[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALC":3,"homepage-market-summary":31,"stock-historical-CALC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CALC","2026-10-02",{"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},"CalciMedica, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CalciMedica Inc is a clinical-stage biopharmaceutical company focused on developing therapeutics that treat serious illnesses driven by inflammatory and immunologic processes and direct cellular damage. Its product candidates act upon calcium release-activated calcium (CRAC) channels and would constitute a new class of drugs. Its product candidate is Auxora, a potent and selective intravenous formulated small molecule CRAC channel inhibitor containing the active compound zegocractin (formerly referred to as CM4620) that, in animal models, reduced acute epithelial and\u002For endothelial cell injury and inflammation in organs, such as the pancreas, lungs and kidneys. The company operates as one operating segment focused on developing and commercializing therapeutics in the U.S.","15","La Jolla, 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},1.6,1.64,1.7,1.58,1.65,-0.05,-3.03,21663.196119,419,1.6117,7.2,0.461,689927.1885717171,16.9,1334,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},492949,179926324.331501,5.26,"2025-04-22",[182,183,192,200,208,216,223,232,243,251,261,270,277,286,295,302,311,322,333,342,353,363,371,378,388,398,409,419,430,441,452,463,473,482,493,504,515,524,534,544,553,563,573,584,595,604,614,624,633,644,652,661,672,681,689,697,706,715,724,732,740,748,756,764,772,781,788,795,803,811,820,829,837,845,852,858,866,872,878,886,892,899,907,913,919,926,934,938,946,953,960,966,974,981,987,996,1002,1010,1017,1023,1030,1037,1045,1053,1058,1065,1073,1080,1087,1092,1098,1104,1108,1113,1119,1127,1134,1140,1144,1148,1156,1161,1169,1175,1180,1184,1190,1194,1201,1207,1212,1218,1224,1230,1235,1242,1248,1255,1263,1269,1276,1282,1289,1295,1301,1307,1313,1320,1325,1332,1339,1345,1350,1356,1361,1366,1372,1376,1380,1386,1391,1395,1401,1407,1413,1418,1423,1429,1435,1441,1446,1451,1457,1465,1473,1480,1488,1495,1504,1510,1518,1525,1533,1541,1548,1554,1563,1570,1579,1585,1592,1598,1606,1612,1618,1624,1631,1636,1643,1646,1652,1661,1670,1675,1682,1689,1698,1701,1705,1713,1719,1724,1731,1738,1746,1752,1760,1766,1774,1781,1788,1794,1801,1806,1811,1816,1822,1827,1832,1838,1842,1845,1849,1853,1859,1865,1872,1876,1882,1888,1894,1899,1905,1910,1914,1920,1927,1931,1937,1941,1945,1949,1953,1959,1964,1968,1973,1976,1980,1984,1989,1993,1997,2003,2010,2016,2020,2027,2034,2039,2042,2045,2049,2052,2056,2062,2065,2070,2072,2078,2083,2086,2089,2093,2098,2103,2109,2115,2124,2127,2131,2135,2137,2141,2146,2152,2158,2163,2168,2175,2182,2188,2196,2202,2209,2215,2221,2224,2230,2237,2242,2245,2250,2257,2260,2265,2270,2274,2280,2283,2289,2294,2301,2307,2312,2314,2319,2323,2327,2331,2337,2342,2345,2350,2356,2362,2366,2372,2377,2383,2388,2392,2395,2400,2404,2409,2412,2416,2422,2427,2432,2437,2441,2446,2449,2455,2462,2469,2474,2478,2481,2484,2489,2492,2496],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":16,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.62,1.7094,0.03,1.85,25929.1963,271,1.6609,{"date":193,"open":194,"high":194,"low":16,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.67,0.01,0.62,38663.4663,306,1.631,{"date":201,"open":18,"high":18,"low":19,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.61,-0.07,-4.17,43119.973662,330,1.6243,{"date":209,"open":210,"high":210,"low":185,"close":211,"change":203,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.75,1.68,-4,26592.32339,224,1.6777,{"date":217,"open":218,"high":219,"low":185,"close":210,"change":195,"percent_change":220,"volume":221,"transactions":222,"vwap":18},"2026-09-25",1.73,1.765,0.57,41433.598953,349,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":21,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.81,1.71,1.74,-2.79,54527.431284,576,1.7508,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.87,1.885,1.76,1.79,-0.08,-4.28,70140.9963,574,1.8094,{"date":244,"open":245,"high":246,"low":236,"close":234,"change":195,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.93,1.9793,0.54,97009.259469,598,1.8319,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.95,1.9551,1.86,-0.06,-3.12,50443.9963,320,1.9009,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":21,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.98,1.9983,1.92,-2.54,60237.6403,356,1.9368,{"date":271,"open":272,"high":273,"low":265,"close":272,"change":113,"percent_change":274,"volume":275,"transactions":230,"vwap":276},"2026-09-17",1.97,2.035,-0.51,98729.2063,1.9613,{"date":278,"open":279,"high":280,"low":281,"close":263,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.995,2.06,1.94,0,68540.775461,644,2.0825,{"date":287,"open":288,"high":289,"low":281,"close":263,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",2,2.0416,-0.02,-1,52444.293869,462,1.9616,{"date":296,"open":272,"high":297,"low":234,"close":288,"change":298,"percent_change":103,"volume":299,"transactions":300,"vwap":301},"2026-09-14",2.02,0.02,101274.836085,502,1.9506,{"date":303,"open":304,"high":305,"low":306,"close":263,"change":307,"percent_change":308,"volume":309,"transactions":259,"vwap":310},"2026-09-11",2.085,2.15,1.96,-0.14,-6.6,23152.88396,2.0491,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.22,2.29,2.07,2.12,-0.175,-7.63,83305.009789,692,2.185,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.03,2.31,1.91,2.295,0.275,13.61,185619.8053,1118,2.0877,{"date":334,"open":335,"high":305,"low":336,"close":297,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",2.11,1.9915,-0.15,-6.91,122611.306571,1088,2.0204,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.13,2.25,2.09,2.17,-0.03,-1.36,94132.97347,549,2.1558,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",2.115,2.27,2.2,0.1,4.76,94776.734242,468,2.2004,{"date":364,"open":297,"high":365,"low":297,"close":366,"change":358,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.215,2.1,5,113553.273493,1247,2.1222,{"date":372,"open":335,"high":373,"low":288,"close":288,"change":307,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",2.26,-6.54,141365.143468,1461,2.0937,{"date":379,"open":380,"high":381,"low":344,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.2998,2.47273,2.14,-0.182,-7.84,166643.475418,1506,2.2446,{"date":389,"open":390,"high":391,"low":357,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.3305,2.382,2.322,-0.028,-1.19,135205.385596,2372,2.2785,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",2.651,2.7503,2.335,2.35,-0.5875,-20,299958.171719,2909,2.456,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",2.9985,2.867,2.9375,-0.0025,-0.09,35467.19476,532,2.9385,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",2.754,2.9455,2.7345,2.94,0.158,5.68,44153.328721,810,2.85,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.9,2.994,2.75,2.782,-0.082,-2.86,50238.885232,778,2.7975,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",2.965,3,2.804,2.864,2.2808,391.08,54318.28494,952,2.8915,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",0.6162,0.63,0.5695,0.5832,-0.0299,-4.88,1083302,3229,0.6029,{"date":464,"open":465