[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKIN":3,"homepage-market-summary":30,"stock-historical-SKIN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKIN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SkinHealth Systems Inc. Class A Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SkinHealth Systems Inc is a world-wide medical aesthetics company delivering an integrated ecosystem of clinically validated solutions designed to help consumers achieve superior skin health and support the success of providers. Its brands are Hydrafacial and SkinStylus.","613","Long Beach, 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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5689,0.578,0.5888,0.55,0.5899,-0.021,-3.56,397666.610171,1224,0.5667,1.74,1193190.9060705577,1.6,1474,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":19,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.69,1143942,417538717.42371,-43.67,"2025-04-28",[185,186,195,203,213,221,228,237,248,258,268,277,288,298,305,314,324,330,339,350,357,365,375,385,393,404,413,423,431,438,447,456,466,474,483,493,504,509,518,527,535,544,552,560,568,579,589,598,608,618,628,638,649,660,670,681,691,701,711,720,729,737,745,752,760,768,777,785,794,802,811,818,827,835,841,847,854,860,867,875,884,892,899,905,912,917,924,931,937,944,949,957,963,972,981,989,995,1001,1008,1015,1023,1028,1033,1039,1044,1050,1058,1063,1071,1079,1087,1093,1102,1109,1115,1122,1129,1133,1139,1144,1149,1158,1163,1168,1176,1183,1190,1195,1202,1209,1214,1220,1228,1234,1240,1248,1255,1261,1266,1273,1278,1282,1287,1294,1303,1310,1315,1320,1325,1331,1335,1339,1343,1347,1353,1358,1364,1371,1378,1384,1392,1400,1406,1411,1416,1420,1423,1428,1433,1440,1445,1451,1460,1465,1471,1475,1479,1483,1489,1494,1496,1502,1507,1512,1516,1521,1525,1530,1535,1540,1544,1550,1554,1558,1563,1568,1572,1576,1580,1585,1589,1592,1595,1601,1606,1611,1615,1619,1623,1627,1631,1637,1641,1646,1650,1653,1658,1662,1667,1670,1675,1679,1682,1687,1690,1694,1698,1703,1708,1711,1716,1721,1725,1728,1732,1735,1740,1743,1746,1750,1754,1757,1760,1764,1767,1771,1775,1779,1786,1791,1796,1803,1809,1814,1820,1824,1830,1838,1844,1850,1853,1858,1864,1871,1878,1884,1892,1899,1905,1912,1917,1925,1930,1935,1941,1946,1952,1957,1963,1968,1973,1977,1982,1987,1992,1997,2004,2007,2012,2016,2021,2026,2030,2035,2042,2045,2051,2056,2061,2064,2069,2073,2078,2083,2086,2092,2099,2104,2108,2112,2117,2122,2126,2131,2136,2141,2145,2149,2154,2159,2164,2170,2175,2179,2182,2186,2191,2195,2200,2204,2208,2212,2215,2218,2222,2225,2228,2231,2235,2238,2242,2246,2249,2254,2258,2264,2269,2273,2277,2281,2285,2289,2293,2296,2301,2305,2309,2314,2319,2323,2327,2331,2335,2342,2347],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":24,"vwap":194},"2026-10-07",0.586,0.5987,0.5721,0.0039,0.67,219424.104416,0.5861,{"date":196,"open":197,"high":197,"low":17,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",0.63,-0.014,-2.33,418604.982336,2553,0.5871,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":173,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",0.628,0.6425,0.5686,0.6,-4.76,344358.0191,2373,0.602,{"date":214,"open":215,"high":216,"low":215,"close":197,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",0.6103,0.65,0,169826.475344,1337,0.636,{"date":222,"open":223,"high":223,"low":224,"close":197,"change":217,"percent_change":217,"volume":225,"transactions":226,"vwap":227},"2026-10-01",0.6418,0.6159,353982.570041,1475,0.6298,{"date":229,"open":230,"high":231,"low":230,"close":197,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",0.61,0.6443,0.0089,1.43,205036.075175,2107,0.6292,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",0.6451,0.6661,0.6113,0.6211,-0.0289,-4.45,228388.747214,1697,0.6317,{"date":249,"open":250,"high":251,"low":252,"close":216,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",0.6533,0.6899,0.643,-0.0148,-2.23,211138.510634,1267,0.6524,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":151,"volume":265,"transactions":266,"vwap":267},"2026-09-25",0.647,0.6769,0.6421,0.6648,0.0048,180201.522668,1483,0.6568,{"date":269,"open":270,"high":270,"low":216,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",0.6699,0.66,-0.0167,-2.47,248526.251303,1098,0.6587,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",0.658,0.683,0.64,0.6767,0.0035,0.52,247685.53458,1173,0.6553,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.648,0.6828,0.6732,-0.0018,-0.27,267209.881019,1144,0.6667,{"date":299,"open":192,"high":300,"low":281,"close":301,"change":217,"percent_change":217,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.7,0.675,387804.755201,1227,0.6621,{"date":306,"open":307,"high":308,"low":216,"close":301,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.665,0.6897,-0.0051,-0.75,1028449.058797,1087,0.6754,{"date":315,"open":301,