[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENSC":3,"homepage-market-summary":31,"stock-historical-ENSC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENSC","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},"Ensysce Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ensysce Biosciences Inc is a clinical-stage biotech company using its proprietary technology platforms to develop safer prescription drugs. The company is developing a new class of powerful, opioids that prevent both drug abuse and overdoses. Its products are anticipated to provide safer options to treat severe pain and assist in preventing deaths caused by opioid abuse, reducing human and economic costs. The company's current development pipeline includes two new drug platforms: an abuse-resistant opioid prodrug technology, theTrypsin Activated Abuse Protection, or the TAAP platform, and an over-dose protection opioid prodrug technology, the Multi-Pill Abuse Resistant, or the MPAR platform. The Company currently operates in one business segment, which is pharmaceuticals.","10","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},0.395,0.41,0.4266,0.393,0.3998,-0.0048,-1.2,173055.583624,702,0.4013,2.75,0.23,5207793.736512576,6.5,2151,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.85,3918534,1430264834.128144,-78.88,"2025-04-22",[183,184,193,203,213,223,234,243,253,264,274,285,296,306,317,327,338,348,359,369,378,388,398,409,420,429,437,446,457,466,477,488,497,506,516,526,535,545,552,562,572,583,593,603,613,623,632,642,651,661,671,682,692,703,713,722,731,738,747,754,762,768,775,782,789,796,805,810,815,822,826,831,835,838,844,850,856,863,868,874,881,886,892,899,906,911,915,918,923,928,932,938,943,950,956,962,969,973,977,983,991,998,1005,1010,1016,1023,1030,1038,1042,1048,1052,1059,1064,1070,1078,1086,1094,1102,1109,1116,1124,1133,1137,1144,1153,1159,1168,1175,1182,1190,1196,1203,1209,1214,1221,1227,1232,1240,1248,1254,1260,1268,1275,1280,1284,1290,1295,1301,1307,1313,1321,1330,1335,1340,1347,1353,1360,1365,1370,1377,1383,1390,1396,1404,1411,1416,1421,1428,1434,1442,1449,1456,1463,1472,1480,1488,1495,1502,1510,1518,1523,1527,1534,1541,1548,1555,1561,1565,1571,1574,1580,1586,1590,1595,1599,1606,1612,1617,1622,1628,1635,1643,1649,1657,1664,1670,1677,1684,1693,1698,1705,1712,1719,1725,1729,1734,1737,1743,1749,1756,1763,1770,1777,1781,1786,1790,1794,1799,1802,1806,1812,1817,1820,1825,1830,1835,1841,1844,1849,1857,1864,1872,1877,1882,1889,1894,1901,1907,1913,1919,1925,1931,1937,1941,1945,1949,1954,1956,1960,1966,1970,1974,1977,1981,1984,1988,1993,1997,2000,2004,2009,2015,2020,2024,2027,2030,2034,2039,2043,2046,2050,2053,2059,2063,2067,2072,2077,2081,2085,2090,2094,2098,2102,2106,2110,2115,2118,2124,2127,2133,2137,2141,2146,2149,2153,2157,2160,2162,2166,2169,2172,2178,2182,2186,2189,2193,2196,2199,2203,2206,2209,2213,2217,2222,2226,2229,2232,2236,2240,2245,2249,2256,2260,2264,2269,2273,2277,2279,2282,2285,2289,2294,2298,2303,2310,2314,2320,2325,2331,2335,2339,2343,2346,2349,2353,2358,2362,2369,2376,2382,2387,2395,2400,2407,2413],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":16,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.42,0.4202,-0.016,-3.85,199350.729025,907,0.4065,{"date":194,"open":195,"high":196,"low":17,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.411,0.4256,0.4158,-0.0012,-0.29,349912.395437,741,0.4175,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.404,0.4289,0.417,0.0159,3.96,167684.100483,879,0.4186,{"date":214,"open":195,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.42255,0.399,0.4011,-0.0112,-2.72,212860.255521,1303,0.4063,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.405,0.4193,0.4008,0.4123,0.0122,3.05,142850.852111,1310,0.4112,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":222},"2026-09-24",0.4258,0.3971,0.4001,-0.0144,-3.47,319899.323,830,{"date":244,"open":245,"high":246,"low":192,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.430101,0.440899,0.4145,-0.0145,-3.38,367718.879989,675,0.4182,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.4248,0.443,0.4177,0.429,0.0079,1.88,200896.681716,920,0.4255,{"date":265,"open":266,"high":267,"low":212,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.45,0.4582,0.4211,-0.037,-8.08,544237.097988,1511,0.4345,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.4521,0.4644,0.4441,0.4581,0.0056,1.24,497828.194331,717,0.4512,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.4499,0.465,0.44,0.4525,0.0047,1.05,391138.344425,875,0.4538,{"date":297,"open":298,"high":299,"low":273,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.4546,0.4568,0.4478,-0.0038,-0.84,383017.802785,1145,0.4452,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.4757,0.4758,0.4404,0.4516,-0.0298,-6.19,309972.449458,911,0.4557,{"date":318,"open":54,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.505,0.473,0.4814,-0.0055,-1.13,406243.54849,1349,0.4872,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.52,0.523,0.4769,0.4869,-0.029,-5.62,562946.123426,1196,0.5002,{"date":339,"open":340,"high":341,"low":289,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",0.477,0.5257,0.5159,0.0415,8.75,940376.768203,2468,0.498,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.48,0.4979,0.4606,0.4744,0.0014,0.3,680575.442411,1342,0.4761,{"date":360,"open":361,"high":362,"low":363,"close":320,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.47,0.4988,0.401,0.0173,3.8,1453363.724794,3318,0.4423,{"date":370,"open":289,"high":371,"low":372,"close":316,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.459,0.412,0.0157,3.57,550361.390206,1234,0.4413,{"date":379,"open":380,"high":381,"low":382,"close":289,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.4361,0.4517,0.42755,-0.0028,-0.63,441006.469237,1290,0.4422,{"date":389,"open":128,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.4475,0.3771,0.4428,0.0547,14.09,1367748.408433,2396,0.4184,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",0.3851,0.3947,0.377,0.3881,-0.0046,-1.17,209300.073245,973,0.3859,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",0.39,0.4104,0.385,0.3927,-0.0072,-1.8,528481.261692,1353,0.3981,{"date":421,"open":422,"high":423,"low":413,"close":424,"change":425,"percent_change":27,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.4048,0.4119,0.3999,0.0009,490888.654987,960,0.3965,{"date":430,"open":128,"high":431,"low":411,"close":216,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.4099,-0.013,-3.16,572282.29791,1525,0.3976,{"date":438,"open":17,"high":439,"low":440,"close":372,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",0.4173,0.3905,0.009,2.23,747445.446931,1346,0.4057,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.361,0.4164,0.355,0.403,0.042,11.63,1698304.054561,2992,0.3871,{"date":458,"open":459,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.3734,0.3536,-0.0123,-3.29,966708.858403,2217,0.3617,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",0.3705,0.3745,0.3624,0.3733,-0.0045,-1.19,778161.563411,1857,0.3666,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.3803,0.3872,0.3603,0.3778,-0.0102,-2.63,885775.672247,2033,0.373,{"date":489,"open":490,"high":411,"low":491,"close":492,"change":493,"percent_change":133,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.369,0.3681,0.388,0.003,1491706.994209,2476,0.3764,{"date":498,"open":499,"high":500,"low":501,"close":413,"