwap":939},"2026-05-27",0.82499999,0.81099999,0.829,0.007,98000,{"date":943,"open":944,"high":862,"low":945,"close":946,"change":947,"percent_change":835,"volume":948,"transactions":9,"vwap":946},"2026-05-26",0.83899999,0.80599999,0.82200003,-0.007,133700,{"date":950,"open":951,"high":952,"low":951,"close":939,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":939},"2026-05-22",0.71499997,0.84100002,0.114,15.94,233400,{"date":957,"open":831,"high":831,"low":740,"close":951,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-05-21",-0.054,-7.02,179800,{"date":962,"open":831,"high":856,"low":788,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",0.76899999,0.044,6.07,89800,{"date":968,"open":969,"high":969,"low":970,"close":870,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":870},"2026-05-19",0.78100002,0.72399998,-0.053,-6.81,134200,{"date":975,"open":976,"high":931,"low":977,"close":876,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":876},"2026-05-18",0.80900002,0.76099998,-0.036,-4.42,102600,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":849,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",0.87,0.80299997,0.81400001,-6.54,197300,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",0.82599998,0.92000002,0.87099999,0.051,6.22,242300,{"date":997,"open":998,"high":930,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",0.77399999,0.81999999,0.006,0.74,245500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":985,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":985},"2026-05-12",0.89999998,0.801,-0.066,-7.5,118900,{"date":1011,"open":508,"high":1012,"low":1013,"close":508,"change":1014,"percent_change":327,"volume":1015,"transactions":9,"vwap":508},"2026-05-11",0.90499997,0.838,0.017,142600,{"date":1017,"open":1018,"high":1005,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-08",0.88800001,0.83999997,0.86299998,-0.035,-3.9,106500,{"date":1025,"open":1026,"high":1027,"low":862,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",0.86699998,0.94,0.898,0.047,5.52,185900,{"date":1033,"open":1012,"high":1012,"low":999,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",0.85100001,-0.026,-2.96,190500,{"date":1039,"open":1040,"high":1041,"low":930,"close":1042,"change":940,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",0.889,0.917,0.87699997,0.8,107900,{"date":1046,"open":999,"high":1042,"low":999,"close":983,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":983},"2026-05-04",0.046,5.58,97900,{"date":1051,"open":508,"high":508,"low":825,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",0.824,-0.055,-6.26,318600,{"date":1057,"open":1058,"high":1058,"low":862,"close":1059,"change":917,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",0.89399999,0.87900001,-1.68,61100,{"date":1063,"open":991,"high":991,"low":983,"close":1058,"change":978,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1058},"2026-04-29",-3.87,149900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":311,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",1.06,1.07,0.91500002,0.93000001,-12.26,363200,{"date":1075,"open":1076,"high":90,"low":1077,"close":1068,"change":277,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1068},"2026-04-27",0.95999998,0.921,9.28,645700,{"date":1081,"open":1005,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-04-24",0.97000003,0.866,0.071,7.9,173000,{"date":1088,"open":508,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":198,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",0.89899999,0.82099998,-0.001,270000,{"date":1094,"open":1095,"high":1096,"low":999,"close":1005,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1005},"2026-04-22",0.83499998,0.90899998,0.075,9.09,234800,{"date":1101,"open":863,"high":931,"low":963,"close":937,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":937},"2026-04-21",0.042,5.36,216000,{"date":1106,"open":1107,"high":863,"low":977,"close":1108,"change":834,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",0.79000002,0.78299999,-0.76,114800,{"date":1112,"open":879,"high":863,"low":879,"close":1113,"change":1114,"percent_change":1115,"volume":995,"transactions":9,"vwap":1113},"2026-04-17",0.78899997,0.039,5.2,{"date":1117,"open":1118,"high":863,"low":795,"close":825,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":825},"2026-04-16",0.79400003,-0.023,-2.98,250700,{"date":1123,"open":1124,"high":1124,"low":825,"close":1125,"change":727,"percent_change":1126,"volume":1099,"transactions":9,"vwap":1125},"2026-04-15",0.82800001,0.773,-5.15,{"date":1128,"open":1129,"high":931,"low":840,"close":855,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":855},"2026-04-14",0.72799999,0.092,12.72,363400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",0.704,0.72899997,0.72299999,0.003,0.42,85900,{"date":1142,"open":1143,"high":795,"low":1143,"close":819,"change":834,"percent_change":1144,"volume":1145,"transactions":9,"vwap":819},"2026-04-10",0.70499998,-0.83,79500,{"date":1147,"open":739,"high":788,"low":142,"close":800,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":800},"2026-04-09",0.019,2.69,80200,{"date":1152,"open":1153,"high":795,"low":1154,"close":773,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":773},"2026-04-08",0.73500001,0.68900001,0.001,0.14,160200,{"date":1159,"open":739,"high":1136,"low":767,