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.6995,0.6402,0.6801,0.0051,0.76,260866.50999,1518,0.6785,{"date":325,"open":271,"high":326,"low":281,"close":301,"change":217,"percent_change":217,"volume":327,"transactions":328,"vwap":329},"2026-09-16",0.68495,463861.92094,939,0.668,{"date":331,"open":332,"high":333,"low":271,"close":301,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",0.68,0.700381,-0.0251,-3.59,363820.138919,1521,0.6758,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",0.7081,0.71,0.662101,0.7001,0.0001,0.01,226971.90925,699,0.7003,{"date":351,"open":300,"high":342,"low":352,"close":300,"change":346,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",0.6837,1.45,190327.56916,798,0.6947,{"date":358,"open":359,"high":360,"low":361,"close":141,"change":217,"percent_change":217,"volume":362,"transactions":363,"vwap":364},"2026-09-10",0.6902,0.694,0.6684,275520.86695,1838,0.6836,{"date":366,"open":367,"high":368,"low":369,"close":141,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",0.7265,0.7405,0.6891,-0.0471,-6.39,257565.80884,1356,0.7032,{"date":376,"open":377,"high":378,"low":301,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",0.685,0.75,0.7371,0.0521,7.61,417242.157609,1668,0.7022,{"date":386,"open":377,"high":387,"low":192,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",0.709,-0.012,-1.72,269903.600206,1169,0.6928,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.7069,0.7199,0.6734,0.697,-0.0099,-1.4,423905.332138,886,0.7042,{"date":405,"open":301,"high":406,"low":407,"close":395,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",0.712,0.651,0.0319,4.73,356952.124364,1631,0.6843,{"date":414,"open":415,"high":416,"low":417,"close":301,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.6646,0.689,0.6588,-0.0011,-0.16,282187.610473,1887,0.6733,{"date":424,"open":332,"high":425,"low":250,"close":426,"change":427,"percent_change":66,"volume":428,"transactions":429,"vwap":430},"2026-08-31",0.7123,0.6761,-0.0089,539074.066322,3370,0.6796,{"date":432,"open":141,"high":433,"low":422,"close":377,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":412},"2026-08-28",0.7096,-0.0065,-0.94,369208.917291,2316,{"date":439,"open":332,"high":440,"low":332,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",0.72,0.6915,0.0065,0.95,265487.007895,1617,0.6939,{"date":448,"open":290,"high":449,"low":450,"close":377,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",0.6942,0.6401,0.0349,5.37,522754.125493,2461,0.6738,{"date":457,"open":458,"high":459,"low":216,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",0.661,0.708,0.6501,-0.0299,-4.4,357204.007802,1716,0.6764,{"date":467,"open":216,"high":468,"low":216,"close":332,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",0.714,0.0267,4.09,383995.412005,1813,0.6892,{"date":475,"open":476,"high":477,"low":476,"close":250,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",0.6182,0.6693,0.0233,3.7,388185.682467,1883,0.644,{"date":484,"open":485,"high":486,"low":487,"close":197,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",0.5944,0.639,0.5671,0.0352,5.92,770681.749866,2125,0.5934,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",0.6024,0.6285,0.59355,0.5948,-0.0052,-0.87,449885.246567,1620,0.6061,{"date":505,"open":208,"high":506,"low":208,"close":208,"change":217,"percent_change":217,"volume":507,"transactions":508,"vwap":503},"2026-08-18",0.62,311542.599029,1679,{"date":510,"open":511,"high":512,"low":208,"close":208,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.659,0.6771,-0.067,-10.04,274803.069487,1482,0.6364,{"date":519,"open":267,"high":520,"low":252,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.6794,0.667,0.007,1.06,337713.532872,2065,0.6655,{"date":528,"open":529,"high":270,"low":529,"close":271,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.642,0.0132,2.04,303049.923411,2073,0.6536,{"date":536,"open":300,"high":537,"low":529,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.70005,0.6468,-0.0532,-7.6,171578.600057,1614,0.6672,{"date":545,"open":546,"high":300,"low":281,"close":300,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",0.6497,0.06,9.38,396049.230778,2512,0.6625,{"date":553,"open":458,"high":554,"low":555,"close":281,"change":21,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",0.6839,0.6226,-3.18,471907.381097,2688,0.6521,{"date":561,"open":407,"high":562,"low":407,"close":458,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.7008,-0.1068,-13.91,903051.105227,4821,0.6775,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",0.705,0.77995,0.6704,0.7678,0.0626,8.88,713226.878098,3183,0.7346,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":173,"volume":586,"transactions":587,"vwap":588},"2026-08-05",0.7226,0.7292,0.6918,0.7052,-0.0002,324593.02715,2747,0.7071,{"date":590,"open":440,"high":378,