change":502,"percent_change":442,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.396,0.4055,0.3618,0.0084,2861890.497649,5891,0.3869,{"date":507,"open":508,"high":186,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.3763,0.36,0.3766,-0.0233,-5.83,2499870.879232,5925,0.3792,{"date":517,"open":518,"high":519,"low":520,"close":424,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",0.3391,0.4745,0.3306,0.0514,14.75,17792754.606142,24702,0.4329,{"date":527,"open":148,"high":528,"low":520,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.3821,0.3485,-0.0502,-12.59,2465201.168976,5356,0.3541,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",0.43,0.37001,0.3987,-0.0218,-5.18,1641573.919943,6261,0.3958,{"date":546,"open":547,"high":319,"low":186,"close":548,"change":113,"percent_change":549,"volume":550,"transactions":551,"vwap":277},"2026-08-11",0.4265,0.4205,-2.32,3542418.542586,12437,{"date":553,"open":371,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.4705,0.3781,0.4305,-0.0897,-17.24,4769431.053578,13372,0.4381,{"date":563,"open":564,"high":565,"low":320,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",0.4843,0.55,0.5202,-0.0041,-0.78,15202421.197881,28093,0.5099,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",0.6307,0.979,0.4602,0.5243,0.1623,44.83,492408599.276779,658165,0.6573,{"date":584,"open":585,"high":128,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",0.335,0.3121,0.362,-0.0222,-5.78,7586229.76397,17397,0.343,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":300},"2026-08-04",0.4337,0.483,0.357,0.3842,0.1041,37.17,178861033.691441,296100,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",0.2469,0.2944,0.2801,0.0271,10.71,2204395.975031,3876,0.3186,{"date":614,"open":615,"high":616,"low":605,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",0.251,0.2597,0.253,-0.004,-1.56,277192.840382,951,0.2525,{"date":624,"open":625,"high":625,"low":123,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",0.261,0.257,0.0042,1.66,124498.804926,828,0.255,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",0.24,0.2568,0.2528,0.0018,0.72,223392.761771,495,0.2474,{"date":643,"open":644,"high":644,"low":645,"close":615,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.2656,0.2413,-0.0106,-4.05,262835.482583,745,0.2519,{"date":652,"open":653,"high":654,"low":631,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",0.262,0.2778,0.2616,0.0002,0.08,223714.868882,661,0.2629,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":218,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",0.27,0.279,0.2555,0.2614,-4.11,345764.938118,808,0.2679,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",0.2762,0.280457,0.2702,0.2726,-0.0109,-3.84,109510.003983,472,0.2752,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":383,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",0.2783,0.2905,0.276,0.2835,-0.98,130172.264937,734,0.2846,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.2684,0.29,0.2625,0.2863,0.0166,6.15,385432.381323,936,0.2715,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":675},"2026-07-20",0.2825,0.2849,0.2457,0.2697,-0.0133,-4.7,265099.765342,940,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",0.28099999,0.289,0.27200001,0.28299999,0.006,2.17,195700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",0.28600001,0.28999999,0.271,0.27700001,-0.014,-4.81,417700,{"date":732,"open":725,"high":733,"low":727,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",0.292,0.29100001,-0.002,-0.68,519900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",0.26100001,0.31200001,0.237,0.29300001,0.017,6.16,19763800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":719,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-13",0.26699999,0.27900001,0.27599999,2.22,244400,{"date":755,"open":717,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",0.28400001,0.264,0.27000001,-0.007,-2.53,440200,{"date":763,"open":758,"high":764,"low":765,"close":727,"change":766,"percent_change":39,"volume":767,"transactions":9,"vwap":727},"2026-07-09",0.28,0.266,0.002,280800,{"date":769,"open":750,"high":750,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",0.26199999,0.27500001,-0.001,-0.36,384700,{"date":776,"open":777,"high":777,"low":778,"close":751,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-07-07",0.294,0.273,-0.019,-6.44,551300,{"date":783,"open":716,"high":784,"low":751,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",0.29699999,0.29499999,0.011,3.87,403000,{"date":790,"open":725,"high":791,"low":792,"close":756,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":756},"2026-07-02",0.30000001,0.28200001,-0.018,-5.96,314300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.28799999,0.30399999,0.287,0.30199999,0.012,4.14,302500,{"date":806,"open":791,"high":799,"low":807,"close":725,"change":759,"percent_change":808,"volume":809,"transactions":9,"vwap":725},"2026-06-30",0.285,-2.36,519100,{"date":811,"open":791,"high":812,"low":716,"close":784,"change":618,"percent_change":813,"volume":814,"transactions":9,"vwap":784},"2026-06-29",0.30500001,-1.33,604000,{"date":816,"open":718,"high":817,"low":750,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",0.32699999,0.301,0.018,6.36,2243200,{"date":823,"open":764,"high":798,"low":758,"close":718,"change":493,"percent_change":824,"volume":825,"transactions":9,"vwap":718},"2026-06-25",1.07,674200,{"date":827,"open":717,"high":777,"low":749,"close":764,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":764},"2026-06-24",0.005,1.82,1448200,{"date":832,"open":726,"high":750,"low":833,"close":771,"change":766,"percent_change":39,"volume":834,"transactions":9,"vwap":771},"2026-06-23",0.26800001,557100,{"date":836,"open":771,"high":750,"low":758,"close":778,"change":766,"percent_change":160,"volume":837,"transactions":9,"vwap":778},"2026-06-22",947700,{"date":839,"open":749,"high":725,"low":840,"close":726,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":726},"2026-06-18",0.26300001,0.001,0.37,1494000,{"date":845,"open":846,"high":846,"low":770,"close":758,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":758},"2026-06-17",0.278,-0.008,-2.88,489000,{"date":851,"open":758,"high":792,"low":852,"close":846,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-06-16",0.249,0.008,2.96,1630500,{"date":857,"open":858,"high":807,"low":859,"close":758,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":758},"2026-06-15",0.25600001,0.252,0.019,7.57,1721800,{"date":864,"open":757,"high":757,"low":123,"close":865,"change":432,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",0.25099999,-4.92,546700,{"date":869,"open":852,"high":833,"low":870,"close":757,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":757},"2026-06-11",0.24600001,0.01,3.94,1328900,{"date":875,"open":876,"high":726,"low":877,"close":878,"change":879,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",0.245,0.243,0.25400001,0,1400800,{"date":882,"open":883,"high":883,"low":884,"close":878,"change":841,"percent_change":128,"volume":885,"transactions":9,"vwap":878},"2026-06-09",0.25799999,0.236,1146500,{"date":887,"open":840,"high":840,"low":888,"close":889,"change":772,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-08",0.241,0.25299999,-0.39,940600,{"date":893,"open":894,"high":840,"low":895,"close":878,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":878},"2026-06-