,"high":466,"low":220,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",0.638,0.6587,0.6131,-0.0249,-3.9,422068.017671,1121,0.6113,{"date":474,"open":475,"high":476,"low":455,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",0.6657,0.6693,-0.0245,-3.7,103615.286,396,0.6509,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.68,0.6926,0.6582,0.6625,-0.0126,-1.87,75986.361773,800,0.6732,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.6599,0.6887,0.64,0.6751,0.0178,2.71,120713.476464,848,0.6607,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.6299,0.6899,0.6189,0.6573,0.0374,6.03,458378.887429,1986,0.6562,{"date":516,"open":138,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.669999,0.6199,-0.0378,-5.75,206172.026411,949,0.6452,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":495},"2026-08-11",0.6601,0.6859,0.6374,0.6577,-0.0013,-0.2,151795,458,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":495},"2026-08-10",0.67,0.6853,0.65,0.659,-0.0285,-4.15,192153.370592,843,{"date":545,"open":546,"high":547,"low":484,"close":548,"change":477,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",0.7125,0.7183,0.6875,-3.44,378172.368687,857,0.6971,{"date":554,"open":160,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",0.7949,0.71,0.712,-0.029,-3.91,160572.408841,944,0.7327,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.8004,0.8041,0.741,-0.054,-6.79,229345.789,1249,0.7773,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",0.77,0.8206,0.76,0.795,0.0423,5.62,197525.771938,1501,0.7868,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",0.9451,0.976,0.7314,0.7527,-0.2473,-24.73,1119408.972507,4784,0.7967,{"date":596,"open":597,"high":47,"low":598,"close":47,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",0.86,0.8478,0.16,19.05,501101.400953,2458,0.924,{"date":605,"open":606,"high":597,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",0.7599,0.7396,0.84,0.0972,13.09,311761,1172,0.7983,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",0.7042,0.7817,0.7428,0.025,3.48,289717.597791,771,0.746,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":280,"volume":630,"transactions":631,"vwap":632},"2026-07-28",0.69,0.75,0.7178,0.0145,151340,806,0.7145,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",0.736,0.7521,0.6849,0.7033,-0.0566,-7.45,201129.975732,948,0.7094,{"date":645,"open":646,"high":606,"low":484,"close":606,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",0.732999,0.044,6.15,267765.452414,718,0.7002,{"date":653,"open":654,"high":577,"low":655,"close":656,"change":540,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",0.7259,0.6909,0.7159,-3.83,120988.714,599,0.7249,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.7104,0.7999,0.7047,0.7444,0.0344,4.85,529495.171828,1350,0.7574,{"date":673,"open":674,"high":675,"low":676,"close":556,"change":677,"percent_change":133,"volume":678,"transactions":679,"vwap":680},"2026-07-21",0.6999,0.73095,0.6761,0.0055,192686.0273,779,0.7174,{"date":682,"open":627,"high":683,"low":684,"close":685,"change":686,"percent_change":239,"volume":687,"transactions":688,"vwap":546},"2026-07-20",0.75265,0.6829,0.7045,-0.0315,164577.207399,672,{"date":690,"open":691,"high":692,"low":693,"close":635,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":635},"2026-07-17",0.70999998,0.76999998,0.69800001,0.042,6.05,196000,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",0.75599998,0.76599997,0.65600002,0.69400001,-0.088,-11.25,437900,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",0.75999999,0.79000002,0.73100001,0.78200001,0.038,5.11,207600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",0.81800002,0.83999997,0.71700001,0.74400002,-0.074,-9.05,335000,{"date":725,"open":726,"high":727,"low":728,"close":717,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":717},"2026-07-13",0.91000003,0.92500001,0.80000001,-0.112,-12.04,575300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":290,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",0.94,0.94999999,0.88599998,0.93000001,-2.11,190100,{"date":741,"open":742,"high":743,"low":744,"close":735,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":735},"2026-07-09",0.89999998,0.963,0.88999999,0.05,5.56,305200,{"date":749,"open":750,"high":751,"low":752,"close":742,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":742},"2026-07-08",0.93699998,0.95599997,0.87,-0.056,-5.86,255800,{"date":757,"open":758,"high":759,"low":760,"close":751,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":751},"2026-07-07",0.98000002,1.09,0.91600001,-0.032,-3.24,452700,{"date":765,"open":766,"high":767,"low":744,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",0.93599999,1.025,0.98799998,0.023,2.38,422000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",1.03,1.05,0.93199998,0.96499997,-0.075,-7.21,405200,{"date":782,"open":758,"high":783,"low":784,"close":785,"change":195,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",1.15,0.97899997,1.04,0.97,941800,{"date":789,"open":790,"high":774,"low":791,"close":774,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-06-30",0.949,0.85000002,0.043,4.36,920600,{"date":796,"open":797,"high":774,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",0.81999999,0.77999997,0.98699999,0.171,20.96,2087000,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-26",0.60500002,0.81599998,0.59799999,0.19,30.35,2931600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",0.579,0.639,0.55800003,0.62599999,0.029,4.86,1388500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",0.79500002,0.82499999,0.54000002,0.597,-0.206,-25.65,57348200,{"date":830,"open":798,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",0.82700002,0.75800002,0.80299997,0.022,2.82,56800,{"date":838,"open":839,"high":840,"low":699,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",0.78299999,0.82999998,0.78100002,0.026,3.44,33800,{"date":846,"open":847,"high":847,"low":627,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",0.86000001,0.755,-0.085,-10.12,111700,{"date":853,"open":718,"high":854,"low":718,"close":718,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":718},"2026-06-17",0.89200002,-0.018,-2.1,51800,{"date":859,"open":752,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",0.87699997,0.80599999,0.85799998,-0.012,-1.38,143600,{"date":867,"open":742,"high":868,"low":869,"close":752,"change":870,"percent_change":153,"volume":871,"transactions":9,"vwap":752},"2026-06-15",0.93099999,0.861,0.003,52400,{"date":873,"open":726,"high":735,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",0.86699998,-0.025,-2.8,91900,{"date":879,"open":880,"high":881,"low":882,"close":854,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":854},"2026-06-11",0.95999998,0.97000003,0.84399998,-0.04,-4.29,241900,{"date":887,"open":888,"high":889,"low":888,"close":776,"change":834,"percent_change":890,"volume":891,"transactions":9,"vwap":776},"2026-06-10",0.90100002,1.015,2.42,215500,{"date":893,"open":734,"high":894,"low":895,"close":726,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":726},"2026-06-09",0.98299998,0.88,-0.048,-5.01,242400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",1.06,0.91100001,0.958,-0.102,-9.62,564900,{"date":908,"open":895,"high":909,"low":718,