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.7029,0.7054,0.0064,0.92,307318.161298,2186,0.7263,{"date":599,"open":600,"high":601,"low":301,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.6953,0.7351,0.699,0.0135,1.97,341876.919794,2568,0.7068,{"date":609,"open":610,"high":601,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.6832,0.62261,0.6855,0.0096,1.42,1083699.687898,3865,0.6567,{"date":619,"open":620,"high":251,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.6393,0.629,0.6759,0.0324,5.03,421043.990228,2064,0.6628,{"date":629,"open":521,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.6987,0.6406,0.6435,-0.0551,-7.89,891583.093477,3540,0.6669,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",0.7431,0.7482,0.6909,0.6986,-0.0494,-6.6,1023270.377444,3739,0.7117,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",0.7413,0.8099,0.7051,0.748,0.0158,2.16,1652798.749961,4966,0.7631,{"date":661,"open":662,"high":663,"low":440,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",0.7404,0.7785,0.7322,-0.0078,-1.05,687783.844108,4259,0.7314,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",0.7546,0.7891,0.7389,0.74,-0.0147,-1.95,829951.019931,5569,0.7572,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.77,0.8118,0.7547,-0.0069,-0.91,484687.596956,4227,0.7765,{"date":692,"open":693,"high":694,"low":320,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",0.7767,0.7879,0.7616,-0.0267,-3.39,884186.035963,7041,0.7694,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":645,"volume":708,"transactions":709,"vwap":710},"2026-07-20",0.835,0.869,0.78,0.7883,-0.0557,688497.7369,4856,0.8047,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",0.81,0.85500002,0.80000001,0.84399998,0.022,2.68,653700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",0.87,0.91000003,0.81099999,0.82200003,-0.084,-9.27,724000,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",0.83999997,0.93599999,0.90600002,0.043,4.98,811500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":717,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-14",0.85600001,0.89999998,0.82999998,0.86299998,2.62,859800,{"date":746,"open":740,"high":747,"low":731,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",0.92500001,0.84100002,-0.069,-7.58,931900,{"date":753,"open":754,"high":755,"low":756,"close":723,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":723},"2026-07-10",0.93000001,0.97000003,0.89099997,-0.033,-3.5,1084800,{"date":761,"open":762,"high":763,"low":740,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",1.04,1.135,0.94300002,-0.107,-10.19,3554000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",1.1,1.22,0.98100001,1.05,-0.06,-5.41,6882300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",0.77200001,1.18,1.11,0.355,47.02,88038800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",0.71499997,0.75800002,0.70099998,0.755,0.029,3.99,657600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":781,"volume":801,"transactions":9,"vwap":799},"2026-07-02",0.72000003,0.77399999,0.69999999,0.72600001,0.008,639300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",0.69300002,0.79000002,0.67000002,0.71799999,0.025,3.61,613300,{"date":812,"open":813,"high":814,"low":815,"close":804,"change":816,"percent_change":95,"volume":817,"transactions":9,"vwap":804},"2026-06-30",0.69800001,0.71700001,0.68300003,-0.02,559700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",0.66000003,0.73500001,0.63800001,0.713,0.053,8.03,694700,{"date":828,"open":829,"high":830,"low":831,"close":820,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":820},"2026-06-26",0.64099997,0.676,0.58999997,0.02,3.13,14364000,{"date":836,"open":521,"high":837,"low":822,"close":838,"change":816,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",0.71399999,0.63999999,-3.03,1131500,{"date":842,"open":843,"high":844,"low":290,"close":820,"change":845,"percent_change":666,"volume":846,"transactions":9,"vwap":820},"2026-06-24",0.662,0.72500002,-0.007,1274200,{"date":848,"open":849,"high":850,"low":851,"close":521,"change":852,"percent_change":96,"volume":853,"transactions":9,"vwap":521},"2026-06-23",0.66600001,0.69599998,0.65799999,-0.005,507900,{"date":855,"open":838,"high":798,"low":838,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",0.67199999,0.009,1.36,565000,{"date":861,"open":806,"high":862,"low":820,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",0.704,0.66299999,0.013,2,869500,{"date":868,"open":869,"high":870,"low":838,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",0.65200001,0.70899999,0.64999998,-0.003,-0.46,644600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",0.64200002,0.66399997,0.63700002,0.653,-0.002,-0.31,305400,{"date":885,"open":886,"high":813,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",0.68000001,0.64899999,0.65499997,0.001,0.