05",0.25999999,0.23999999,-0.044,-14.77,2072300,{"date":900,"open":750,"high":901,"low":894,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",0.308,0.29800001,0.033,12.45,3435500,{"date":907,"open":908,"high":764,"low":889,"close":908,"change":493,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",0.26499999,1.15,864200,{"date":912,"open":751,"high":792,"low":894,"close":770,"change":793,"percent_change":913,"volume":914,"transactions":9,"vwap":770},"2026-06-02",-6.43,717500,{"date":916,"open":764,"high":785,"low":908,"close":764,"change":772,"percent_change":773,"volume":917,"transactions":9,"vwap":764},"2026-06-01",996700,{"date":919,"open":791,"high":791,"low":758,"close":715,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":715},"2026-05-29",-0.02,-6.64,849600,{"date":924,"open":734,"high":925,"low":718,"close":818,"change":841,"percent_change":926,"volume":927,"transactions":9,"vwap":818},"2026-05-28",0.31299999,0.33,467100,{"date":929,"open":777,"high":791,"low":726,"close":791,"change":847,"percent_change":930,"volume":931,"transactions":9,"vwap":791},"2026-05-27",-2.6,519400,{"date":933,"open":741,"high":934,"low":785,"close":901,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":901},"2026-05-26",0.31999999,-0.011,-3.45,586000,{"date":939,"open":925,"high":940,"low":785,"close":940,"change":618,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-22",0.31900001,-1.24,697600,{"date":944,"open":945,"high":946,"low":807,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-21",0.31,0.32300001,0.013,4.19,726500,{"date":951,"open":791,"high":952,"low":726,"close":945,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-05-20",0.31799999,0.014,4.73,1130800,{"date":957,"open":784,"high":784,"low":778,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",0.296,-0.021,-6.62,754600,{"date":963,"open":878,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-05-18",0.317,0.242,0.037,13.21,2148900,{"date":970,"open":727,"high":725,"low":878,"close":764,"change":493,"percent_change":971,"volume":972,"transactions":9,"vwap":764},"2026-05-15",1.08,906000,{"date":974,"open":758,"high":727,"low":27,"close":727,"change":935,"percent_change":975,"volume":976,"transactions":9,"vwap":727},"2026-05-14",-3.82,1667400,{"date":978,"open":979,"high":980,"low":792,"close":798,"change":333,"percent_change":981,"volume":982,"transactions":9,"vwap":798},"2026-05-13",0.29899999,0.31400001,-9.15,1993100,{"date":984,"open":985,"high":986,"low":987,"close":964,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":964},"2026-05-12",0.331,0.35800001,0.315,-0.065,-17.02,3615000,{"date":992,"open":402,"high":993,"low":818,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",0.40000001,0.382,0.032,9.14,89449700,{"date":999,"open":1000,"high":148,"low":1001,"close":1002,"change":920,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-08",0.375,0.34200001,0.34999999,-5.41,223500,{"date":1006,"open":1007,"high":1007,"low":842,"close":842,"change":920,"percent_change":1008,"volume":1009,"transactions":9,"vwap":842},"2026-05-07",0.39899999,-5.13,228900,{"date":1011,"open":225,"high":1012,"low":1013,"close":1013,"change":113,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",0.42699999,0.38999999,-2.5,108200,{"date":1017,"open":1018,"high":1019,"low":993,"close":993,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":993},"2026-05-05",0.41800001,0.435,-0.017,-4.08,165600,{"date":1024,"open":1025,"high":1026,"low":148,"close":207,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":207},"2026-05-04",0.41600001,0.43399999,0.028,7.2,312300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":744,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-01",0.38100001,0.39500001,0.34,0.389,4.57,372600,{"date":1039,"open":448,"high":1013,"low":448,"close":1040,"change":786,"percent_change":230,"volume":1041,"transactions":9,"vwap":1040},"2026-04-30",0.37200001,119700,{"date":1043,"open":1044,"high":1044,"low":986,"close":448,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":448},"2026-04-29",0.39399999,-0.022,-5.74,254200,{"date":1049,"open":1033,"high":1033,"low":842,"close":1050,"change":879,"percent_change":879,"volume":1051,"transactions":9,"vwap":1050},"2026-04-28",0.38299999,145100,{"date":1053,"open":1054,"high":17,"low":1055,"close":1050,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-27",0.39700001,0.352,-0.031,-7.49,588700,{"date":1060,"open":289,"high":289,"low":1061,"close":1062,"change":113,"percent_change":808,"volume":1063,"transactions":9,"vwap":1062},"2026-04-24",0.40599999,0.414,261600,{"date":1065,"open":1019,"high":1019,"low":451,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-23",0.42399999,-0.009,-2.08,263500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":779,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",0.44800001,0.46399999,0.42300001,0.433,-4.2,239600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",0.49000001,0.44400001,0.45199999,-0.032,-6.61,299000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":188,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-20",0.50800002,0.50999999,0.47499999,0.484,-3.2,209800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":113,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",0.51099998,0.53899997,0.49399999,0.5,-1.96,274900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1089,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1089},"2026-04-16",0.54500002,0.47999999,-0.025,-4.67,210600,{"date":1110,"open":1111,"high":1097,"low":1099,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-15",0.51700002,0.53500003,0.015,2.88,110400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1056,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-14",0.54299998,0.56,0.50300002,0.51999998,-5.63,208400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",0.47099999,0.60000002,0.45500001,0.551,0.086,18.49,640700,{"date":1134,"open":1080,"high":1099,"low":288,"close":288,"change":779,"percent_change":1135,"volume":1136,"transactions":9,"vwap":288},"2026-04-10",-3.93,183400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1091,"change":935,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1091},"2026-04-09",0.50199997,0.50599998,0.461,-2.22,262400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",0.56099999,0.574,0.491,0.495,-0.081,-14.06,298300,{"date":1154,"open":1129,"high":1127,"low":1155,"close":1156,"change":744,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",0.53200001,0.57599998,3.04,410600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-06",0.57999998,0.583,0.53399998,0.55900002,-0.051,-8.36,252400,{"date":1169,"open":1170,"high":1171,"low":1121,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-02",0.537,0.61000001,0.063,11.52,233300,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":853,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-01",0.53100002,0.56999999,0.54699999,1.48,214200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1097,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1097},"2026-03-31",0.50400001,0.55800003,0.48899999,0.025,4.86,421600,{"date":1191,"open":1192,"high":1192,"low":1099,"close":1193,"change":728,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",0.54100001,0.514,-2.65,199300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":779,"percent_change":240,"volume":1202,"transactions":9,"vwap":1201},"2026-03-27",0.53