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-06-05",1.14,0.209,24.56,2994500,{"date":914,"open":797,"high":726,"low":709,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",0.85100001,0.001,0.12,160500,{"date":920,"open":921,"high":874,"low":922,"close":791,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":791},"2026-06-03",0.77700001,0.76300001,0.049,6.12,113800,{"date":927,"open":928,"high":929,"low":627,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",0.84200001,0.85500002,0.801,-0.041,-4.87,243300,{"date":935,"open":791,"high":874,"low":840,"close":928,"change":619,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-06-01",3.06,154800,{"date":939,"open":940,"high":941,"low":848,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",0.91900003,0.92000002,0.81699997,-0.053,-6.09,311100,{"date":947,"open":948,"high":949,"low":948,"close":752,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":752},"2026-05-28",0.74000001,0.89099997,0.125,16.78,232600,{"date":954,"open":708,"high":708,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",0.70700002,0.745,-0.015,-1.97,129200,{"date":961,"open":962,"high":709,"low":814,"close":708,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":708},"2026-05-26",0.64099997,0.131,20.83,291500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",0.61500001,0.64999998,0.62900001,-0.001,-0.16,50100,{"date":975,"open":976,"high":977,"low":978,"close":455,"change":957,"percent_change":979,"volume":980,"transactions":9,"vwap":455},"2026-05-21",0.64499998,0.65700001,0.60699999,-2.33,115800,{"date":982,"open":983,"high":626,"low":968,"close":976,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":976},"2026-05-20",0.62800002,0.028,4.54,70100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",0.62400001,0.64200002,0.58099997,0.61699998,-0.003,-0.48,72300,{"date":997,"open":969,"high":998,"low":196,"close":196,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":196},"2026-05-18",0.65499997,-0.037,-5.63,95800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":977,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2026-05-15",0.68300003,0.72399998,0.65100002,-0.023,-3.38,242800,{"date":1011,"open":1012,"high":1013,"low":1006,"close":1014,"change":113,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",0.67000002,0.72100002,0.68000001,-1.45,81500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":626,"change":108,"percent_change":1021,"volume":1022,"transactions":9,"vwap":626},"2026-05-13",0.61299998,0.727,9.52,361300,{"date":1024,"open":1025,"high":962,"low":1026,"close":455,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":455},"2026-05-12",0.616,0.58999997,0.039,6.6,108500,{"date":1031,"open":1032,"high":962,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",0.62699997,0.59100002,-0.038,-6.04,49500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":970,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":970},"2026-05-08",0.63999999,0.64300001,0.61000001,-0.006,-0.94,57600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":346,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",0.634,0.67799997,0.61199999,0.63499999,0.013,266900,{"date":1054,"open":1026,"high":990,"low":1026,"close":1055,"change":298,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",0.62199998,3.32,72400,{"date":1059,"open":1060,"high":196,"low":1026,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",0.59399998,0.602,0.017,2.91,50600,{"date":1066,"open":1067,"high":1041,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",0.57800001,0.57700002,0.58499998,-0.004,-0.68,86600,{"date":1074,"open":1075,"high":992,"low":1076,"close":1077,"change":971,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",0.60000002,0.57300001,0.58899999,-0.17,156000,{"date":1081,"open":1082,"high":805,"low":1083,"close":1026,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1026},"2026-04-30",0.565,0.53500003,0.033,5.92,153900,{"date":1088,"open":1026,"high":1026,"low":1089,"close":1089,"change":290,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",0.55699998,-3.47,80400,{"date":1093,"open":807,"high":807,"low":1094,"close":1068,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1068},"2026-04-28",0.52999997,-0.013,-2.2,237900,{"date":1099,"open":1100,"high":805,"low":1100,"close":1026,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1026},"2026-04-27",0.57999998,0.005,0.85,74500,{"date":1105,"open":1075,"high":805,"low":1106,"close":1069,"change":1101,"percent_change":597,"volume":1107,"transactions":9,"vwap":1069},"2026-04-24",0.58399999,95900,{"date":1109,"open":1110,"high":455,"low":1100,"close":1100,"change":1111,"percent_change":884,"volume":1112,"transactions":9,"vwap":1100},"2026-04-23",0.61900002,-0.026,151600,{"date":1114,"open":1025,"high":1115,"low":1116,"close":1116,"change":916,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",0.64600003,0.60600001,0.17,71500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":805,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":805},"2026-04-21",0.64899999,0.66000003,0.59500003,-0.057,-8.61,284600,{"date":1128,"open":805,"high":1129,"low":805,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-20",0.66799998,0.662,0.059,9.78,186900,{"date":1135,"open":196,"high":983,"low":1075,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",0.60299999,-0.007,-1.15,71900,{"date":1141,"open":455,"high":1040,"low":1026,"close":1041,"change":875,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1041},"2026-04-16",-3.94,277100,{"date":1145,"open":196,"high":1040,"low":1116,"close":1050,"change":1146,"percent_change":345,"volume":1147,"transactions":9,"vwap":1050},"2026-04-15",0.014,137000,{"date":1149,"open":1150,"high":1151,"low":1110,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",0.625,0.66299999,0.62099999,-0.005,-0.8,79700,{"date":1157,"open":455,"high":693,"low":196,"close":816,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":816},"2026-04-13",0.008,1.29,136000,{"date":1162,"open":962,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",0.64700001,0.60799998,0.61799997,-0.033,-5.07,170300,{"date":1170,"open":1171,"high":1172,"low":1041,"close":1006,"change":984,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1006},"2026-04-09",0.62300003,0.69999999,4.49,480400,{"date":1176,"open":1150,"high":976,"low":1177,"close":1171,"change":855,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1171},"2026-04-08",0.60399997,-2.81,329500,{"date":1181,"open":455,"high":708,"low":989,"close":962,"change":1062,"percent_change":1182,"volume":1183,"transactions":9,"vwap":962},"2026-04-07",2.72,689100,{"date":1185,"open":1186,"high":455,"low":1187,"close":989,"change":1027,"percent_change":1188,"volume":1189,"transactions":9,"vwap":989},"2026-04-06",0.60100001,0.56999999,6.67,193300,{"date":1191,"open":1187,"high":196,"low":1192,"close":1069,"change":993,"percent_change":274,"volume":1193,"transactions":9,"vwap":1069},"2026-04-02",0.55000001,171800,{"date":1195,"open":1196,"high":1165,"low":824,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",0.55599999,0.588,0.048,8.89,150600,{"date":1202,"open":1203,"high":1196,"low":1204,"close":824,"change":298,"percent_change":1205,"volume":1206,"transactions":9,"vwap":824},"2026-03-31",0.51999998,0.50700