15,491900,{"date":893,"open":197,"high":894,"low":197,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",0.66900003,0.65399998,0.012,1.87,390200,{"date":900,"open":888,"high":888,"low":901,"close":877,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":877},"2026-06-11",0.616,-0.023,-3.46,646000,{"date":906,"open":907,"high":849,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",0.61299998,0.66500002,0.031,4.89,402700,{"date":913,"open":914,"high":878,"low":506,"close":915,"change":217,"percent_change":217,"volume":916,"transactions":9,"vwap":915},"2026-06-09",0.65600002,0.634,453600,{"date":918,"open":919,"high":920,"low":919,"close":915,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-06-08",0.59799999,0.65899998,0.026,4.28,756900,{"date":925,"open":926,"high":879,"low":927,"close":928,"change":881,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-05",0.61500001,0.59200001,0.60799998,-0.33,955700,{"date":932,"open":915,"high":894,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",0.61000001,-0.024,-3.79,745100,{"date":938,"open":894,"high":939,"low":940,"close":915,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":915},"2026-06-03",0.67699999,0.63099998,-0.032,-4.8,791600,{"date":945,"open":798,"high":796,"low":843,"close":849,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":849},"2026-06-02",-0.037,-5.26,832700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",0.76899999,0.70200002,0.70300001,-0.071,-9.17,605300,{"date":958,"open":805,"high":959,"low":960,"close":797,"change":388,"percent_change":961,"volume":962,"transactions":9,"vwap":797},"2026-05-29",0.82099998,0.745,-1.53,1870100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",0.76999998,0.81300002,0.73100001,0.78600001,0.002,0.26,809400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",0.85100001,0.88,0.78299999,0.78399998,-0.074,-8.62,1280700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",0.68800002,0.85900003,0.85799998,0.17,24.71,4320300,{"date":990,"open":863,"high":141,"low":991,"close":983,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":983},"2026-05-22",0.64399999,0.028,4.24,873600,{"date":996,"open":997,"high":787,"low":914,"close":820,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":820},"2026-05-21",0.67400002,-0.018,-2.65,1119000,{"date":1002,"open":1003,"high":814,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",0.63200003,0.67799997,0.015,2.26,1251400,{"date":1009,"open":1010,"high":1011,"low":831,"close":863,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":863},"2026-05-19",0.61900002,0.67299998,0.057,9.41,1464400,{"date":1016,"open":1017,"high":886,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",0.63499999,0.60500002,0.60600001,-0.038,-5.9,934500,{"date":1024,"open":880,"high":141,"low":1025,"close":991,"change":757,"percent_change":1026,"volume":1027,"transactions":9,"vwap":991},"2026-05-15",0.61400002,-4.87,775700,{"date":1029,"open":290,"high":837,"low":506,"close":939,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":939},"2026-05-14",0.027,4.15,1174200,{"date":1034,"open":1003,"high":1035,"low":1036,"close":871,"change":852,"percent_change":1037,"volume":1038,"transactions":9,"vwap":871},"2026-05-13",0.68400002,0.60699999,-0.76,1152400,{"date":1040,"open":1041,"high":886,"low":907,"close":888,"change":1042,"percent_change":683,"volume":1043,"transactions":9,"vwap":888},"2026-05-12",0.63599998,0.005,1146200,{"date":1045,"open":506,"high":1035,"low":1046,"close":871,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":871},"2026-05-11",0.551,0.07,12.07,3492500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":929,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",0.82499999,0.82700002,0.57499999,0.57999998,-36.26,4808900,{"date":1059,"open":754,"high":1060,"low":1061,"close":723,"change":902,"percent_change":273,"volume":1062,"transactions":9,"vwap":723},"2026-05-07",0.95599997,0.85000002,2659500,{"date":1064,"open":723,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",0.95300001,0.87699997,0.93300003,0.034,3.78,883900,{"date":1072,"open":1073,"high":754,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",0.91900003,0.88999999,0.89899999,-0.001,-0.11,777000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":740,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":740},"2026-05-04",0.86699998,0.935,0.84799999,0.037,4.29,1384600,{"date":1088,"open":985,"high":975,"low":1089,"close":742,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":742},"2026-05-01",0.83399999,0.011,1.29,622100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",0.80299997,0.861,0.796,0.852,0.048,5.97,520200,{"date":1103,"open":1104,"high":748,"low":1105,"close":1106,"change":941,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",0.80199999,0.79299998,0.80400002,-3.83,802100,{"date":1110,"open":723,"high":