600001,0.56199998,0.48100001,0.528,361900,{"date":1204,"open":1205,"high":1179,"low":1206,"close":1179,"change":935,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1179},"2026-03-26",0.54000002,0.51599997,-1.97,173700,{"date":1210,"open":1129,"high":1211,"low":1205,"close":1185,"change":719,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1185},"2026-03-25",0.57800001,1.09,170200,{"date":1215,"open":1216,"high":1216,"low":1177,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",0.56800002,0.55199999,-0.033,-5.64,173400,{"date":1222,"open":1178,"high":1223,"low":330,"close":1224,"change":841,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",0.58600003,0.58499998,0.17,433700,{"date":1228,"open":1146,"high":1127,"low":1201,"close":1229,"change":441,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-20",0.58399999,1.57,586400,{"date":1233,"open":1234,"high":1171,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-19",0.58999997,0.51499999,0.57499999,-0.056,-8.87,1369500,{"date":1241,"open":1090,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",0.64999998,0.44999999,0.63099998,0.156,32.84,7782700,{"date":1249,"open":1250,"high":1091,"low":1250,"close":1090,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1090},"2026-03-17",0.43000001,0.045,10.47,303200,{"date":1255,"open":1256,"high":289,"low":499,"close":1250,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1250},"2026-03-16",0.41999999,0.023,5.65,336600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",0.447,0.46000001,0.40700001,-0.027,-6.22,289700,{"date":1269,"open":1270,"high":1271,"low":1066,"close":1026,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1026},"2026-03-12",0.45300001,0.458,-0.024,-5.24,343200,{"date":1276,"open":1098,"high":1184,"low":1026,"close":1271,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2026-03-11",-0.036,-7.29,659700,{"date":1281,"open":1235,"high":1201,"low":1080,"close":1098,"change":896,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1098},"2026-03-10",-8.18,550400,{"date":1285,"open":1286,"high":1179,"low":1096,"close":1287,"change":1067,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-09",0.52999997,0.53799999,-1.65,390200,{"date":1291,"open":1292,"high":1293,"low":1080,"close":1179,"change":853,"percent_change":1180,"volume":1294,"transactions":9,"vwap":1179},"2026-03-06",0.51300001,0.55000001,709500,{"date":1296,"open":319,"high":1297,"low":347,"close":1097,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1097},"2026-03-05",0.75,0.034,6.73,8940700,{"date":1302,"open":1303,"high":1304,"low":288,"close":319,"change":1305,"percent_change":688,"volume":1306,"transactions":9,"vwap":319},"2026-03-04",0.493,0.509,-0.005,1021900,{"date":1308,"open":1161,"high":1162,"low":1309,"close":1089,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1089},"2026-03-03",0.48699999,-0.09,-15,1982600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1127,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1127},"2026-03-02",0.49599999,0.60100001,0.43099999,-0.023,-3.69,7048500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-27",0.63999999,0.76999998,0.565,0.62300003,0.228,57.72,282472200,{"date":1331,"open":1264,"high":1264,"low":1332,"close":1033,"change":735,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1033},"2026-02-26",0.35499999,-0.5,1515100,{"date":1336,"open":1337,"high":17,"low":1000,"close":1054,"change":828,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1054},"2026-02-25",0.40099999,1.28,1413000,{"date":1341,"open":1342,"high":1343,"low":1002,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",0.36899999,0.39199999,0.021,5.66,442800,{"date":1348,"open":1342,"high":487,"low":1349,"close":1350,"change":1265,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-23",0.35299999,0.37099999,-6.78,582000,{"date":1354,"open":148,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1355},"2026-02-20",0.398,0.36500001,-0.003,-0.75,3719300,{"date":1361,"open":1050,"high":1337,"low":1362,"close":1337,"change":802,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1337},"2026-02-19",0.35100001,3.08,694700,{"date":1366,"open":993,"high":993,"low":980,"close":1035,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1035},"2026-02-18",-0.045,-10.37,2101400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1026,"change":772,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1026},"2026-02-17",0.44299999,0.699,0.37599999,-0.23,30830600,{"date":1378,"open":993,"high":1379,"low":1035,"close":1019,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1019},"2026-02-13",0.449,0.022,5.33,418700,{"date":1384,"open":1385,"high":1386,"low":1342,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",0.38800001,0.41299999,0.004,0.98,340700,{"date":1391,"open":1392,"high":1379,"low":148,"close":1393,"change":1083,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-11",0.43900001,0.40900001,-7.26,863200,{"date":1397,"open":1398,"high":1399,"low":1250,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-10",0.46200001,0.47799999,0.44100001,-0.167,-27.47,1595700,{"date":1405,"open":1141,"high":1406,"low":1256,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-09",0.66000003,0.60799998,0.147,31.89,8141300,{"date":1412,"open":1105,"high":1413,"low":1414,"close":1141,"change":766,"percent_change":289,"volume":1415,"transactions":9,"vwap":1141},"2026-02-06",0.48800001,0.37799999,264100,{"date":1417,"open":1211,"high":1211,"low":1256,"close":1418,"change":1419,"percent_change":1420,"volume":602,"transactions":9,"vwap":1418},"2026-02-05",0.45899999,-0.11,-19.33,{"date":1422,"open":1423,"high":1423,"low":1286,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-04",0.63,0.56900001,-0.041,-6.72,211100,{"date":1429,"open":1430,"high":1430,"low":1224,"close":1171,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1171},"2026-02-03",0.69999999,-0.1,-14.08,215900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":188,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-02",0.69,0.72000003,0.685,0.70999998,-2.2,121400,{"date":1443,"open":1444,"high":1445,"low":1436,"close":1446,"change":719,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-30",0.73000002,0.73199999,0.72600001,0.83,106200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1437,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1437},"2026-01-29",0.78799999,0.69700003,-0.068,-8.63,170700,{"date":1457,"open":1458,"high":1459,"low":1324,"close":1451,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-01-28",0.84100002,0.86400002,-0.059,-6.97,103800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-27",0.91000003,0.93000001,0.83999997,0.847,-0.038,-4.29,89600,{"date":1473,"open":1474,"high":1475,"low":1467,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-26",0.91500002,0.917,0.88499999,0.026,3.03,65400,{"date":1481,"open":1482,"high":1483,"low":1467,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-23",0.89999998,0.93699998,0.85900003,-0.03,-3.37,68800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":333,"percent_change":433,"volume":1494,"transactions":9,"vwap":1493},"2026-01-22",0.93800002,0.94,0.86000001,0.889,92000,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":959,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",0.92000002,0.87099999,0.91799998,-2.24,137000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1173,"volume":1509,"transactions":9,"vwap":1507