003,3.85,93100,{"date":1208,"open":1209,"high":1164,"low":1203,"close":1203,"change":1210,"percent_change":1125,"volume":1211,"transactions":9,"vwap":1203},"2026-03-30",0.56,-0.049,94800,{"date":1213,"open":1075,"high":1041,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",0.56900001,-0.014,-2.4,144000,{"date":1219,"open":1069,"high":1039,"low":1067,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",0.583,0.007,1.22,139800,{"date":1225,"open":455,"high":976,"low":1187,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",0.57599998,-0.045,-7.25,190200,{"date":1231,"open":992,"high":1232,"low":1075,"close":1152,"change":1111,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1152},"2026-03-24",0.67199999,-4.02,157900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1163,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1163},"2026-03-23",0.59899998,0.68199998,0.069,11.94,328500,{"date":1243,"open":1244,"high":1245,"low":1067,"close":1067,"change":972,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1067},"2026-03-20",0.71499997,0.72500002,-21.68,393800,{"date":1249,"open":921,"high":921,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",0.70499998,0.73799998,-0.084,-10.22,308000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":863,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",0.83899999,0.87199998,0.76700002,0.82200003,-1.44,416100,{"date":1264,"open":949,"high":737,"low":1260,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-17",0.83399999,-0.063,-7.02,249500,{"date":1270,"open":929,"high":941,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-16",0.81300002,0.89700001,0.067,8.07,436000,{"date":1277,"open":1278,"high":744,"low":1278,"close":840,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":840},"2026-03-13",0.72899997,0.104,14.33,877500,{"date":1283,"open":1284,"high":1251,"low":1250,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-12",0.70899999,0.72600001,0.034,4.91,279000,{"date":1290,"open":1291,"high":948,"low":1291,"close":1292,"change":1062,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-11",0.67500001,0.69199997,2.52,318200,{"date":1296,"open":1297,"high":1251,"low":1298,"close":1291,"change":753,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2026-03-10",0.73000002,0.65200001,-7.66,239700,{"date":1302,"open":1297,"high":1303,"low":1250,"close":710,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":710},"2026-03-09",0.773,0.004,0.55,313600,{"date":1308,"open":1309,"high":798,"low":455,"close":1020,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1020},"2026-03-06",0.65799999,0.066,9.98,656300,{"date":1314,"open":1049,"high":1315,"low":1075,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-05",0.676,0.66100001,0.037,5.93,400300,{"date":1321,"open":1026,"high":977,"low":1322,"close":989,"change":647,"percent_change":1323,"volume":1324,"transactions":9,"vwap":989},"2026-03-04",0.55500001,7.59,592200,{"date":1326,"open":1209,"high":1327,"low":1328,"close":1100,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1100},"2026-03-03",0.69300002,0.53399998,0.073,14.4,2878200,{"date":1333,"open":1334,"high":1335,"low":27,"close":1204,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1204},"2026-03-02",0.51499999,0.52100003,-0.009,-1.74,446500,{"date":1340,"open":1192,"high":1082,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-27",0.51599997,-0.036,-6.52,246500,{"date":1346,"open":824,"high":1214,"low":1347,"close":1348,"change":195,"percent_change":188,"volume":1349,"transactions":9,"vwap":1348},"2026-02-26",0.537,0.55199999,144100,{"date":1351,"open":1026,"high":1026,"low":1352,"close":1353,"change":896,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-25",0.53100002,0.542,-8.14,498900,{"date":1357,"open":1358,"high":1186,"low":1348,"close":1026,"change":619,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1026},"2026-02-24",0.57499999,4.42,232300,{"date":1362,"open":1083,"high":813,"low":1083,"close":1082,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1082},"2026-02-23",0.024,4.44,332300,{"date":1367,"open":1192,"high":1196,"low":1368,"close":1369,"change":298,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-20",0.50400001,0.54100001,3.84,500700,{"date":1373,"open":1197,"high":1197,"low":1335,"close":1335,"change":558,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1335},"2026-02-19",-5.27,525000,{"date":1377,"open":1177,"high":1047,"low":1192,"close":1192,"change":1266,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1192},"2026-02-18",-10.28,468600,{"date":1381,"open":969,"high":1382,"low":1106,"close":1019,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1019},"2026-02-17",0.70599997,-0.042,-6.41,446000,{"date":1387,"open":1388,"high":1388,"low":969,"close":998,"change":1227,"percent_change":1389,"volume":1390,"transactions":9,"vwap":998},"2026-02-13",0.71100003,-6.43,364300,{"date":1392,"open":626,"high":1245,"low":1122,"close":1172,"change":870,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1172},"2026-02-12",0.43,205600,{"date":1396,"open":692,"high":798,"low":1397,"close":1398,"change":883,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-11",0.68599999,0.69700003,-5.43,430700,{"date":1402,"open":1291,"high":709,"low":1298,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-10",0.73699999,0.084,12.86,846200,{"date":1408,"open":816,"high":1014,"low":1177,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-09",0.653,0.053,8.83,328000,{"date":1414,"open":1077,"high":1122,"low":1100,"close":1075,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1075},"2026-02-06",-0.011,-1.8,569400,{"date":1419,"open":455,"high":977,"low":1203,"close":1420,"change":1210,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-05",0.611,-7.42,949200,{"date":1424,"open":1019,"high":1425,"low":1026,"close":1122,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1122},"2026-02-04",0.72000003,0.051,8.37,845800,{"date":1430,"open":969,"high":1012,"low":1237,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-03",0.60900003,-0.061,-9.1,1303800,{"date":1436,"open":791,"high":929,"low":1437,"close":1012,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1012},"2026-02-02",0.59299999,-0.23,-25.56,2368500,{"date":1442,"open":758,"high":90,"low":791,"close":742,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":742},"2026-01-30",-0.12,-11.76,2063400,{"date":1447,"open":118,"high":1448,"low":735,"close":90,"change":1438,"percent_change":1449,"volume":1450,"transactions":9,"vwap":90},"2026-01-29",1.2,-18.4,5741800,{"date":1452,"open":791,"high":210,"low":797,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-28",1.25,-3.87,-75.59,45558500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1459,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1459},"2026-01-27",5.12,5.33,4.963,-0.1,-1.92,70900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":883,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-26",5.23,5.39,5.09,5.22,-0.76,43300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":179,"change":238,"percent_change":1478,"volume":1479,"transactions":9,"vwap":179},"2026-01-23",5.29,5.595,5.16,-1.5,32100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1438,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-22",5.5,5.665,5.32,5