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",0.70599997,-0.008,-1.12,115900,{"date":1165,"open":739,"high":1129,"low":767,"close":892,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":892},"2026-04-06",0.016,2.29,184500,{"date":1170,"open":1171,"high":739,"low":715,"close":787,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":787},"2026-04-02",0.65600002,0.033,4.96,212100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":206,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",0.66000003,0.722,0.63999999,0.66500002,8.13,561800,{"date":1184,"open":717,"high":1185,"low":726,"close":1185,"change":782,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-31",0.61500001,3.71,135500,{"date":1189,"open":726,"high":718,"low":1190,"close":1191,"change":1166,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",0.56599998,0.59299999,2.77,143800,{"date":1195,"open":1196,"high":1197,"low":726,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",0.60100001,0.60299999,0.57700002,-0.041,-6.63,619900,{"date":1203,"open":715,"high":715,"low":717,"close":1204,"change":947,"percent_change":1162,"volume":1205,"transactions":9,"vwap":1204},"2026-03-26",0.61799997,187100,{"date":1207,"open":699,"high":724,"low":1208,"close":1209,"change":754,"percent_change":754,"volume":1210,"transactions":9,"vwap":1209},"2026-03-25",0.611,0.625,152900,{"date":1212,"open":699,"high":1213,"low":1214,"close":1209,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1209},"2026-03-24",0.64099997,0.62199998,-0.017,-2.65,112000,{"date":1219,"open":702,"high":1220,"low":699,"close":1221,"change":947,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",0.65899998,0.64200002,-1.08,163700,{"date":1225,"open":1177,"high":1177,"low":1226,"close":702,"change":834,"percent_change":1227,"volume":1228,"transactions":9,"vwap":702},"2026-03-20",0.634,-0.92,279300,{"date":1230,"open":1231,"high":766,"low":1179,"close":1232,"change":775,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",0.68800002,0.65499997,-2.67,160900,{"date":1236,"open":142,"high":142,"low":1237,"close":1238,"change":1138,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",0.65100002,0.67299998,0.45,257600,{"date":1242,"open":951,"high":1243,"low":1180,"close":789,"change":911,"percent_change":1244,"volume":1245,"transactions":9,"vwap":789},"2026-03-17",0.71600002,-6.42,224700,{"date":1247,"open":1177,"high":870,"low":1237,"close":1243,"change":903,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1243},"2026-03-16",8.48,376700,{"date":1251,"open":773,"high":773,"low":1252,"close":1177,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1177},"2026-03-13",0.64700001,-0.047,-6.65,307400,{"date":1257,"open":848,"high":848,"low":725,"close":773,"change":719,"percent_change":918,"volume":1258,"transactions":9,"vwap":773},"2026-03-12",305600,{"date":1260,"open":1177,"high":795,"low":1261,"close":848,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":848},"2026-03-11",0.61000001,-0.078,-9.76,1454300,{"date":1266,"open":795,"high":1095,"low":1267,"close":1268,"change":1097,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",0.68599999,0.79900002,10.36,17605000,{"date":1272,"open":1273,"high":1273,"low":819,"close":970,"change":1274,"percent_change":605,"volume":1275,"transactions":9,"vwap":970},"2026-03-09",0.74699998,0.004,195400,{"date":1277,"open":795,"high":1278,"low":951,"close":819,"change":775,"percent_change":1279,"volume":1280,"transactions":9,"vwap":819},"2026-03-06",0.75400001,-2.44,166200,{"date":1282,"open":795,"high":876,"low":1153,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",0.73799998,-0.003,-0.4,209600,{"date":1288,"open":1289,"high":1290,"low":848,"close":1291,"change":430,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-04",0.73900002,0.76300001,0.741,0.68,126400,{"date":1295,"open":1283,"high":1296,"low":788,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",0.75800002,0.736,-0.025,-3.29,177900,{"date":1302,"open":916,"high":863,"low":825,"close":977,"change":1166,"percent_change":1303,"volume":1304,"transactions":9,"vwap":977},"2026-03-02",2.15,171400,{"date":1306,"open":1307,"high":1107,"low":1308,"close":908,"change":1035,"percent_change":1309,"volume":1310,"transactions":9,"vwap":908},"2026-02-27",0.77100003,0.74299997,-3.37,142000,{"date":1312,"open":1313,"high":1107,"low":1314,"close":1307,"change":768,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1307},"2026-02-26",0.76499999,0.75199997,3.49,105200,{"date":1318,"open":1314,"high":869,"low":893,"close":908,"change":531,"percent_change":1319,"volume":1320,"transactions":9,"vwap":908},"2026-02-25",1.09,217100,{"date":1322,"open":945,"high":945,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-24",0.73699999,-0.063,-7.87,155800,{"date":1328,"open":945,"high":1124,"low":1329,"close":863,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":863},"2026-02-23",0.79799998,0.018,2.3,169900,{"date":1334,"open":1107,"high":1335,"low":977,"close":1336,"change":761,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",0.81,0.78200001,0.26,206800,{"date":1340,"open":863,"high":1341,"low":1342,"close":871,"change":1284,"percent_change":1343,"volume":1344,"transactions":9,"vwap":871},"2026-02-19",0.81800002,0.74400002,-0.38,130800,{"date":1346,"open":916,"high":1341,"low":825,"close":1108,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