},"2026-01-20",0.81900001,0.94999999,0.75599998,0.93900001,0.097,207700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":780,"volume":1517,"transactions":9,"vwap":1515},"2026-01-16",0.90100002,0.92900002,0.81999999,0.84200001,-0.058,108100,{"date":1519,"open":1505,"high":1505,"low":1520,"close":1482,"change":1485,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1482},"2026-01-15",0.88,-3.23,76600,{"date":1524,"open":1505,"high":1505,"low":1482,"close":1466,"change":828,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1466},"2026-01-14",0.54,59400,{"date":1528,"open":1483,"high":1483,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-13",0.88999999,0.92500001,0.02,2.21,137600,{"date":1535,"open":1536,"high":47,"low":1529,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-12",0.97000003,0.90499997,-0.115,-11.27,158400,{"date":1542,"open":1543,"high":1544,"low":47,"close":90,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":90},"2026-01-09",1.11,1.12,-0.04,-3.77,97000,{"date":1549,"open":1550,"high":1544,"low":1551,"close":1552,"change":113,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-08",1.1,1.025,1.06,-0.93,131200,{"date":1556,"open":90,"high":1557,"low":1558,"close":824,"change":108,"percent_change":1559,"volume":1560,"transactions":9,"vwap":824},"2026-01-07",1.075,0.98100001,5.94,109200,{"date":1562,"open":1550,"high":1550,"low":1563,"close":103,"change":1485,"percent_change":848,"volume":1564,"transactions":9,"vwap":103},"2026-01-06",0.97899997,97500,{"date":1566,"open":1505,"high":971,"low":1505,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-05",1.04,0.1,10.64,150400,{"date":1572,"open":1465,"high":1491,"low":1529,"close":1491,"change":1531,"percent_change":720,"volume":1573,"transactions":9,"vwap":1491},"2026-01-02",52200,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1497,"change":1305,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1497},"2025-12-31",0.95999998,0.89600003,-0.54,161000,{"date":1581,"open":1582,"high":47,"low":1492,"close":1530,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1530},"2025-12-30",0.98000002,-0.085,-8.42,317200,{"date":1587,"open":824,"high":1212,"low":1588,"close":103,"change":1310,"percent_change":1282,"volume":1589,"transactions":9,"vwap":103},"2025-12-29",0.99000001,205100,{"date":1591,"open":1212,"high":1592,"low":971,"close":1550,"change":113,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1550},"2025-12-26",1.14,-0.9,61200,{"date":1596,"open":1544,"high":118,"low":971,"close":1543,"change":113,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1543},"2025-12-24",-0.89,28700,{"date":1600,"open":118,"high":1601,"low":1602,"close":1544,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1544},"2025-12-23",1.145,1.105,-0.06,-5.08,82200,{"date":1607,"open":1608,"high":281,"low":909,"close":1609,"change":1531,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-22",1.16,1.18,1.72,89500,{"date":1613,"open":1614,"high":61,"low":1592,"close":1608,"change":1531,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1608},"2025-12-19",1.17,1.75,71800,{"date":1618,"open":1544,"high":1619,"low":1620,"close":1592,"change":871,"percent_change":1520,"volume":1621,"transactions":9,"vwap":1592},"2025-12-18",1.213,1.081,109500,{"date":1623,"open":1614,"high":1624,"low":1543,"close":118,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":118},"2025-12-17",1.189,-0.05,-4.24,151000,{"date":1629,"open":1630,"high":1631,"low":1592,"close":1609,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1609},"2025-12-16",1.26,1.27,-0.07,-5.6,193000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-15",1.42,1.23,1.25,-0.175,-12.28,267000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":828,"percent_change":153,"volume":1471,"transactions":9,"vwap":1648},"2025-12-12",1.38,1.45,1.35,1.425,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1637,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1637},"2025-12-11",1.58,1.591,1.4,-0.16,-10.13,282900,{"date":1658,"open":1659,"high":1660,"low":1653,"close":1651,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1651},"2025-12-10",1.5,1.6,0.16,11.27,655800,{"date":1665,"open":1666,"high":1660,"low":1630,"close":1637,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1637},"2025-12-09",1.37,-0.18,-11.25,5958700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1660,"change":1545,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1660},"2025-12-08",1.64,1.65,1.55,-2.44,68900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1672,"change":871,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1672},"2025-12-05",1.67,1.685,1.61,0.61,37900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-04",1.62,1.68,1.52,1.63,0.04,2.52,56000,{"date":1694,"open":1230,"high":1695,"low":1696,"close":1695,"change":1187,"percent_change":1660,"volume":1697,"transactions":9,"vwap":1695},"2025-12-03",1.59,1.46,49000,{"date":1699,"open":1673,"high":1700,"low":1674,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-02",1.69,1.565,-0.075,-4.57,99000,{"date":1706,"open":1707,"high":1708,"low":1672,"close":1672,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1672},"2025-12-01",1.73,1.85,-0.13,-7.34,48200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":879,"percent_change":879,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",1.8,1.815,1.74,1.77,51400,{"date":1720,"open":1721,"high":1714,"low":1687,"close":1717,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1717},"2025-11-26",1.7,0.07,4.12,90100,{"date":1726,"open":1686,"high":1610,"low":1686,"close":1721,"change":1727,"percent_change":1714,"volume":1728,"transactions":9,"vwap":1721},"2025-11-25",0.03,25500,{"date":1730,"open":1695,"high":1700,"low":1731,"close":1679,"change":657,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1679},"2025-11-24",1.53,5.03,57100,{"date":1735,"open":1686,"high":628,"low":1695,"close":1695,"change":920,"percent_change":941,"volume":1736,"transactions":9,"vwap":1695},"2025-11-21",64800,{"date":1738,"open":1714,"high":1708,"low":1739,"close":1681,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1681},"2025-11-20",1.525,-0.22,-12.02,344100,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1431,"percent_change":541,"volume":1748,"transactions":9,"vwap":1747},"2025-11-19",1.95,1.78,1.83,99700,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1485,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-18",2.04,1.87,1.93,-1.53,93900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1431,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-17",2.01,2.16,1.96,-4.85,195300,{"date":1764,"open":1751,"high":1765,"low":1766,"close":1767,"change":113,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-14",2.165,2.03,2.06,-0.48,65900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":871,"percent_change":54,"volume":1776,"transactions":9,"vwap":1775},"2025-11-13",2.062,2.115,2.02,2.07,31600,{"date":1778,"open":1779,"high":720,"low":1766,"close":1767,"change":1531,"percent_change":1388,"volume":1780,"transactions":9,"vwap":1767},"2025-11-12",2.05,86900,{"date":1782,"open":1783,"high":1784,"low":1745,"close":1751,"change":871,"percent_change":54,"volume":1785,"transactions":9,"vwap":1751},"2025-11-11",2.09,2.1,55600,{"date":1787,"open":1767,"high":1784,"low":1774,"close":1766,"change":1485,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1766},"2025-11-10",-1.46,78500,