.34,-4.13,44700,{"date":1489,"open":1490,"high":1491,"low":1482,"close":1492,"change":348,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-21",5.63,5.95,5.57,-0.54,37100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-20",5.2,5.8,5.04,5.6,0.47,9.16,54300,{"date":1505,"open":1467,"high":1506,"low":1507,"close":1507,"change":337,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-16",5.591,5.13,-2.84,27000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1090,"volume":1517,"transactions":9,"vwap":1515},"2026-01-15",5.49,5.705,5.05,5.28,-0.19,80700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":238,"percent_change":1261,"volume":1524,"transactions":9,"vwap":1523},"2026-01-14",5.41,5.66,5.25,5.47,46200,{"date":1526,"open":1527,"high":1528,"low":1467,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-13",5.3,5.74,5.55,0.15,2.78,106300,{"date":1534,"open":1535,"high":1536,"low":1497,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-12",5.88,6.09,5.4,-0.45,-7.69,115500,{"date":1542,"open":1523,"high":1543,"low":1459,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-09",6.178,5.85,0.52,9.76,101900,{"date":1549,"open":1550,"high":1551,"low":1460,"close":1460,"change":1538,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1460},"2026-01-08",5.632,5.675,-7.79,60600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-07",5.71,5.982,5.52,5.78,0.07,1.23,43600,{"date":1564,"open":1565,"high":1566,"low":1492,"close":1556,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1556},"2026-01-06",5.99,6.4,-0.3,-4.99,179400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-05",6.98,7.04,5.9,6.01,-0.73,-10.83,121600,{"date":1580,"open":1581,"high":26,"low":1582,"close":1581,"change":1530,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-02",6.74,6.06,2.28,150900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":597,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-31",5.7,6.75,6.59,15.01,118100,{"date":1593,"open":1574,"high":1594,"low":1529,"close":1595,"change":1443,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-30",6.038,5.73,-2.05,44800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1544,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1544},"2025-12-29",6.17,6.26,5.774,-0.38,-6.1,40200,{"date":1607,"open":1608,"high":26,"low":1609,"close":1610,"change":298,"percent_change":143,"volume":1611,"transactions":9,"vwap":1610},"2025-12-26",6.3,5.75,6.23,243600,{"date":1613,"open":1582,"high":1608,"low":511,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-24",6.21,0.08,1.31,17500,{"date":1619,"open":1610,"high":1620,"low":1574,"close":1621,"change":1462,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-23",6.28,6.13,-1.61,53800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1610,"change":1443,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1610},"2025-12-22",6.35,6.37,6.044,-1.89,105400,{"date":1632,"open":1287,"high":1566,"low":818,"close":1626,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2025-12-19",1.45,29.59,223900,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1443,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-18",5.02,4.64,4.9,-2.39,53700,{"date":1644,"open":1645,"high":1497,"low":818,"close":1638,"change":531,"percent_change":657,"volume":1057,"transactions":9,"vwap":1638},"2025-12-17",5.19,{"date":1647,"open":1648,"high":1485,"low":1648,"close":1470,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1470},"2025-12-16",4.525,0.59,12.74,189200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-15",4.25,4.67,4.24,4.63,0.3,6.93,66000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-12",4.52,4.59,4.26,4.33,-0.26,-5.66,61200,{"date":1671,"open":1672,"high":1673,"low":1666,"close":1664,"change":187,"percent_change":138,"volume":1674,"transactions":9,"vwap":1664},"2025-12-11",4.5,4.7,146900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":203,"percent_change":1681,"volume":925,"transactions":9,"vwap":1680},"2025-12-10",4.57,4.75,4.39,4.56,-1.51,{"date":1683,"open":1684,"high":1657,"low":1685,"close":1657,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1657},"2025-12-09",4.31,4.09,0.22,4.99,67800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-08",4.37,4.74,4.19,4.41,0.04,0.92,202600,{"date":1699,"open":1677,"high":1677,"low":1665,"close":1691,"change":531,"percent_change":1700,"volume":1669,"transactions":9,"vwap":1691},"2025-12-05",-4.38,{"date":1702,"open":1639,"high":1678,"low":1703,"close":1677,"change":1443,"percent_change":1704,"volume":1605,"transactions":9,"vwap":1677},"2025-12-04",4.472,-2.56,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":306,"volume":1712,"transactions":9,"vwap":1710},"2025-12-03",4.51,4.815,4.23,4.69,0.09,39200,{"date":1714,"open":1665,"high":1715,"low":1709,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-02",4.6,0.31,7.23,47000,{"date":1720,"open":1665,"high":1679,"low":1721,"close":1722,"change":298,"percent_change":1501,"volume":1723,"transactions":9,"vwap":1722},"2025-12-01",4.21,4.29,35500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1117,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-28",4.16,4.27,3.92,4.15,36400,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1530,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",3.647,4.151,4.1,3.8,38500,{"date":1739,"open":1685,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-25",4.495,3.88,3.95,-0.24,-5.73,124200,{"date":1747,"open":1748,"high":1721,"low":1749,"close":1693,"change":68,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1693},"2025-11-24",3.31,3.2,27.36,1257500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1755},"2025-11-21",3.17,3.29,3.029,0.13,4.11,17300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1304,"percent_change":1757,"volume":1765,"transactions":9,"vwap":1764},"2025-11-20",3.252,3.3,3.16,14100,{"date":1767,"open":1768,"high":1769,"low":444,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-19",3.02,3.355,3.156,0.086,2.8,83800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":721,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",3.01,3.18,3.07,-2.35,7600,{"date":1782,"open":444,"high":1783,"low":444,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-17",3.19,3.144,0.144,4.8,7800,{"date":1789,"open":1790,"high":1791,"low":444,"close":444,"change":1438,"percent_change":1792,"volume":1793,"transactions":9,"vwap":444},"2025-11-14",3.13,3.143,-7.12,7900,{"date":1795,"open":1796,"high":1763,"low":1768,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-13",3.25,3.23,-0.11,-3.29,27400,{"date":1802,"open":1797,"high":1803,"low":1754,"close":1804,"change":1757,"percent_change":1805,"volume":844,"transactions":9,"vwap":1804},"2025-11-12",3.38,3.34,4.05,{"date":1807,"open":936,"high":1808,"low":936,"close":1809,"change":1530,"percent_change":1640,"volume":1810,"transactions":9,"vwap":1809},"2025-11-11",3.39,3.21,31400,{"date":1812,"open":1790,"high":1813,"low":1814,"close":936,"change":298,"percent_change":138,"volume":1815,"transactions":9,"vwap":936},"2025-11-10",3.195,2.97,13700,{"date":1817,"open":1814,"high":82,"low":1818,"close":1819,"change":290,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-07",2.96,3.04,-0.65,15100,{"date":1823,"open":1814,"high":1824,"low":1818,"close":936,"change":1711,"percent_change":1825,"volume":1826,"transactions":9,"vwap":936},"2025-11-06",3.096,3.03,17400,{"date":1828,"open":1818,"high":1829,"low":1818,"close":1814,"change":238,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1814},"2025-11-05",3.11,-2.62,18400,{"date":1833,"open":1834,"high":1790,"low":1834,"close":1835,"change":108,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-04",2.95,3.05,2.01,27200,{"date":1839,"open":1814,"high":1825,"low":1818,"close":1840,"change":187,"percent_change":103,"volume":1841,"transactions":9,"vwap":1840},"2025-11-03",2.99,40100,{"date":1843,"open":1825,"high":1825,"low":1818,"close":1818,"change":348,"percent_change":291,"volume":1844,"transactions":9,"vwap":1818},"2025-10-31",11100,{"date":1846,"open":1818,"high":1847,"low":1818,"close":1840,"change":298,"percent_change":536,"volume":1848,"transactions":9,"vwap":1840},"2025-10-30",2.995,19200,{"date":1850,"open":82,"high":82,"low":1818,"close":1814,"change":307,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1814},"2025-10-29",-4.5,39500,{"date":1854,"open":1855,"high":1856,"low":1818,"close":1829,"change":1615,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1829},"2025-10-28",3.028,3.14,2.64,25200,{"date":1860,"open":1861,"high":1862,"low":444,"close":1825,"change":1363,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1825},"2025-10-27",3.045,3.12,0.8,20700,{"date":1866,"open":1819,"high":1867,"low":1818,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-24",3.155,3.006,-0.064,-2.08,34600,{"date":1873,"open":1818,"high":1778,"low":1818,"close":1778,"change":745,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1778},"2025-10-23",1.66,36000,{"date":1877,"open":1878,"high":1879,"low":1818,"close":1768,"change":1798,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1768},"2025-10-22",3.15,3.222,-3.51,57100,{"date":1883,"open":1749,"high":1884,"low":1885,"close":1790,"change":256,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1790},"2025-10-21",3.22,3.123,-1.88,15200,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1783,"change":290,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1783},"2025-10-20",3.036,3.26,-0.62,14000,{"date":1895,"open":1797,"high":1797,"low":1896,"close":1809,"change":883,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1809},"2025-10-17",3.072,-1.23,23600,{"date":1900,"open":1783,"high":1796,"low":1901,"close":1796,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1796},"2025-10-16",3.161,0.11,3.5,35200,{"date":1906,"open":1907,"high":1908,"low":1790,"close":1856,"change":1798,"percent_change":1008,"volume":1909,"transactions":9,"vwap":1856},"2025-10-15",3.24,3.331,77000,{"date":1911,"open":1763,"high":1056,"low":1764,"close":1796,"change":113,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1796},"2025-10-14",-0.31,29700,{"date":1915,"open":1764,"high":1916,"low":1917,"close":1891,"change":1918,"percent_change":444,"volume":1919,"transactions":9,"vwap":1891},"2025-10-13",3.41,3.148,0.095,40900,{"date":1921,"open":1803,"high":1922,"low":936,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",3.65,3.165,-0.215,-6.36,241600,{"date":1928,"open":1749,"high":1803,"low":1749,"close":1803,"change":1929,"percent_change":1536,"volume":1930,"transactions":9,"vwap":1803},"2025-10-09",0.194,20300,{"date":1932,"open":1748,"high":1056,"low":1818,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-08",3.186,-0.204,-6.02,71200,{"date":1938,"open":1797,"high":1939,"low":1809,"close":1808,"change":1940,"percent_change":1684,"volume":1617,"transactions":9,"vwap":1808},"2025-10-07",3.42,0.14,{"date":1942,"open":1749,"high":843,"low":1749,"close":1796,"change":745,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1796},"2025-10-06",1.56,48300,{"date":1946,"open":82,"high":1796,"low":1778,"close":1749,"change":1530,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1749},"2025-10-03",4.92,66100,{"date":1950,"open":936,"high":1797,"low":1768,"close":1835,"change":113,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1835},"2025-10-02",-0.33,55400,{"date":1954,"open":1825,"high":1955,"low":1825,"close":936,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":936},"2025-10-01",3.08,-0.016,-0.52,10200,{"date":1960,"open":1768,"high":1878,"low":1961,"close":1962,"change":1215,"percent_change":1538,"volume":1963,"transactions":9,"vwap":1962},"2025-09-30",2.972,3.076,44600,{"date":1965,"open":1966,"high":1809,"low":1814,"close":82,"change":195,"percent_change":143,"volume":1967,"transactions":9,"vwap":82},"2025-09-29",3.073,21600,{"date":1969,"open":1835,"high":1970,"low":1840,"close":1955,"change":1560,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1955},"2025-09-26",3.1,2.33,16000,{"date":1974,"open":1791,"high":1749,"low":1776,"close":1776,"change":1443,"percent_change":657,"volume":1975,"transactions":9,"vwap":1776},"2025-09-25",35700,{"date":1977,"open":1764,"high":1978,"low":444,"close":1790,"change":282,"percent_change":282,"volume":1979,"transactions":9,"vwap":1790},"2025-09-24",3.28,123200,{"date":1981,"open":1797,"high":1797,"low":1818,"close":1790,"change":1462,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1790},"2025-09-23",-3.1,86700,{"date":1985,"open":1778,"high":1907,"low":433,"close":1797,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1797},"2025-09-22",0.21,6.95,26100,{"date":1990,"open":1809,"high":1809,"low":1818,"close":1768,"change":1516,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1768},"2025-09-19",-5.92,26600,{"date":1994,"open":1995,"high":1995,"low":1819,"close":1809,"change":195,"percent_change":1716,"volume":1996,"transactions":9,"vwap":1809},"2025-09-18",3.286,37000,{"date":1998,"open":1796,"high":1999,"low":2000,"close":1749,"change":2001,"percent_change":2002,"volume":1773,"transactions":9,"vwap":1749},"2025-09-17",3.308,3.122,0.085,2.73,{"date":2004,"open":444,"high":1862,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-16",2.87,3.115,0.265,9.3,38600,{"date":2011,"open":1755,"high":1755,"low":2012,"close":429,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":429},"2025-09-15",2.62,-0.32,-10.09,224900,{"date":2017,"open":843,"high":843,"low":1776,"close":1754,"change":1667,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1754},"2025-09-12",-7.58,68500,{"date":2021,"open":1903,"high":2022,"low":2023,"close":2024,"change":256,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-11",3.6,3.146,3.43,-1.72,101800,{"date":2028,"open":1922,"high":2029,"low":2030,"close":2031,"change":415,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-10",3.73,3.423,3.49,-2.51,69300,{"date":2035,"open":1862,"high":1922,"low":1862,"close":2036,"change":54,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-09",3.58,15.86,59100,{"date":2040,"open":1829,"high":1796,"low":444,"close":82,"change":195,"percent_change":143,"volume":2041,"transactions":9,"vwap":82},"2025-09-08",48000,{"date":2043,"open":1754,"high":1891,"low":1778,"close":1955,"change":415,"percent_change":1508,"volume":2044,"transactions":9,"vwap":1955},"2025-09-05",33100,{"date":2046,"open":1796,"high":1803,"low":1819,"close":1754,"change":21,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1754},"2025-09-04",-1.55,19700,{"date":2050,"open":1884,"high":1796,"low":1778,"close":1884,"change":917,"percent_change