1108},"2026-02-18",0.043,5.81,199400,{"date":1351,"open":832,"high":1313,"low":739,"close":795,"change":1166,"percent_change":1352,"volume":1353,"transactions":9,"vwap":795},"2026-02-17",2.21,576000,{"date":1355,"open":819,"high":909,"low":819,"close":970,"change":1138,"percent_change":1139,"volume":1356,"transactions":9,"vwap":970},"2026-02-13",87300,{"date":1358,"open":825,"high":1359,"low":840,"close":848,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":848},"2026-02-12",0.755,-0.004,-0.55,111100,{"date":1364,"open":788,"high":795,"low":1365,"close":870,"change":430,"percent_change":142,"volume":1366,"transactions":9,"vwap":870},"2026-02-11",0.685,295100,{"date":1368,"open":863,"high":863,"low":740,"close":819,"change":849,"percent_change":1369,"volume":1370,"transactions":9,"vwap":819},"2026-02-10",-7.34,418000,{"date":1372,"open":1373,"high":1373,"low":1291,"close":1374,"change":727,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-09",0.833,0.77700001,-5.13,635700,{"date":1378,"open":938,"high":1019,"low":863,"close":1379,"change":1148,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-06",0.81900001,2.37,200900,{"date":1383,"open":1384,"high":1018,"low":1336,"close":863,"change":287,"percent_change":1385,"volume":1386,"transactions":9,"vwap":863},"2026-02-05",0.86900002,-8.05,342100,{"date":1388,"open":1070,"high":1389,"low":937,"close":983,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":983},"2026-02-04",0.958,-0.032,-3.55,279500,{"date":1394,"open":1395,"high":177,"low":1396,"close":1396,"change":734,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-03",0.99000001,0.90200001,-3.01,459300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1071,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1071},"2026-02-02",1.01,1.02,0.91900003,-0.08,-7.92,1400700,{"date":1408,"open":1389,"high":1409,"low":1027,"close":1401,"change":206,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2026-01-30",1.023,5.21,202100,{"date":1413,"open":177,"high":1414,"low":1415,"close":1076,"change":68,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1076},"2026-01-29",1.03,0.95599997,-4.95,198200,{"date":1419,"open":1068,"high":1069,"low":177,"close":1401,"change":251,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1401},"2026-01-28",-5.61,100100,{"date":1423,"open":1414,"high":1069,"low":1401,"close":1069,"change":206,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1069},"2026-01-27",4.9,121400,{"date":1427,"open":177,"high":1068,"low":177,"close":1402,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1402},"2026-01-26",0.01,0.99,91900,{"date":1432,"open":1433,"high":1433,"low":1395,"close":1401,"change":346,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1401},"2026-01-23",1.05,-3.81,194900,{"date":1437,"open":1438,"high":1069,"low":1439,"close":1433,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2026-01-22",0.98000002,0.96100003,0.069,7.03,235400,{"date":1444,"open":1082,"high":1401,"low":1445,"close":1446,"change":531,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-21",0.94999999,0.98100001,0.82,134300,{"date":1450,"open":1395,"high":1402,"low":1082,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",0.97299999,-0.027,-2.7,165400,{"date":1456,"open":1445,"high":1457,"low":1027,"close":177,"change":886,"percent_change":1458,"volume":1459,"transactions":9,"vwap":177},"2026-01-16",1.04,3.84,254400,{"date":1461,"open":1414,"high":1414,"low":1027,"close":1462,"change":849,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-15",0.963,-5.59,363300,{"date":1466,"open":1395,"high":1467,"low":1438,"close":1402,"change":394,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1402},"2026-01-14",1.1,4.08,449500,{"date":1471,"open":1445,"high":1402,"low":1472,"close":1438,"change":1114,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1438},"2026-01-13",0.935,4.14,197900,{"date":1476,"open":1401,"high":1402,"low":1472,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-12",0.94099998,-0.039,-3.98,318900,{"date":1482,"open":1414,"high":1433,"low":1438,"close":1438,"change":287,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1438},"2026-01-09",-6.67,342300,{"date":1486,"open":1487,"high":1487,"low":1414,"close":1433,"change":251,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1433},"2026-01-08",1.14,-5.41,346800,{"date":1491,"open":1319,"high":1492,"low":1069,"close":1493,"change":53,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-07",1.15,1.11,9.9,873700,{"date":1497,"open":508,"high":1069,"low":983,"close":1401,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1401},"2026-01-06",0.152,17.72,1025600,{"date":1502,"open":1503,"high":1445,"low":931,"close":1504,"change":242,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-05",0.91000003,0.85799998,-2.28,864300,{"date":1508,"open":878,"high":1005,"low":878,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-02",0.87800002,0.128,17.07,408400,{"date":1514,"open":739,"high":825,"low":1515,"close":825,"change":710,"percent_change":1516,"volume":1517,"transactions":9,"vwap":825},"2025-12-31",0.68400002,3.16,811100,{"date":1519,"open":916,"high":916,"low":1520,"close":1521,"change":971,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",0.69700003,0.727,-6.79,880300,{"date":1525,"open":969,"high":1526,"low":1527,"close":871,"change":242,"percent_