723,"low":1105,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",0.83600003,-0.045,-5.11,1190000,{"date":1116,"open":741,"high":1117,"low":959,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",0.90899998,0.88099998,0.03,3.53,656300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":974,"change":808,"percent_change":1127,"volume":1128,"transactions":9,"vwap":974},"2026-04-24",0.82599998,0.85299999,0.80699998,3.03,585800,{"date":1130,"open":1074,"high":1074,"low":1124,"close":1124,"change":978,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-04-23",-8.22,674400,{"date":1134,"open":1135,"high":1136,"low":722,"close":740,"change":1137,"percent_change":656,"volume":1138,"transactions":9,"vwap":740},"2026-04-22",0.87199998,0.92299998,0.019,836500,{"date":1140,"open":1141,"high":733,"low":731,"close":1118,"change":881,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1118},"2026-04-21",0.89700001,-0.23,757800,{"date":1145,"open":754,"high":754,"low":722,"close":1146,"change":173,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",0.88300002,-3.29,455900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",0.926,0.96799999,0.91100001,0.91299999,0.014,1.56,464700,{"date":1159,"open":176,"high":176,"low":1160,"close":1075,"change":954,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1075},"2026-04-16",0.89200002,-7.32,1052300,{"date":1164,"open":755,"high":176,"low":1165,"close":755,"change":816,"percent_change":1166,"volume":1167,"transactions":9,"vwap":755},"2026-04-15",0.93699998,-2.02,480600,{"date":1169,"open":1170,"high":176,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-14",0.94400001,0.92199999,0.99000001,0.05,5.32,744700,{"date":1177,"open":740,"high":1178,"low":739,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",0.95499998,0.94,0.042,4.68,769200,{"date":1184,"open":1185,"high":1186,"low":1160,"close":1187,"change":934,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-10",0.89300001,0.92699999,0.898,-2.6,287100,{"date":1191,"open":740,"high":764,"low":740,"close":1171,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1171},"2026-04-09",-0.01,-1.07,289900,{"date":1196,"open":1186,"high":1152,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",0.90399998,0.93199998,0.055,6.27,330100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1066,"change":1207,"percent_change":102,"volume":1208,"transactions":9,"vwap":1066},"2026-04-07",0.88499999,0.89600003,0.84299999,-0.016,950000,{"date":1210,"open":740,"high":1211,"low":1160,"close":1185,"change":388,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1185},"2026-04-06",0.94999999,-1.33,270800,{"date":1215,"open":1197,"high":1216,"low":975,"close":1217,"change":902,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-02",0.95099998,0.90499997,-2.48,333900,{"date":1221,"open":723,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",0.972,0.875,0.92799997,0.038,4.27,776300,{"date":1229,"open":748,"high":1230,"low":1231,"close":1074,"change":1047,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1074},"2026-03-31",0.917,0.75700003,8.54,980200,{"date":1235,"open":731,"high":1236,"low":1237,"close":1237,"change":1005,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",0.85699999,0.81999999,1.86,406000,{"date":1241,"open":1242,"high":1243,"low":715,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",0.89399999,0.94199997,0.80500001,-0.094,-10.46,988700,{"date":1249,"open":1250,"high":1251,"low":1187,"close":1075,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1075},"2026-03-26",0.99400002,1.015,-0.101,-10.1,588400,{"date":1256,"open":1257,"high":1257,"low":176,"close":176,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":176},"2026-03-25",1.13,-0.1,-9.09,527700,{"date":1262,"open":1257,"high":1263,"low":770,"close":770,"change":774,"percent_change":1264,"volume":1265,"transactions":9,"vwap":770},"2026-03-24",1.145,-5.17,386600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1268,"change":1119,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-03-23",1.16,1.185,1.14,2.65,457800,{"date":1274,"open":1270,"high":1275,"low":770,"close":1257,"change":173,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1257},"2026-03-20",1.15,-2.59,858300,{"date":1279,"open":1270,"high":780,"low":770,"close":1268,"change":816,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1268},"2026-03-19",-1.69,522500,{"date":1283,"open":1275,"high":1284,"low":1257,"close":780,"change":346,"percent_change":1285,"volume":1286,"transactions":9,"vwap":780},"2026-03-18",1.215,0.85,698500,{"date":1288,"open":1289,"high":1290,"low":1268,"close":1289,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-03-17",1.17,1.27,-0.025,-2.09,506200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-16",1.3,1.35,1.142,1.195,-0.075,-5.91,1235100,{"date":1304,"open":1257,"high":1305,"low":1306,"close