":2051,"volume":2019,"transactions":9,"vwap":1884},"2025-09-03",3.87,{"date":2053,"open":434,"high":1796,"low":1182,"close":1970,"change":128,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1970},"2025-09-02",14.81,407800,{"date":2057,"open":2002,"high":1825,"low":2058,"close":2059,"change":348,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-29",2.68,2.7,-1.1,9200,{"date":2063,"open":432,"high":1868,"low":2002,"close":2002,"change":1078,"percent_change":754,"volume":2064,"transactions":9,"vwap":2002},"2025-08-28",26000,{"date":2066,"open":2067,"high":2068,"low":2067,"close":432,"change":187,"percent_change":775,"volume":2069,"transactions":9,"vwap":432},"2025-08-27",2.81,3.052,8600,{"date":2071,"open":1814,"high":1814,"low":2067,"close":2005,"change":1615,"percent_change":2005,"volume":1617,"transactions":9,"vwap":2005},"2025-08-26",{"date":2073,"open":1772,"high":2074,"low":434,"close":2075,"change":195,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-25",2.92,2.79,0.36,95200,{"date":2079,"open":1772,"high":1772,"low":2080,"close":1531,"change":113,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1531},"2025-08-22",2.74,-0.36,23000,{"date":2084,"open":1772,"high":444,"low":434,"close":2075,"change":1695,"percent_change":1633,"volume":2085,"transactions":9,"vwap":2075},"2025-08-21",92500,{"date":2087,"open":2088,"high":2075,"low":2059,"close":434,"change":348,"percent_change":74,"volume":1765,"transactions":9,"vwap":434},"2025-08-20",2.76,{"date":2090,"open":1818,"high":444,"low":500,"close":1531,"change":2091,"percent_change":2092,"volume":844,"transactions":9,"vwap":1531},"2025-08-19",-0.163,-5.54,{"date":2094,"open":1834,"high":1861,"low":2095,"close":2096,"change":1084,"percent_change":118,"volume":2097,"transactions":9,"vwap":2096},"2025-08-18",2.862,2.943,43700,{"date":2099,"open":2080,"high":2074,"low":2100,"close":1063,"change":1658,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1063},"2025-08-15",2.619,11.49,28800,{"date":2104,"open":770,"high":2080,"low":770,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-14",2.61,0.245,10.36,13800,{"date":2110,"open":2080,"high":2080,"low":325,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-13",2.365,-0.115,-4.64,26400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-12",2.662,2.775,2.32,2.48,-0.28,-10.14,64700,{"date":2125,"open":444,"high":444,"low":2126,"close":2088,"change":298,"percent_change":39,"volume":1793,"transactions":9,"vwap":2088},"2025-08-11",2.737,{"date":2128,"open":432,"high":432,"low":2129,"close":2080,"change":1078,"percent_change":2130,"volume":1858,"transactions":9,"vwap":2080},"2025-08-08",2.66,-5.84,{"date":2132,"open":444,"high":444,"low":2067,"close":1063,"change":415,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1063},"2025-08-07",-3,20800,{"date":2136,"open":444,"high":1955,"low":1818,"close":444,"change":282,"percent_change":282,"volume":1958,"transactions":9,"vwap":444},"2025-08-06",{"date":2138,"open":1835,"high":1790,"low":1063,"close":444,"change":21,"percent_change":2139,"volume":2140,"transactions":9,"vwap":444},"2025-08-05",-1.64,42200,{"date":2142,"open":444,"high":2143,"low":429,"close":1835,"change":1902,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1835},"2025-08-04",3.162,3.74,44900,{"date":2147,"open":2148,"high":1903,"low":434,"close":424,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":424},"2025-08-01",3.4,-0.5,-14.53,105900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":843,"change":1743,"percent_change":1343,"volume":2157,"transactions":9,"vwap":843},"2025-07-31",3.77,3.78,3.087,169200,{"date":2159,"open":2155,"high":2155,"low":2022,"close":2160,"change":1462,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-30",3.68,-2.65,62200,{"date":2164,"open":2144,"high":2165,"low":2022,"close":2155,"change":1560,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2155},"2025-07-29",3.81,1.89,47100,{"date":2169,"open":2051,"high":2170,"low":2171,"close":2172,"change":415,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-28",3.96,3.67,3.71,-2.37,48100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1736,"change":1902,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1736},"2025-07-25",3.7,3.97,3.622,2.98,113400,{"date":2183,"open":2184,"high":2184,"low":89,"close":2185,"change":274,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-24",4.22,3.69,-12.14,215600,{"date":2189,"open":2190,"high":1665,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-23",3.89,3.53,4.2,0.42,11.11,212000,{"date":2197,"open":2022,"high":1370,"low":2198,"close":2155,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2155},"2025-07-22",3.271,0.29,8.31,210800,{"date":2203,"open":1790,"high":2204,"low":2205,"close":2031,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2031},"2025-07-21",3.54,3.085,0.48,15.95,354900,{"date":2210,"open":2211,"high":1749,"low":2212,"close":1776,"change":54,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1776},"2025-07-18",2.69,2.53,19.44,297300,{"date":2216,"open":313,"high":2217,"low":313,"close":1293,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1293},"2025-07-17",2.693,0.335,15.33,124100,{"date":2222,"open":335,"high":356,"low":366,"close":321,"change":2223,"percent_change":1589,"volume":995,"transactions":9,"vwap":321},"2025-07-16",0.135,{"date":2225,"open":345,"high":2119,"low":288,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-15",2.05,-0.27,-11.64,57500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2119,"change":143,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2119},"2025-07-14",2.19,2.59,2.103,16,354200,{"date":2238,"open":18,"high":373,"low":2239,"close":288,"change":148,"percent_change":2240,"volume":2241,"transactions":9,"vwap":288},"2025-07-11",1.69,23.46,393400,{"date":2243,"open":16,"high":17,"low":16,"close":185,"change":195,"percent_change":196,"volume":2244,"transactions":9,"vwap":185},"2025-07-10",13200,{"date":2246,"open":202,"high":2247,"low":16,"close":202,"change":298,"percent_change":2248,"volume":2249,"transactions":9,"vwap":202},"2025-07-09",1.645,1.26,18600,{"date":2251,"open":2252,"high":20,"low":2253,"close":2254,"change":290,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-08",1.643,1.585,1.59,-1.24,14600,{"date":2258,"open":1874,"high":2239,"low":202,"close":202,"change":282,"percent_change":282,"volume":2259,"transactions":9,"vwap":202},"2025-07-07",14700,{"date":2261,"open":16,"high":20,"low":2262,"close":202,"change":187,"percent_change":2263,"volume":2264,"transactions":9,"vwap":202},"2025-07-03",1.598,1.9,21500,{"date":2266,"open":2267,"high":2239,"low":2267,"close":19,"change":298,"percent_change":2268,"volume":2269,"transactions":9,"vwap":19},"2025-07-02",1.55,1.28,46800,{"date":2271,"open":17,"high":188,"low":2272,"close":1943,"change":883,"percent_change":2273,"volume":2259,"transactions":9,"vwap":1943},"2025-07-01",1.547,-2.5,{"date":2275,"open":2276,"high":2277,"low":2276,"close":16,"change":1117,"percent_change":2278,"volume":2279,"transactions":9,"vwap":16},"2025-06-30",1.42,1.666,11.89,55200,{"date":2281,"open":2282,"high":1943,"low":2282,"close":2282,"change":282,"percent_change":282,"volume":2038,"transactions":9,"vwap":2282},"2025-06-27",1.43,{"date":2284,"open":2285,"high":2286,"low":2282,"close":2282,"