change":1528,"volume":1529,"transactions":9,"vwap":871},"2025-12-29",0.80199999,0.76700002,-2.5,807300,{"date":1531,"open":863,"high":1090,"low":916,"close":863,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":863},"2025-12-26",-0.034,-4.08,551900,{"date":1536,"open":1005,"high":1005,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-24",0.79100001,0.83399999,-0.016,-1.88,985400,{"date":1543,"open":1005,"high":1544,"low":1019,"close":862,"change":287,"percent_change":1545,"volume":1546,"transactions":9,"vwap":862},"2025-12-23",0.94700003,-7.61,536100,{"date":1548,"open":1070,"high":1027,"low":946,"close":991,"change":224,"percent_change":1222,"volume":1549,"transactions":9,"vwap":991},"2025-12-22",1116400,{"date":1551,"open":1402,"high":1069,"low":1552,"close":1071,"change":287,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1071},"2025-12-19",0.92500001,-7,966800,{"date":1556,"open":1433,"high":372,"low":1395,"close":177,"change":1053,"percent_change":1557,"volume":1558,"transactions":9,"vwap":177},"2025-12-18",-5.21,408800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-17",1.17,1.2,1.015,1.055,-0.135,-11.34,421200,{"date":1569,"open":1433,"high":1562,"low":1433,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-16",1.19,0.11,10.19,304900,{"date":1575,"open":1493,"high":1576,"low":1457,"close":372,"change":224,"percent_change":1227,"volume":1577,"transactions":9,"vwap":372},"2025-12-15",1.13,367800,{"date":1579,"open":1492,"high":1580,"low":1319,"close":1319,"change":251,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1319},"2025-12-12",1.18,-5.22,362700,{"date":1584,"open":1576,"high":1580,"low":1576,"close":1492,"change":1428,"percent_change":508,"volume":1585,"transactions":9,"vwap":1492},"2025-12-11",104300,{"date":1587,"open":1562,"high":1588,"low":1576,"close":1487,"change":287,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1487},"2025-12-10",1.21,-5.79,251400,{"date":1592,"open":1593,"high":1594,"low":1570,"close":1588,"change":754,"percent_change":754,"volume":1595,"transactions":9,"vwap":1588},"2025-12-09",1.22,1.27,250500,{"date":1597,"open":1562,"high":1598,"low":1580,"close":1588,"change":1428,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1588},"2025-12-08",1.25,0.83,197800,{"date":1602,"open":1593,"high":1603,"low":1580,"close":1562,"change":224,"percent_change":1144,"volume":1381,"transactions":9,"vwap":1562},"2025-12-05",1.29,{"date":1605,"open":1606,"high":1607,"low":1580,"close":1588,"change":224,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1588},"2025-12-04",1.23,1.24,-0.82,165000,{"date":1611,"open":1492,"high":1607,"low":1487,"close":1593,"change":1571,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1593},"2025-12-03",9.91,335100,{"date":1615,"open":1593,"high":1606,"low":1467,"close":1493,"change":269,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1493},"2025-12-02",-8.26,502800,{"date":1619,"open":1620,"high":1621,"low":1588,"close":1588,"change":269,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1588},"2025-12-01",1.28,1.3,-7.63,227300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":754,"percent_change":754,"volume":1630,"transactions":9,"vwap":1629},"2025-11-28",1.35,1.38,1.305,1.31,66700,{"date":1632,"open":1620,"high":1633,"low":1620,"close":1629,"change":21,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1629},"2025-11-26",1.36,2.34,153900,{"date":1637,"open":1629,"high":1638,"low":235,"close":1620,"change":242,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1620},"2025-11-25",1.339,-1.54,136400,{"date":1642,"open":1580,"high":1643,"low":1580,"close":1621,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1621},"2025-11-24",1.32,0.135,11.59,241800,{"date":1648,"open":1598,"high":1620,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-21",1.16,1.165,-0.085,-6.8,327000,{"date":1655,"open":1629,"high":1626,"low":1598,"close":1598,"change":251,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1598},"2025-11-20",-4.58,247800,{"date":1659,"open":1660,"high":1661,"low":1621,"close":1629,"change":242,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1629},"2025-11-19",1.33,1.37,-1.5,133500,{"date":1665,"open":1633,"high":1666,"low":1660,"close":1660,"change":287,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1660},"2025-11-18",1.4,-5,252900,{"date":1670,"open":1627,"high":1671,"low":1633,"close":1666,"change":53,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1666},"2025-11-17",1.46,7.69,842000,{"date":1675,"open":1660,"high":1666,"low":1620,"close":1621,"change":287,"percent_change":1676,"volume":1623,"transactions":9,"vwap":1621},"2025-11-14",-5.11,{"date":1678,"open":1679,"high":1679,"low":1633,"close":1661,"change":356,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1661},"2025-11-13",1.52,-9.87,457400,{"date":1683,"open":310,"high":231,"low":1684,"close":1679,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-11-12",1.49,0.06,4.11,521400,{"date":1689,"open":1666,"high":310,"low":1666,"close":1671,"change":394,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1671},"2025-11-11",2.82,185300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":198,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-10",1.54,1.55,1.41,1.42,-7.19,412800,{"date":1701,"open":1702,"high":231,"low":310,"close":250,"change":1428,"percent_change":642,"volume":1703,"transactions":9,"vwap":250},"2025-11-07",1.51,229500,{"date":1705,"open":1679,"high":223,"low":310,"close":1679,"change":1428,"percent_change":642,"volume":1706,"transactions":9,"vwap":1679},"2025-11-06",274300,{"date":1708,"open":1709,"high":233,"low":1709,"close":1702,"change":277,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1702},"2025-11-05",1.44,6.34,205900,{"date":1713,"open":1714,"high":1702,"low":1697,"close":1697,"change":1404,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1697},"2025-11-04",1.47,-5.33,290900,{"date":1718,"open":250,"high":241,"low":532,"close":310,"change":68,"percent_change":1719,"volume":1720,"transactions":9,"vwap":310},"2025-11-03",-3.23,297800,{"date":1722,"open":532,"high":19,"low":532,"close":1695,"change":215,"percent_change":666,"volume":1723,"transactions":9,"vwap":1695},"2025-10-31",246800,{"date":1725,"open":250,"high":233,"low":1714,"close":1714,"change":198,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1714},"2025-10-30",-6.96,378500,{"date":1729,"open":1695,"high":1730,"low":1695,"close":214,"change":234,"percent_change":1620,"volume":1731,"transactions":9,"vwap":214},"2025-10-29",1.63,312200,{"date":1733,"open":19,"high":213,"low":241,"close":241,"change":68,"percent_change":1734,"volume":1735,"transactions":9,"vwap":241},"2025-10-28",-3.11,220100,{"date":1737,"open":214,"high":17,"low":233,"close":221,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":221},"2025-10-27",0.07,4.55,533100,{"date":1742,"open":532,"high":223,"low":532,"close":1694,"change":277,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1694},"2025-10-24",6.21,625300,{"date":1746,"open":1696,"high":1702,"low":1696,"close":1747,"change":234,"percent_change":1666,"volume":1748,"transactions":9,"vwap":1747},"2025-10-23",1.45,348700,{"date":1750,"open":1709,"high":1714,"low":1696,"close":1751,"change":242,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-22",1.43,-1.38,793000,{"date":1755,"open":1629,"high":1671,"low":1629,"close":1747,"change":169,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1747},"2025-10-21",9.02,940500,{"date":1759,"open":1760,"high":1751,"low":1643,"close":1660,"change":68,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1660},"2025-10-20",1.385,-3.62,698400,{"date":1764,"open":1747,"high":1684,"low":1661,"close":1627,"change":287,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1627},"2025-10-17",-4.83,762000,{"date":1768,"open":1695,"high":1769,"low":1747,"close":1747,"change":1404,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1747},"2025-10-16",1.569,-5.23,748200,{"date":1773,"open":1694,"high":223,"low":250,"close":250,"change":1428,"percent_change":642,"volume":1774,"transactions":9,"vwap":250},"2025-10-15",713100,{"date":1776,"open":1679,"high":221,"low":310,"close":1679,"change":294,"percent_change":177,"volume":1777,"transactions":9,"vwap":1679},"2025-10-14",888100,{"date":1779,"open":260,"high":249,"low":310,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-13",1.505,-0.225,-13.01,1915400,{"date":1785,"open":232,"high":258,"low":213,"close":205,"change":1428,"percent_change":585,"volume":1786,"transactions":9,"vwap":205},"2025-10-10",1111900,{"date":1788,"open":205,"high":258,"low":20,"close":232,"change":754,"percent_change":754,"volume":1789,"transactions":9,"vwap":232},"2025-10-09",1453000,{"date":1791,"open":189,"high":1792,"low":249,"close":232,"change":1685,"percent_change":1793,"volume":1794,"transactions":9,"vwap":232},"2025-10-08",1.814,3.61,1356700,{"date":1796,"open":1797,"high":437,"low":20,"close":17,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":17},"2025-10-07",2.03,-0.24,-12.63,6802800,{"date":1802,"open":1803,"high":1331,"low":197,"close":328,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":328},"2025-10-06",1.83,-2.85,-60,16292300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1337,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-03",4.56,4.99,4.42,4.75,5.79,665200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":380,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":380},"2025-10-02",4.33,4.57,4.28,0.23,5.4,399800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":74,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-01",3.91,4.46,3.88,4.26,8.4,606200,{"date":1832,"open":1833,"high":1686,"low":769,"close":1834,"change":206,"percent_change":1603,"volume":1835,"transactions":9,"vwap":1834},"2025-09-30",4.03,3.93,291400,{"date":1837,"open":1838,"high":1839,"low":872,"close":1827,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1827},"2025-09-29",4.13,4.15,-0.23,-5.6,373900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1686,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1686},"2025-09-26",3.6,4.16,3.505,0.51,14.17,772100,{"date":1852,"open":1853,"high":1793,"low":1854,"close":1845,"change":234,"percent_change":605,"volume":1855,"transactions":9,"vwap":1845},"2025-09-25",3.56,3.36,288800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":198,"percent_change":1120,"volume":1862,"transactions":9,"vwap":1861},"2025-09-24",3.75,3.77,3.512,3.58,343700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-23",3.96,3.65,3.69,-0.2,-5.14,383200,{"date":1872,"open":1873,"high":1874,"low":769,"close":1875,"change":198,"percent_change":1876,"volume":1370,"transactions":9,"vwap":1875},"2025-09-22",4.06,4.