{"date":1791,"open":1767,"high":1792,"low":1751,"close":1767,"change":113,"percent_change":1768,"volume":1793,"transactions":9,"vwap":1767},"2025-11-07",2.12,52100,{"date":1795,"open":1796,"high":1797,"low":1751,"close":1775,"change":113,"percent_change":1768,"volume":1798,"transactions":9,"vwap":1775},"2025-11-06",2.08,2.14,36100,{"date":1800,"open":1779,"high":1783,"low":1766,"close":1796,"change":879,"percent_change":879,"volume":1801,"transactions":9,"vwap":1796},"2025-11-05",16900,{"date":1803,"open":1775,"high":1797,"low":1779,"close":1796,"change":1632,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1796},"2025-11-04",-3.26,114600,{"date":1807,"open":1808,"high":442,"low":1783,"close":1809,"change":1485,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-03",2.13,2.15,-1.38,45000,{"date":1813,"open":1809,"high":1814,"low":1808,"close":1814,"change":1531,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-31",2.18,0.93,35300,{"date":1818,"open":1783,"high":720,"low":1779,"close":1759,"change":1722,"percent_change":1819,"volume":1798,"transactions":9,"vwap":1759},"2025-10-30",3.35,{"date":1821,"open":1822,"high":442,"low":1751,"close":1783,"change":920,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1783},"2025-10-29",2.19,-0.95,46600,{"date":1826,"open":1808,"high":1822,"low":1775,"close":1827,"change":1485,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-28",2.11,-1.4,39600,{"date":1831,"open":752,"high":1832,"low":1827,"close":1797,"change":1310,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1797},"2025-10-27",2.255,-4.04,44500,{"date":1836,"open":1783,"high":1837,"low":1783,"close":442,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":442},"2025-10-24",2.24,0.12,5.69,56200,{"date":1842,"open":1822,"high":1822,"low":1766,"close":1827,"change":871,"percent_change":350,"volume":1843,"transactions":9,"vwap":1827},"2025-10-23",98500,{"date":1845,"open":1846,"high":1846,"low":1751,"close":1784,"change":1740,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1784},"2025-10-22",2.33,-9.48,150200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1375,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",2.55,2.565,2.2,2.32,-9.02,127600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1851,"change":1225,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1851},"2025-10-20",2.4,2.66,2.351,7.14,204200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1616,"transactions":9,"vwap":1869},"2025-10-17",2.5,2.57,2.34,2.38,-0.19,-7.39,{"date":1873,"open":1874,"high":26,"low":1874,"close":1867,"change":1568,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1867},"2025-10-16",2.478,4.05,247700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1879,"change":879,"percent_change":879,"volume":1487,"transactions":9,"vwap":1879},"2025-10-15",2.47,2.49,2.39,{"date":1883,"open":1884,"high":1866,"low":1885,"close":1879,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1879},"2025-10-14",2.28,2.25,0.15,6.47,86300,{"date":1890,"open":1885,"high":1891,"low":1814,"close":1854,"change":1722,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1854},"2025-10-13",2.43,3.11,316700,{"date":1895,"open":1896,"high":1897,"low":1837,"close":1885,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1885},"2025-10-10",2.3,2.35,-0.08,-3.43,104500,{"date":1902,"open":1891,"high":1903,"low":1904,"close":1846,"change":1709,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1846},"2025-10-09",2.58,2.26,-5.28,199600,{"date":1908,"open":1909,"high":1910,"low":1897,"close":1911,"change":1690,"percent_change":1673,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",2.48,2.625,2.46,873900,{"date":1914,"open":1866,"high":1866,"low":1915,"close":1916,"change":113,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-07",2.36,2.42,-0.41,64200,{"date":1920,"open":1921,"high":1922,"low":1897,"close":1891,"change":1419,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1891},"2025-10-06",2.61,2.64,-4.33,265200,{"date":1926,"open":1881,"high":1851,"low":1881,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-03",2.54,0.09,3.67,80600,{"date":1932,"open":1933,"high":1880,"low":1869,"close":1934,"change":1531,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-02",2.44,2.45,0.82,107200,{"date":1938,"open":1854,"high":1879,"low":1896,"close":1891,"change":108,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1891},"2025-10-01",2.53,111200,{"date":1942,"open":1943,"high":1891,"low":752,"close":1943,"change":1727,"percent_change":1338,"volume":1944,"transactions":9,"vwap":1943},"2025-09-30",2.37,182900,{"date":1946,"open":1837,"high":1691,"low":1837,"close":1868,"change":1568,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1868},"2025-09-29",4.46,448200,{"date":1950,"open":1951,"high":1896,"low":1759,"close":1837,"change":920,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1837},"2025-09-26",2.205,-0.88,93600,{"date":1955,"open":1904,"high":1884,"low":720,"close":1904,"change":1727,"percent_change":1647,"volume":1616,"transactions":9,"vwap":1904},"2025-09-25",{"date":1957,"open":1827,"high":1885,"low":1827,"close":442,"change":1568,"percent_change":1958,"volume":1959,"transactions":9,"vwap":442},"2025-09-24",4.69,49200,{"date":1961,"open":1797,"high":1962,"low":1963,"close":1808,"change":1603,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1808},"2025-09-23",2.29,2.125,-2.74,64600,{"date":1967,"open":1797,"high":1896,"low":1792,"close":1822,"change":108,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1822},"2025-09-22",2.82,189700,{"date":1971,"open":1827,"high":1797,"low":1796,"close":1808,"change":1727,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1808},"2025-09-19",1.43,74300,{"date":1975,"open":1827,"high":1797,"low":1796,"close":1784,"change":879,"percent_change":879,"volume":1976,"transactions":9,"vwap":1784},"2025-09-18",35500,{"date":1978,"open":1775,"high":1797,"low":1775,"close":1784,"change":113,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1784},"2025-09-17",-0.47,41000,{"date":1982,"open":1775,"high":1797,"low":1766,"close":1827,"change":1690,"percent_change":1753,"volume":1983,"transactions":9,"vwap":1827},"2025-09-16",60000,{"date":1985,"open":1792,"high":1792,"low":1766,"close":1775,"change":1545,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1775},"2025-09-15",-1.9,98100,{"date":1989,"open":1792,"high":1990,"low":1775,"close":1827,"change":920,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1827},"2025-09-12",2.134,-0.94,38000,{"date":1994,"open":1759,"high":1995,"low":1779,"close":1808,"change":113,"percent_change":1979,"volume":1996,"transactions":9,"vwap":1808},"2025-09-11",2.175,46400,{"date":1998,"open":1797,"high":1822,"low":1774,"close":1797,"change":1531,"percent_change":1491,"volume":1999,"transactions":9,"vwap":1797},"2025-09-10",60200,{"date":2001,"open":1792,"high":1759,"low":1775,"close":1792,"change":1531,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1792},"2025-09-09",0.95,58600,{"date":2005,"open":1808,"high":1797,"low":1774,"close":1784,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1784},"2025-09-08",-0.035,-1.64,115500,{"date":2010,"open":1809,"high":1814,"low":1783,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-05",2.135,-0.015,-0.7,30100,{"date":2016,"open":1853,"high":2017,"low":1784,"close":1809,"change":920,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1809},"2025-09-04",2.213,