change":307,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2282},"2025-06-26",1.5,1.57,-8.92,119100,{"date":2290,"open":2239,"high":2291,"low":1943,"close":2286,"change":238,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2286},"2025-06-25",1.72,-4.85,32900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":20,"change":1902,"percent_change":2299,"volume":2300,"transactions":9,"vwap":20},"2025-06-24",1.49,1.762,1.48,7.14,20100,{"date":2302,"open":2303,"high":237,"low":2304,"close":2305,"change":1462,"percent_change":1604,"volume":2306,"transactions":9,"vwap":2305},"2025-06-23",1.705,1.51,1.54,34200,{"date":2308,"open":1874,"high":210,"low":2309,"close":17,"change":21,"percent_change":2310,"volume":2311,"transactions":9,"vwap":17},"2025-06-20",1.63,-2.96,14500,{"date":2313,"open":237,"high":237,"low":211,"close":2239,"change":282,"percent_change":282,"volume":1893,"transactions":9,"vwap":2239},"2025-06-18",{"date":2315,"open":218,"high":210,"low":2316,"close":2239,"change":113,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2239},"2025-06-17",1.686,-0.59,27100,{"date":2320,"open":236,"high":2321,"low":18,"close":18,"change":290,"percent_change":2322,"volume":1617,"transactions":9,"vwap":18},"2025-06-16",1.78,-1.16,{"date":2324,"open":227,"high":210,"low":226,"close":2291,"change":348,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2291},"2025-06-13",-1.71,7500,{"date":2328,"open":225,"high":225,"low":210,"close":210,"change":256,"percent_change":2329,"volume":2330,"transactions":9,"vwap":210},"2025-06-12",-3.31,8000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":225,"change":883,"percent_change":2336,"volume":1887,"transactions":9,"vwap":225},"2025-06-11",1.855,1.892,1.8,-2.16,{"date":2338,"open":2263,"high":2263,"low":2339,"close":188,"change":108,"percent_change":2340,"volume":2341,"transactions":9,"vwap":188},"2025-06-10",1.83,3.35,25500,{"date":2343,"open":2166,"high":2166,"low":2321,"close":237,"change":745,"percent_change":2005,"volume":2344,"transactions":9,"vwap":237},"2025-06-09",15900,{"date":2346,"open":2347,"high":2347,"low":18,"close":227,"change":108,"percent_change":2348,"volume":2349,"transactions":9,"vwap":227},"2025-06-06",1.868,3.57,28100,{"date":2351,"open":194,"high":2352,"low":2353,"close":211,"change":2354,"percent_change":2355,"volume":2318,"transactions":9,"vwap":211},"2025-06-05",1.735,1.664,-0.035,-2.04,{"date":2357,"open":2291,"high":2291,"low":2358,"close":2359,"change":2001,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-04",1.661,1.715,5.21,12000,{"date":2363,"open":194,"high":226,"low":202,"close":2309,"change":113,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2309},"2025-06-03",-0.61,30900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":17,"change":203,"percent_change":2371,"volume":1893,"transactions":9,"vwap":17},"2025-06-02",1.695,1.731,1.639,-4.09,{"date":2373,"open":2374,"high":226,"low":20,"close":226,"change":1342,"percent_change":2375,"volume":2376,"transactions":9,"vwap":226},"2025-05-30",1.708,-2.06,4600,{"date":2378,"open":2291,"high":236,"low":2239,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-29",1.746,-0.008,-0.46,24500,{"date":2384,"open":219,"high":237,"low":2291,"close":2385,"change":1042,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-28",1.754,-0.34,8800,{"date":2389,"open":2339,"high":2339,"low":227,"close":236,"change":883,"percent_change":2390,"volume":2391,"transactions":9,"vwap":236},"2025-05-27",-2.22,11800,{"date":2393,"open":2335,"high":2335,"low":226,"close":2335,"change":1711,"percent_change":179,"volume":2394,"transactions":9,"vwap":2335},"2025-05-23",3800,{"date":2396,"open":2397,"high":2397,"low":1874,"close":226,"change":883,"percent_change":2398,"volume":2399,"transactions":9,"vwap":226},"2025-05-22",1.775,-2.29,15000,{"date":2401,"open":2166,"high":2263,"low":210,"close":210,"change":1798,"percent_change":2402,"volume":2403,"transactions":9,"vwap":210},"2025-05-21",-5.91,34500,{"date":2405,"open":2406,"high":2406,"low":2407,"close":255,"change":282,"percent_change":282,"volume":2408,"transactions":9,"vwap":255},"2025-05-20",1.913,1.795,18200,{"date":2410,"open":288,"high":288,"low":188,"close":255,"change":307,"percent_change":2411,"volume":2264,"transactions":9,"vwap":255},"2025-05-19",-7,{"date":2413,"open":245,"high":2414,"low":326,"close":288,"change":108,"percent_change":82,"volume":2415,"transactions":9,"vwap":288},"2025-05-16",2.04,21800,{"date":2417,"open":2418,"high":288,"low":2263,"close":281,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":281},"2025-05-15",1.99,0.027,1.41,37600,{"date":2423,"open":306,"high":2414,"low":234,"close":2406,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2406},"2025-05-14",-0.017,-0.88,78800,{"date":2428,"open":2429,"high":2429,"low":255,"close":245,"change":238,"percent_change":2430,"volume":2431,"transactions":9,"vwap":245},"2025-05-13",2.042,-3.98,33700,{"date":2433,"open":288,"high":297,"low":2434,"close":1836,"change":195,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1836},"2025-05-12",1.928,0.5,21700,{"date":2438,"open":324,"high":324,"low":2439,"close":288,"change":256,"percent_change":2440,"volume":1815,"transactions":9,"vwap":288},"2025-05-09",1.968,-2.91,{"date":2442,"open":288,"high":2443,"low":2444,"close":280,"change":108,"percent_change":444,"volume":2445,"transactions":9,"vwap":280},"2025-05-08",2.151,1.943,60000,{"date":2447,"open":2414,"high":305,"low":253,"close":288,"change":195,"percent_change":2435,"volume":2448,"transactions":9,"vwap":288},"2025-05-07",97000,{"date":2450,"open":2451,"high":280,"low":2452,"close":2418,"change":792,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2418},"2025-05-06",1.88,1.82,2.21,77700,{"date":2456,"open":218,"high":2457,"low":2239,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-05",1.976,1.947,0.197,11.26,48200,{"date":2463,"open":2464,"high":2335,"low":2465,"close":210,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":210},"2025-05-02",1.541,1.524,0.2,12.9,41100,{"date":2470,"open":16,"high":16,"low":2471,"close":2267,"change":290,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2267},"2025-05-01",1.525,-1.27,28400,{"date":2475,"open":2476,"high":2254,"low":2476,"close":2286,"change":745,"percent_change":1755,"volume":2477,"transactions":9,"vwap":2286},"2025-04-30",1.555,2200,{"date":2479,"open":2480,"high":2286,"low":2480,"close":2480,"change":195,"percent_change":138,"volume":2330,"transactions":9,"vwap":2480},"2025-04-29",1.52,{"date":2482,"open":2298,"high":2483,"low":2298,"close":2304,"change":195,"percent_change":536,"volume":1780,"transactions":9,"vwap":2304},"2025-04-28",1.535,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2285,"change":875,"percent_change":2139,"volume":1930,"transactions":9,"vwap":2285},"2025-04-25",1.485,1.53,1.475,{"date":2490,"open":2487,"high":2305,"low":2282,"close":2471,"change":1153,"percent_change":1951,"volume":2491,"transactions":9,"vwap":2471},"2025-04-24",33000,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2487,"change":195,"percent_change":138,"volume":1963,"transactions":9,"vwap":2487},"2025-04-23",1.594,1.464,{"date":180,"open":2305,"high":194,"low":2497,"close":2480,"change":290,"percent_change":2498,"volume":2415,"transactions":9,"vwap":2480},1.47,-1.3]