":1290,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1290},"2026-03-13",1.32,1.125,0.21,19.81,2027800,{"date":1311,"open":1270,"high":1270,"low":773,"close":523,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":523},"2026-03-12",-0.065,-5.78,919200,{"date":1316,"open":1257,"high":1317,"low":770,"close":1306,"change":852,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1306},"2026-03-11",1.155,-0.44,772200,{"date":1321,"open":1275,"high":1322,"low":89,"close":1257,"change":67,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1257},"2026-03-10",1.2,-4.24,665800,{"date":1326,"open":781,"high":780,"low":1327,"close":780,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":780},"2026-03-09",1.07,0.04,3.51,686300,{"date":1332,"open":781,"high":1268,"low":1333,"close":1270,"change":346,"percent_change":975,"volume":1334,"transactions":9,"vwap":1270},"2026-03-06",1.09,784400,{"date":1336,"open":781,"high":771,"low":770,"close":1257,"change":1119,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1257},"2026-03-05",2.73,657700,{"date":1340,"open":1333,"high":1306,"low":1341,"close":770,"change":832,"percent_change":1342,"volume":1000,"transactions":9,"vwap":770},"2026-03-04",1.045,1.85,{"date":1344,"open":773,"high":781,"low":773,"close":1345,"change":217,"percent_change":217,"volume":1346,"transactions":9,"vwap":1345},"2026-03-03",1.08,1240700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1345,"change":1328,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1345},"2026-03-02",1.02,1.118,3.85,1168300,{"date":1354,"open":1211,"high":1327,"low":1211,"close":762,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":762},"2026-02-27",0.068,7,1017900,{"date":1359,"open":723,"high":1360,"low":733,"close":1222,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1222},"2026-02-26",0.98000002,0.084,9.46,555900,{"date":1365,"open":1366,"high":1367,"low":975,"close":1368,"change":852,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",0.90799999,0.93800002,0.88800001,-0.56,507600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1185,"change":816,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1185},"2026-02-24",0.92000002,0.94099998,0.87099999,-2.19,572900,{"date":1379,"open":1178,"high":1172,"low":1380,"close":1154,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1154},"2026-02-23",0.89499998,-0.027,-2.87,632800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1179,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1179},"2026-02-20",0.986,1.026,0.91600001,-0.043,-4.37,1140200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":845,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-19",0.98400003,0.99900001,0.91500002,0.98299998,-0.71,810000,{"date":1401,"open":176,"high":1349,"low":1402,"close":1172,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1172},"2026-02-18",0.95999998,-0.009,-0.9,937100,{"date":1407,"open":773,"high":773,"low":1179,"close":1395,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1395},"2026-02-17",-0.041,-3.94,935300,{"date":1412,"open":523,"high":1413,"low":1414,"close":762,"change":217,"percent_change":217,"volume":1415,"transactions":9,"vwap":762},"2026-02-13",1.095,1.03,455800,{"date":1417,"open":523,"high":770,"low":1418,"close":762,"change":816,"percent_change":1419,"volume":898,"transactions":9,"vwap":762},"2026-02-12",1.01,-1.89,{"date":1421,"open":780,"high":780,"low":773,"close":523,"change":1258,"percent_change":979,"volume":1422,"transactions":9,"vwap":523},"2026-02-11",558800,{"date":1424,"open":1425,"high":771,"low":1268,"close":1268,"change":67,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1268},"2026-02-10",1.21,-4.13,353200,{"date":1429,"open":1290,"high":1290,"low":780,"close":1425,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1425},"2026-02-09",-0.07,-5.47,1297000,{"date":1434,"open":1305,"high":1435,"low":1436,"close":1437,"change":1192,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-06",1.325,1.24,1.28,-0.78,602100,{"date":1441,"open":353,"high":1442,"low":1437,"close":1091,"change":419,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1091},"2026-02-05",1.466,-11.03,707500,{"date":1446,"open":233,"high":1447,"low":1448,"close":353,"change":1328,"percent_change":1449,"volume":1450,"transactions":9,"vwap":353},"2026-02-04",1.475,1.4,2.84,1162800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-03",1.49,1.51,1.39,1.41,-0.09,-6,748200,{"date":1461,"open":1462,"high":1463,"low":1453,"close":1462,"change":217,"percent_change":217,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",1.5,1.55,742100,{"date":1466,"open":1462,"high":1467,"low":1468,"close":1462,"change":1192,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2026-01-30",1.52,1.485,-0.66,492300,{"date":1472,"open":1454,"high":1473,"low":1468,"close":1454,"change":217,"percent_change":217,"volume":1474,"transactions":9,"vwap":1454},"2026-01-29",1.525,470800,{"date":1476,"open":1467,"high":1477,"low":1453,"close":1454,"change":1192,"percent_change":1469,"volume":1478,"transactions":9,"vwap":1454},"2026-01-28",1.555,507800,{"date":1480,"open":1462,"high":1481,"low":1462,"close":1467,"change":217,"percent_change":217,"volume":1482,"transactions":9,"vwap":1467},"2026-01-27",1.539,283600,{"date":1484,"open":1485,"high":1486,"low":1454,"close":1467,"change":1192,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1467},"2026-01-26",1.53,1.545,-0.65,206400,{"date":1490,"open":1156,"high":1491,"low":1462,"close":1485,"change":173,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2026-01-23",1.58,-1.92,229100,{"date":1495,"open":1485,"high":1491,"low":1485,"close":1156,"change":832,"percent_change":1296,"volume":1474,"transactions":9,"vwap":1156},"2026-01-22",{"date":1497,"open":1498,"high":1463,"low":1498,"close":1499,"change":52,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",1.44,1.54,6.94,443100,{"date":1503,"open":1504,"high":1467,"low":1498,"close":1498,"change":774,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-01-20",1.48,-4,496800,{"date":1508,"open":1156,"high":1509,"low":1453,"close":1462,"change":774,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1462},"2026-01-16",1.57,-3.85,328500,{"date":1513,"open":1156,"high":1514,"low":1486,"close":1156,"change":832,"percent_change":1296,"volume":1515,"transactions":9,"vwap":1156},"2026-01-15",1.645,687200,{"date":1517,"open":1467,"high":1518,"low":1519,"close":1499,"change":346,"percent_change":216,"volume":1520,"transactions":9,"vwap":1499},"2026-01-14",1.565,1.501,219000,{"date":1522,"open":1485,"high":1523,"low":1462,"close":1485,"change":832,"percent_change":1305,"volume":1524,"transactions":9,"vwap":1485},"2026-01-13",1.556,231000,{"date":1526,"open":1527,"high":1467,"low":353,"close":1454,"change":1173,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1454},"2026-01-12",1.46,3.42,212400,{"date":1531,"open":1509,"high":1532,"low":353,"close":1527,"change":1258,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1527},"2026-01-09",1.59,-6.41,299000,{"date":1536,"open":233,"high":1537,"low":1456,"close":1156,"change":168,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1156},"2026-01-08",1.585,8.33,416600,{"date":1541,"open":1504,"high":1504,"low":614,"close":1498,"change":173,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1498},"2026-01-07",-2.04,282000,{"date":1545,"open":614,"high":1504,"low":1546,"close":1547,"change":547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-06",1.415,1.47,4.26,484100,{"date":1551,"open":1456,"high":1552,"low":1455,"close":1456,"change":346,"percent_change":342,"volume":1553,"transactions":9,"vwap":1456},"2026-01-05",1.426,297300,{"date":1555,"open":1448,"high":614,"low":1556,"close":1448,"change":346,"percent_change":440,"volume":1557,"transactions":9,"vwap":1448},"2026-01-02",1.37,253600,{"date":1559,"open":233,"high":233,"low":858,"close":1455,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1455},"2025-12-31",-0.04,-2.8,597800,{"date":1564,"open":1498,"high":1565,"low":1456,"close":233,"change":1192,"percent_change":1566,"volume":1567,"transactions":9,"vwap":233},"2025-12-30",1.446,-0.69,301400,{"date":1569,"open":1498,"high":1504,"low":614,"close":1498,"change":816,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1498},"2025-12-29",-1.37,422600,{"date":1573,"open":1498,"high":1453,"low":1574,"close":1527,"change":346,"percent_change":141,"volume":1575,"transactions":9,"vwap":1527},"2025-12-26",1.435,235200,{"date":1577,"open":353,"high":1504,"low":233,"close":353,"change":1192,"percent_change":1578,"volume":1579,"transactions":9,"vwap":353},"2025-12-24",-0.68,162600,{"date":1581,"open":1462,"high":1582,"low":1498,"close":1527,"change":67,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1527},"2025-12-23",1.505,-3.31,241500,{"date":1586,"open":1499,"high":1156,"low":1462,"close":1454,"change":816,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1454},"2025-12-22",-1.31,331500,{"date":1590,"open":1485,"high":1156,"low":1467,"close":1485,"change":217,"percent_change":217,"volume":1591,"transactions":9,"vwap":1485},"2025-12-19",596100,{"date":1593,"open":1467,"high":1477,"low":1582,"close":1485,"change":1119,"percent_change":865,"volume":1594,"transactions":9,"vwap":1485},"2025-12-18",538300,{"date":1596,"open":1455,"high":1463,"low":1597,"close":1462,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1462},"2025-12-17",1.38,0.09,6.38,833300,{"date":1602,"open":1455,"high":1603,"low":858,"close":1456,"change":1119,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1456},"2025-12-16",1.425,2.17,469400,{"date":1607,"open":614,"high":233,"low":1608,"close":1597,"change":816,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