-0.92,64300,{"date":2021,"open":1783,"high":1853,"low":1796,"close":720,"change":1928,"percent_change":2022,"volume":2023,"transactions":9,"vwap":720},"2025-09-03",4.33,75700,{"date":2025,"open":1779,"high":1792,"low":1766,"close":1796,"change":113,"percent_change":1768,"volume":2026,"transactions":9,"vwap":1796},"2025-09-02",44600,{"date":2028,"open":1796,"high":1827,"low":1751,"close":1783,"change":113,"percent_change":1768,"volume":2029,"transactions":9,"vwap":1783},"2025-08-29",25400,{"date":2031,"open":1783,"high":1963,"low":1779,"close":1784,"change":1531,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1784},"2025-08-28",0.96,50500,{"date":2035,"open":1767,"high":1963,"low":2036,"close":1796,"change":1531,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1796},"2025-08-27",2.051,0.97,50700,{"date":2040,"open":1775,"high":2041,"low":1779,"close":1767,"change":871,"percent_change":54,"volume":2042,"transactions":9,"vwap":1767},"2025-08-26",2.105,40300,{"date":2044,"open":1779,"high":1792,"low":1779,"close":1779,"change":879,"percent_change":879,"volume":2045,"transactions":9,"vwap":1779},"2025-08-25",67300,{"date":2047,"open":1775,"high":1773,"low":1766,"close":1779,"change":920,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1779},"2025-08-22",-0.97,74500,{"date":2051,"open":1766,"high":1783,"low":1758,"close":1775,"change":828,"percent_change":634,"volume":2052,"transactions":9,"vwap":1775},"2025-08-21",27100,{"date":2054,"open":1766,"high":1796,"low":2055,"close":2056,"change":2057,"percent_change":1610,"volume":2058,"transactions":9,"vwap":2056},"2025-08-20",2,2.065,0.035,49400,{"date":2060,"open":1784,"high":1792,"low":1774,"close":1766,"change":1431,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1766},"2025-08-19",-4.69,72200,{"date":2064,"open":1767,"high":1808,"low":1751,"close":1808,"change":657,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1808},"2025-08-18",3.9,60400,{"date":2068,"open":1784,"high":2069,"low":1774,"close":1779,"change":113,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1779},"2025-08-15",2.111,-0.49,112400,{"date":2073,"open":1792,"high":2074,"low":1767,"close":1767,"change":1310,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1767},"2025-08-14",2.157,-4.19,99900,{"date":2078,"open":1783,"high":1809,"low":1783,"close":1809,"change":108,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1809},"2025-08-13",2.87,212000,{"date":2082,"open":1758,"high":1808,"low":2083,"close":1783,"change":871,"percent_change":350,"volume":2084,"transactions":9,"vwap":1783},"2025-08-12",1.99,196400,{"date":2086,"open":1797,"high":2087,"low":1775,"close":1796,"change":1431,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1796},"2025-08-11",2.155,-4.59,221200,{"date":2091,"open":1784,"high":1885,"low":1779,"close":1814,"change":1568,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1814},"2025-08-08",4.81,117900,{"date":2095,"open":1784,"high":1759,"low":1751,"close":1796,"change":1545,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1796},"2025-08-07",-1.89,127000,{"date":2099,"open":752,"high":752,"low":1784,"close":1792,"change":1419,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1792},"2025-08-06",-4.93,141200,{"date":2103,"open":1808,"high":1884,"low":1767,"close":442,"change":657,"percent_change":2104,"volume":2105,"transactions":9,"vwap":442},"2025-08-05",3.72,230200,{"date":2107,"open":1758,"high":1822,"low":2055,"close":1809,"change":1568,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1809},"2025-08-04",4.88,316000,{"date":2111,"open":1767,"high":1995,"low":2112,"close":1779,"change":1545,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1779},"2025-08-01",1.98,-1.91,438200,{"date":2116,"open":1896,"high":1943,"low":1745,"close":1783,"change":871,"percent_change":350,"volume":2117,"transactions":9,"vwap":1783},"2025-07-31",14994700,{"date":2119,"open":2087,"high":2120,"low":1774,"close":1796,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1796},"2025-07-30",2.187,-0.12,-5.45,66200,{"date":2125,"open":1962,"high":1962,"low":1797,"close":1853,"change":1310,"percent_change":1135,"volume":2126,"transactions":9,"vwap":1853},"2025-07-29",51700,{"date":2128,"open":1837,"high":2129,"low":2130,"close":1962,"change":2131,"percent_change":442,"volume":2132,"transactions":9,"vwap":1962},"2025-07-28",2.31,2.215,0.05,57200,{"date":2134,"open":1853,"high":1915,"low":2135,"close":1837,"change":1690,"percent_change":829,"volume":2136,"transactions":9,"vwap":1837},"2025-07-25",2.177,101300,{"date":2138,"open":1885,"high":1904,"low":1822,"close":1853,"change":1485,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1853},"2025-07-24",-1.35,23200,{"date":2142,"open":1797,"high":2143,"low":1796,"close":442,"change":1727,"percent_change":2144,"volume":2145,"transactions":9,"vwap":442},"2025-07-23",2.27,1.36,59100,{"date":2147,"open":1759,"high":1885,"low":1784,"close":1853,"change":1727,"percent_change":1645,"volume":2148,"transactions":9,"vwap":1853},"2025-07-22",95600,{"date":2150,"open":720,"high":2151,"low":1784,"close":720,"change":1690,"percent_change":260,"volume":2152,"transactions":9,"vwap":720},"2025-07-21",2.191,60100,{"date":2154,"open":1809,"high":720,"low":1775,"close":1808,"change":1485,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1808},"2025-07-18",-1.39,77100,{"date":2158,"open":720,"high":720,"low":1827,"close":1759,"change":879,"percent_change":879,"volume":2159,"transactions":9,"vwap":1759},"2025-07-17",54300,{"date":2161,"open":1808,"high":1814,"low":1779,"close":1759,"change":2131,"percent_change":1943,"volume":1876,"transactions":9,"vwap":1759},"2025-07-16",{"date":2163,"open":1896,"high":1896,"low":1779,"close":1827,"change":1310,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1827},"2025-07-15",-4.09,102200,{"date":2167,"open":1822,"high":2129,"low":1808,"close":1853,"change":1690,"percent_change":1708,"volume":2168,"transactions":9,"vwap":1853},"2025-07-14",216300,{"date":2170,"open":1783,"high":1859,"low":2055,"close":1759,"change":1722,"percent_change":1819,"volume":2171,"transactions":9,"vwap":1759},"2025-07-11",187400,{"date":2173,"open":752,"high":1885,"low":2174,"close":1783,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1783},"2025-07-10",1.97,-0.15,-6.7,166500,{"date":2179,"open":1822,"high":2180,"low":1822,"close":1837,"change":2131,"percent_change":1884,"volume":2181,"transactions":9,"vwap":1837},"2025-07-09",2.291,47400,{"date":2183,"open":1854,"high":1846,"low":1783,"close":1822,"change":2121,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1822},"2025-07-08",-5.19,125500,{"date":2187,"open":2129,"high":1859,"low":752,"close":2129,"change":879,"percent_change":879,"volume":2188,"transactions":9,"vwap":2129},"2025-07-07",128700,{"date":2190,"open":1885,"high":1846,"low":1885,"close":2129,"change":1690,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2129},"2025-07-03",1.76,9700,{"date":2194,"open":1837,"high":1868,"low":1951,"close":2143,"change":1727,"percent_change":83,"volume":2195,"transactions":9,"vwap":2143},"2025-07-02",37700,{"date":2197,"open":1885,"high":1896,"low":1809,"close":1837,"change":871,"percent_change":266,"volume":2198,"transactions":9,"vwap":1837},"2025-07-01",40900,{"date":2200,"open":1884,"high":1884,"low":1853,"close":442,"change":113,"percent_change":2201,"volume":2202,"transactions":9,"vwap":442},"2025-06-30",-0.45,20900,{"date":2204,"open":