1,3.89,-2.75,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1685,"percent_change":1679,"volume":1883,"transactions":9,"vwap":1882},"2025-09-19",3.94,4.05,3.868,4,314800,{"date":1885,"open":1886,"high":1887,"low":769,"close":1879,"change":21,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1879},"2025-09-18",3.99,4.19,0.77,295700,{"date":1891,"open":1892,"high":1893,"low":769,"close":1825,"change":206,"percent_change":1621,"volume":1894,"transactions":9,"vwap":1825},"2025-09-17",3.87,4.02,152100,{"date":1896,"open":1873,"high":1874,"low":1186,"close":872,"change":1897,"percent_change":1898,"volume":1699,"transactions":9,"vwap":872},"2025-09-16",-0.21,-5.16,{"date":1900,"open":1901,"high":1739,"low":1882,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-15",4.22,4.07,-0.18,-4.24,638500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1908,"change":224,"percent_change":1840,"volume":1911,"transactions":9,"vwap":1908},"2025-09-12",4.25,4.3,4.118,242400,{"date":1913,"open":1887,"high":1914,"low":1865,"close":1828,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1828},"2025-09-11",4.35,0.13,3.15,494200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1838,"change":1428,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1838},"2025-09-10",4.12,4.32,4.01,0.24,340600,{"date":1926,"open":1927,"high":1914,"low":1928,"close":1920,"change":754,"percent_change":754,"volume":1929,"transactions":9,"vwap":1920},"2025-09-09",4.24,3.83,373200,{"date":1931,"open":1902,"high":1932,"low":1933,"close":1920,"change":169,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-09-08",4.21,3.831,3,412200,{"date":1937,"open":1834,"high":1938,"low":89,"close":1882,"change":431,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1882},"2025-09-05",4.09,6.67,566900,{"date":1942,"open":1943,"high":1859,"low":1944,"close":1858,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1858},"2025-09-04",3.39,3.381,0.39,11.61,592400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1854,"change":242,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1854},"2025-09-03",3.37,3.44,3.33,-0.59,96100,{"date":1956,"open":1957,"high":1958,"low":783,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-02",3.54,3.55,3.38,-0.12,-3.43,244800,{"date":1964,"open":1965,"high":1966,"low":1943,"close":1967,"change":234,"percent_change":604,"volume":1968,"transactions":9,"vwap":1967},"2025-08-29",3.46,3.605,3.5,159400,{"date":1970,"open":1971,"high":1972,"low":1952,"close":1973,"change":234,"percent_change":585,"volume":1974,"transactions":9,"vwap":1973},"2025-08-28",3.45,3.526,3.48,190700,{"date":1976,"open":1861,"high":1861,"low":1977,"close":1965,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1965},"2025-08-27",3.43,-0.115,-3.22,91700,{"date":1982,"open":1845,"high":1845,"low":1315,"close":1983,"change":1984,"percent_change":1429,"volume":1985,"transactions":9,"vwap":1983},"2025-08-26",3.575,0.035,96900,{"date":1987,"open":1988,"high":1957,"low":1989,"close":1957,"change":431,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1957},"2025-08-25",3.4,3.22,7.6,218100,{"date":1993,"open":1793,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-22",3.619,3.27,3.29,-0.26,-7.32,488200,{"date":2001,"open":2002,"high":1858,"low":1854,"close":1958,"change":206,"percent_change":1751,"volume":2003,"transactions":9,"vwap":1958},"2025-08-21",3.51,300100,{"date":2005,"open":1950,"high":2006,"low":2007,"close":1967,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1967},"2025-08-20",3.518,3.3,0.17,5.11,236600,{"date":2012,"open":1943,"high":1967,"low":2013,"close":1952,"change":251,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1952},"2025-08-19",3.23,-1.77,172900,{"date":2017,"open":1967,"high":2018,"low":2019,"close":1943,"change":1960,"percent_change":656,"volume":2020,"transactions":9,"vwap":1943},"2025-08-18",3.522,3.35,169400,{"date":2022,"open":2023,"high":1853,"low":2024,"close":2002,"change":1923,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2002},"2025-08-15",3.31,3.215,7.34,395900,{"date":2028,"open":2029,"high":783,"low":2029,"close":1995,"change":1915,"percent_change":1473,"volume":2030,"transactions":9,"vwap":1995},"2025-08-14",3.11,231100,{"date":2032,"open":2033,"high":1995,"low":2034,"close":2035,"change":198,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-13",3.26,2.96,3.14,-3.38,604600,{"date":2039,"open":1967,"high":1853,"low":2040,"close":2041,"change":1997,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-12",3.212,3.25,-7.41,405100,{"date":2045,"open":1967,"high":1186,"low":1854,"close":2002,"change":224,"percent_change":748,"volume":2046,"transactions":9,"vwap":2002},"2025-08-11",281900,{"date":2048,"open":1967,"high":2049,"low":2019,"close":2049,"change":174,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-08",3.52,-0.85,250200,{"date":2053,"open":1865,"high":2054,"low":1957,"close":1958,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1958},"2025-08-07",4.069,-0.34,-8.74,443700,{"date":2059,"open":1458,"high":2060,"low":1861,"close":1875,"change":53,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1875},"2025-08-06",4.065,2.64,437400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-05",3.7,3.82,3.66,3.79,0.16,4.41,214600,{"date":2073,"open":1971,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-04",3.705,3.418,3.63,0.22,6.45,276