1884,"high":1884,"low":1759,"close":1837,"change":1531,"percent_change":68,"volume":2205,"transactions":9,"vwap":1837},"2025-06-27",34800,{"date":2207,"open":1814,"high":1837,"low":1809,"close":752,"change":1690,"percent_change":1747,"volume":2208,"transactions":9,"vwap":752},"2025-06-26",24800,{"date":2210,"open":1759,"high":1853,"low":1809,"close":1814,"change":920,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1814},"2025-06-25",-0.91,16600,{"date":2214,"open":1792,"high":1896,"low":1792,"close":1853,"change":1722,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1853},"2025-06-24",3.29,88400,{"date":2218,"open":1766,"high":2219,"low":1766,"close":1808,"change":2220,"percent_change":2221,"volume":1959,"transactions":9,"vwap":1808},"2025-06-23",2.149,0.11,5.45,{"date":2223,"open":1775,"high":1792,"low":1774,"close":1774,"change":1419,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1774},"2025-06-20",-5.16,42900,{"date":2227,"open":1784,"high":1797,"low":1775,"close":1808,"change":2131,"percent_change":1859,"volume":2228,"transactions":9,"vwap":1808},"2025-06-18",30000,{"date":2230,"open":1783,"high":1797,"low":1779,"close":1796,"change":1632,"percent_change":1804,"volume":2231,"transactions":9,"vwap":1796},"2025-06-17",13900,{"date":2233,"open":1809,"high":1809,"low":1767,"close":1809,"change":657,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1809},"2025-06-16",3.86,48700,{"date":2237,"open":1767,"high":1797,"low":1779,"close":1775,"change":1632,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1775},"2025-06-13",-3.27,46800,{"date":2241,"open":1783,"high":720,"low":1751,"close":1797,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1797},"2025-06-12",0.075,3.63,53500,{"date":2246,"open":1784,"high":1809,"low":2083,"close":2056,"change":1727,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2056},"2025-06-11",1.47,129500,{"date":2250,"open":1896,"high":2251,"low":1774,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-10",2.317,2.035,-0.295,-12.66,239700,{"date":2257,"open":1916,"high":1879,"low":1904,"close":1846,"change":1625,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1846},"2025-06-09",-2.1,79600,{"date":2261,"open":1897,"high":1691,"low":1962,"close":1869,"change":1690,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1869},"2025-06-06",1.71,80800,{"date":2265,"open":1897,"high":2266,"low":1904,"close":1868,"change":1545,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1868},"2025-06-05",2.467,-1.68,203800,{"date":2270,"open":1814,"high":1867,"low":1792,"close":1869,"change":657,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1869},"2025-06-04",3.48,3314000,{"date":2274,"open":1853,"high":1846,"low":1853,"close":1896,"change":657,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1896},"2025-06-03",3.6,46100,{"date":2278,"open":442,"high":1962,"low":1814,"close":752,"change":879,"percent_change":879,"volume":2208,"transactions":9,"vwap":752},"2025-06-02",{"date":2280,"open":1904,"high":1884,"low":1759,"close":752,"change":1727,"percent_change":1666,"volume":2281,"transactions":9,"vwap":752},"2025-05-30",34100,{"date":2283,"open":1837,"high":2143,"low":1808,"close":1822,"change":1632,"percent_change":2284,"volume":1829,"transactions":9,"vwap":1822},"2025-05-29",-3.1,{"date":2286,"open":2129,"high":1943,"low":2287,"close":1904,"change":2121,"percent_change":2288,"volume":1793,"transactions":9,"vwap":1904},"2025-05-28",2.245,-5.04,{"date":2290,"open":1822,"high":1859,"low":1822,"close":1869,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1869},"2025-05-27",0.18,8.18,51500,{"date":2295,"open":720,"high":752,"low":2296,"close":1853,"change":1727,"percent_change":1645,"volume":2297,"transactions":9,"vwap":1853},"2025-05-23",2.108,31700,{"date":2299,"open":442,"high":1837,"low":2300,"close":720,"change":988,"percent_change":2301,"volume":2302,"transactions":9,"vwap":720},"2025-05-22",2.088,-2.91,60600,{"date":2304,"open":1943,"high":2305,"low":1784,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-21",2.412,2.235,-0.185,-7.64,164300,{"date":2311,"open":1867,"high":2312,"low":1846,"close":1916,"change":1709,"percent_change":2313,"volume":2062,"transactions":9,"vwap":1916},"2025-05-20",2.63,-5.1,{"date":2315,"open":1904,"high":2316,"low":1904,"close":1851,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1851},"2025-05-19",2.6,0.21,8.97,216800,{"date":2321,"open":1797,"high":1859,"low":1827,"close":1868,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1868},"2025-05-16",0.2,9.35,203500,{"date":2326,"open":752,"high":2327,"low":1808,"close":1797,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1797},"2025-05-15",2.377,-0.17,-7.36,238400,{"date":2332,"open":1809,"high":1859,"low":1784,"close":2129,"change":634,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2129},"2025-05-14",11.59,3389400,{"date":2336,"open":1792,"high":442,"low":2083,"close":1775,"change":2121,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1775},"2025-05-13",-5.48,696400,{"date":2340,"open":1868,"high":1868,"low":1775,"close":1822,"change":1531,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1822},"2025-05-12",0.92,136200,{"date":2344,"open":1792,"high":752,"low":1796,"close":720,"change":1928,"percent_change":2022,"volume":2345,"transactions":9,"vwap":720},"2025-05-09",42500,{"date":2347,"open":1766,"high":1797,"low":2055,"close":1796,"change":1727,"percent_change":1696,"volume":2348,"transactions":9,"vwap":1796},"2025-05-08",69200,{"date":2350,"open":1784,"high":1853,"low":1779,"close":1779,"change":2121,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1779},"2025-05-07",-5.53,113100,{"date":2354,"open":1881,"high":1879,"low":1827,"close":720,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":720},"2025-05-06",-0.3,-12.15,168200,{"date":2359,"open":1691,"high":1939,"low":1916,"close":1879,"change":1431,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1879},"2025-05-05",-3.89,75300,{"date":2363,"open":2364,"high":2365,"low":1866,"close":1867,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1867},"2025-05-02",2.83,2.91,-0.4,-13.47,197200,{"date":2370,"open":1363,"high":2371,"low":2372,"close":2373,"change":1625,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-01",3.225,2.92,2.97,-1.66,112300,{"date":2377,"open":2372,"high":2378,"low":2379,"close":2380,"change":1485,"percent_change":688,"volume":2381,"transactions":9,"vwap":2380},"2025-04-30",3.14,2.86,3.02,149900,{"date":2383,"open":2079,"high":2384,"low":2079,"close":230,"change":1838,"percent_change":2385,"volume":2386,"transactions":9,"vwap":230},"2025-04-29",3.24,4.1,373500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":773,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-04-28",3.13,3.193,2.78,2.93,-10.94,370300,{"date":2396,"open":82,"high":2397,"low":1363,"close":2215,"change":920,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2215},"2025-04-25",3.49,-0.6,912800,{"date":2401,"open":2402,"high":2403,"low":2380,"close":2404,"change":773,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-04-24",3.21,3.38,3.31,-9.81,1698400,{"date":2408,"open":2409,"high":177,"low":2410,"close":1929,"change":1714,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1929},"2025-04-23",4.23,3.26,96.26,92054300,{"date":181,"open":1700,"high":2414,"low":2415,"close":1752,"change":2291,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1752},1.9,1.678,10.65,81800]