800,{"date":2081,"open":1951,"high":2082,"low":2041,"close":2083,"change":2084,"percent_change":2085,"volume":1706,"transactions":9,"vwap":2083},"2025-08-01",3.57,3.41,-0.16,-4.48,{"date":2087,"open":2088,"high":1458,"low":1967,"close":2082,"change":346,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2082},"2025-07-31",3.68,-1.11,258600,{"date":2092,"open":1845,"high":2093,"low":2049,"close":1793,"change":754,"percent_change":754,"volume":2094,"transactions":9,"vwap":1793},"2025-07-30",3.74,167500,{"date":2096,"open":2097,"high":2093,"low":1971,"close":1793,"change":311,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1793},"2025-07-29",3.72,-3.48,412700,{"date":2101,"open":1882,"high":1882,"low":2088,"close":2093,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2093},"2025-07-28",-0.17,-4.35,252400,{"date":2106,"open":1886,"high":2107,"low":2108,"close":1825,"change":269,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1825},"2025-07-25",4.039,3.842,-2.49,194200,{"date":2112,"open":2113,"high":2113,"low":1886,"close":1922,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1922},"2025-07-24",4.4,-0.35,-8.03,261600,{"date":2118,"open":1834,"high":2119,"low":1892,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-23",4.39,4.36,0.48,12.37,725900,{"date":2125,"open":2067,"high":1833,"low":1965,"close":1827,"change":2126,"percent_change":1893,"volume":2127,"transactions":9,"vwap":1827},"2025-07-22",0.15,544300,{"date":2129,"open":2130,"high":1686,"low":1866,"close":2131,"change":2084,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-21",3.98,3.73,-4.11,432300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1875,"change":2008,"percent_change":1818,"volume":2139,"transactions":9,"vwap":1875},"2025-07-18",3.78,3.95,3.715,323200,{"date":2141,"open":1186,"high":2142,"low":1866,"close":2097,"change":21,"percent_change":1335,"volume":2143,"transactions":9,"vwap":2097},"2025-07-17",3.807,237100,{"date":2145,"open":2093,"high":1933,"low":1967,"close":1867,"change":68,"percent_change":164,"volume":2146,"transactions":9,"vwap":1867},"2025-07-16",373400,{"date":2148,"open":1834,"high":1468,"low":1853,"close":2093,"change":147,"percent_change":1765,"volume":2149,"transactions":9,"vwap":2093},"2025-07-15",646400,{"date":2151,"open":1865,"high":1882,"low":2136,"close":1834,"change":68,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1834},"2025-07-14",-1.26,381700,{"date":2155,"open":1892,"high":2156,"low":1892,"close":2130,"change":394,"percent_change":1402,"volume":2157,"transactions":9,"vwap":2130},"2025-07-11",4.169,398900,{"date":2159,"open":2160,"high":1932,"low":1866,"close":1879,"change":748,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1879},"2025-07-10",4.2,-6.64,1179900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1901,"change":311,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1901},"2025-07-09",4.315,4.37,4.151,-2.99,496000,{"date":2171,"open":2119,"high":2172,"low":2173,"close":1914,"change":346,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1914},"2025-07-08",4.44,3.92,-0.91,846300,{"date":2177,"open":2178,"high":1812,"low":1908,"close":2119,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2119},"2025-07-07",4.59,-0.22,-4.77,942800,{"date":2183,"open":2184,"high":2185,"low":1873,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-03",4.18,4.65,4.61,0.44,10.55,948000,{"date":2191,"open":2136,"high":1908,"low":2088,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-02",4.17,0.43,11.5,871400,{"date":2197,"open":1686,"high":2198,"low":2083,"close":2093,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2093},"2025-07-01",4.206,-0.44,-10.53,1740500,{"date":2203,"open":2160,"high":216,"low":1938,"close":2184,"change":1738,"percent_change":249,"volume":2204,"transactions":9,"vwap":2184},"2025-06-30",2142000,{"date":2206,"open":2207,"high":180,"low":1874,"close":1686,"change":2208,"percent_change":1299,"volume":2209,"transactions":9,"vwap":1686},"2025-06-27",4.85,-0.14,7490600,{"date":2211,"open":89,"high":2212,"low":2049,"close":1908,"change":605,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1908},"2025-06-26",4.67,15.18,2216500,{"date":2216,"open":1867,"high":2217,"low":2041,"close":1867,"change":1738,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1867},"2025-06-25",3.828,1.93,2066600,{"date":2221,"open":2222,"high":1866,"low":2223,"close":2224,"change":825,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-24",3.19,2.99,3.62,26.13,7300900,{"date":2228,"open":1380,"high":703,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-23",2.31,2.87,0.71,32.87,13682200,{"date":2235,"open":2236,"high":1352,"low":2237,"close":318,"change":234,"percent_change":2238,"volume":2239,"transactions":9,"vwap":318},"2025-06-20",2.14,2.115,0.93,290100,{"date":2241,"open":2242,"high":318,"low":2243,"close":2236,"change":1738,"percent_change":1959,"volume":2244,"transactions":9,"vwap":2236},"2025-06-18",2.07,2.06,99900,{"date":2246,"open":123,"high":2247,"low":393,"close":2242,"change":68,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2242},"2025-06-17",2.215,-2.36,136000,{"date":2251,"open":344,"high":353,"low":335,"close":2252,"change":1738,"percent_change":2083,"volume":2253,"transactions":9,"vwap":2252},"2025-06-16",2.12,92100,{"date":2255,"open":123,"high":1303,"low":335,"close":393,"change":1960,"percent_change":2256,"volume":2257,"transactions":9,"vwap":393},"2025-06-13",-5.53,128700,{"date":2259,"open":75,"high":363,"low":2260,"close":449,"change":754,"percent_change":754,"volume":2261,"transactions":9,"vwap":449},"2025-06-12",2.13,116800,{"date":2263,"open":2264,"high":2264,"low":2252,"close":449,"change":1868,"percent_change":2265,"volume":2266,"transactions":9,"vwap":449},"2025-06-11",2.39,-8.44,282100,{"date":2268,"open":1634,"high":2269,"low":363,"close":1380,"change":21,"percent_change":1620,"volume":2270,"transactions":9,"vwap":1380},"2025-06-10",2.44,203500,{"date":2272,"open":2273,"high":2273,"low":1167,"close":1634,"change":568,"percent_change":2274,"volume":1037,"transactions":9,"vwap":1634},"2025-06-09",2.48,-3.7,{"date":2276,"open":449,"high":2273,"low":449,"close":2277,"change":821,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-06",2.43,13.02,343000,{"date":2281,"open":363,"high":2229,"low":2252,"close":1303,"change":568,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1303},"2025-06-05",-4.02,238200,{"date":2285,"open":2229,"high":2286,"low":75,"close":458,"change":68,"percent_change":2287,"volume":2288,"transactions":9,"vwap":458},"2025-06-04",2.4,-2.18,201900,{"date":2290,"open":2264,"high":2291,"low":363,"close":1167,"change":206,"percent_change":364,"volume":2292,"transactions":9,"vwap":1167},"2025-06-03",2.45,535700,{"date":2294,"open":337,"high":2295,"low":337,"close":458,"change":1337,"percent_change":2296,"volume":2297,"transactions":9,"vwap":458},"2025-06-02",2.28,13.13,237500,{"date":2299,"open":2252,"high":2252,"low":2300,"close":2301,"change":2208,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-30",1.955,1.98,-6.6,231900,{"date":2305,"open":344,"high":395,"low":2306,"close":2252,"change":1915,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2252},"2025-05-29",2.023,6.53,204600,{"date":2310,"open":395,"high":2295,"low":2301,"close":337,"change":1897,"percent_change":2311,"volume":2312,"transactions":9,"vwap":337},"2025-05-28",-9.55,198100,{"date":2314,"open":2315,"high":353,"low":2316,"close":353,"change":477,"percent_change":2317,"volume":2318,"transactions":9,"vwap":353},"2025-05-27",1.94,1.91,15.79,267300,{"date":2320,"open":1797,"high":437,"low":336,"close":328,"change":2102,"percent_change":2321,"volume":1480,"transactions":9,"vwap":328},"2025-05-23",-8.21,{"date":2323,"open":75,"high":353,"low":1797,"close":2242,"change":2208,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2242},"2025-05-22",-6.33,270100,{"date":2327,"open":1797,"high":395,"low":327,"close":1352,"change":1923,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1352},"2025-05-21",12.18,250100,{"date":2331,"open":437,"high":2260,"low":386,"close":327,"change":1903,"percent_change":2332,"volume":2333,"transactions":9,"vwap":327},"2025-05-20",-8.37,261000,{"date":2335,"open":2336,"high":353,"low":2336,"close":1303,"change":821,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1303},"2025-05-19",1.87,14.97,217200,{"date":2340,"open":2341,"high":1797,"low":284,"close":2336,"change":2208,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2336},"2025-05-16",2.01,-6.97,222400,{"date":2345,"open":386,"high":335,"low":285,"close":2341,"change":1571,"percent_change":1813,"volume":2346,"transactions":9,"vwap":2341},"2025-05-15",139400,{"date":2348,"open":378,"high":437,"low":328,"close":328,"change":346,"percent_change":2349,"volume":2350,"transactions":9,"vwap":328},"2025-05-14",-2.06,106100,{"date":2352,"open":422,"high":335,"low":2316,"close":2315,"change":198,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2315},"2025-05-13",-5.37,191400,{"date":2356,"open":190,"high":2242,"low":284,"close":393,"change":1923,"percent_change":2357,"volume":2358,"transactions":9,"vwap":393},"2025-05-12",13.26,245400,{"date":2360,"open":328,"high":378,"low":16,"close":285,"change":234,"percent_change":90,"volume":2361,"transactions":9,"vwap":285},"2025-05-09",287500,{"date":2363,"open":285,"high":22,"low":249,"close":392,"change":174,"percent_change":2364,"volume":2365,"transactions":9,"vwap":392},"2025-05-08",-1.65,250400,{"date":2367,"open":379,"high":328,"low":284,"close":22,"change":1021,"percent_change":2368,"volume":2369,"transactions":9,"vwap":22},"2025-05-07",-1.89,165500,{"date":2371,"open":2372,"high":337,"low":190,"close":2373,"change":1565,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-06",1.96,1.855,-6.78,161600,{"date":2377,"open":364,"high":1331,"low":2301,"close":337,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":337},"2025-05-05",-0.25,-11.16,224200,{"date":2382,"open":344,"high":2383,"low":335,"close":458,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":458},"2025-05-02",2.27,0.21,10.34,261900,{"date":2388,"open":449,"high":2389,"low":2390,"close":1797,"change":356,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1797},"2025-05-01",2.18,1.951,-6.88,276600,{"date":2394,"open":422,"high":353,"low":2395,"close":2389,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2389},"2025-04-30",1.905,0.18,9,302300,{"date":2400,"open":2316,"high":123,"low":2401,"close":422,"change":277,"percent_change":2402,"volume":2403,"transactions":9,"vwap":422},"2025-04-29",1.865,4.71,440300,{"date":184,"open":22,"high":2316,"low":2405,"close":2316,"change":277,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2316},1.758,4.95,211700]