1597},"2025-12-15",1.33,-1.43,605500,{"date":1612,"open":1504,"high":1504,"low":1448,"close":1448,"change":774,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1448},"2025-12-12",-4.11,465400,{"date":1616,"open":1498,"high":1518,"low":1498,"close":1527,"change":1119,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1527},"2025-12-11",2.1,962400,{"date":1620,"open":1467,"high":1467,"low":614,"close":233,"change":1457,"percent_change":1621,"volume":1622,"transactions":9,"vwap":233},"2025-12-10",-5.92,1443100,{"date":1624,"open":353,"high":1537,"low":353,"close":1467,"change":1173,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1467},"2025-12-09",3.4,671700,{"date":1628,"open":1504,"high":1504,"low":1629,"close":1547,"change":346,"percent_change":332,"volume":1630,"transactions":9,"vwap":1547},"2025-12-08",1.365,910300,{"date":1632,"open":1491,"high":1633,"low":1527,"close":1527,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1527},"2025-12-05",1.65,-0.12,-7.59,916100,{"date":1638,"open":1491,"high":28,"low":1467,"close":1491,"change":1192,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1491},"2025-12-04",-0.63,2178100,{"date":1642,"open":1527,"high":28,"low":1603,"close":1532,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1532},"2025-12-03",0.14,9.66,706200,{"date":1647,"open":1462,"high":1462,"low":1556,"close":353,"change":1560,"percent_change":1648,"volume":1649,"transactions":9,"vwap":353},"2025-12-02",-2.68,594500,{"date":1651,"open":233,"high":1462,"low":858,"close":1453,"change":346,"percent_change":332,"volume":1652,"transactions":9,"vwap":1453},"2025-12-01",572200,{"date":1654,"open":353,"high":1655,"low":1456,"close":1504,"change":1119,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1504},"2025-11-28",1.495,2.07,283500,{"date":1659,"open":1556,"high":1468,"low":858,"close":353,"change":1047,"percent_change":1660,"volume":1661,"transactions":9,"vwap":353},"2025-11-26",5.07,884100,{"date":1663,"open":1305,"high":1597,"low":1664,"close":1597,"change":547,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1597},"2025-11-25",1.31,4.55,420100,{"date":1668,"open":1305,"high":1608,"low":1437,"close":1305,"change":217,"percent_change":217,"volume":1669,"transactions":9,"vwap":1305},"2025-11-24",456700,{"date":1671,"open":1436,"high":1297,"low":1672,"close":1305,"change":547,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1305},"2025-11-21",1.235,4.76,1228300,{"date":1676,"open":1608,"high":1608,"low":1436,"close":1677,"change":173,"percent_change":199,"volume":1678,"transactions":9,"vwap":1677},"2025-11-20",1.26,802800,{"date":1680,"open":1296,"high":1681,"low":1437,"close":1091,"change":816,"percent_change":961,"volume":1557,"transactions":9,"vwap":1091},"2025-11-19",1.335,{"date":1683,"open":1437,"high":1435,"low":1684,"close":1664,"change":1328,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1664},"2025-11-18",1.25,3.15,354100,{"date":1688,"open":1437,"high":1296,"low":1436,"close":1290,"change":1192,"percent_change":1438,"volume":1689,"transactions":9,"vwap":1290},"2025-11-17",928500,{"date":1691,"open":1437,"high":1664,"low":1677,"close":1437,"change":816,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1437},"2025-11-14",-1.54,710000,{"date":1695,"open":1305,"high":1597,"low":1091,"close":1296,"change":173,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1296},"2025-11-13",-2.26,967800,{"date":1699,"open":1700,"high":1701,"low":1091,"close":1608,"change":832,"percent_change":1485,"volume":1702,"transactions":9,"vwap":1608},"2025-11-12",1.34,1.375,618100,{"date":1704,"open":1297,"high":1448,"low":1705,"close":1664,"change":1430,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1664},"2025-11-11",1.285,-5.07,1059100,{"date":1709,"open":1456,"high":233,"low":1705,"close":1597,"change":816,"percent_change":1609,"volume":1710,"transactions":9,"vwap":1597},"2025-11-10",1619000,{"date":1712,"open":1556,"high":26,"low":1608,"close":1448,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1448},"2025-11-07",0.11,8.53,4844200,{"date":1717,"open":1527,"high":1527,"low":1684,"close":1091,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1091},"2025-11-06",-0.18,-12.24,1845300,{"date":1722,"open":1455,"high":1453,"low":1556,"close":1547,"change":1598,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1547},"2025-11-05",6.52,471200,{"date":1726,"open":1297,"high":1455,"low":1664,"close":1597,"change":346,"percent_change":151,"volume":1727,"transactions":9,"vwap":1597},"2025-11-04",999700,{"date":1729,"open":1448,"high":1456,"low":1664,"close":1556,"change":774,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1556},"2025-11-03",-4.2,992200,{"date":1733,"open":1448,"high":1547,"low":1597,"close":233,"change":832,"percent_change":614,"volume":1734,"transactions":9,"vwap":233},"2025-10-31",706100,{"date":1736,"open":233,"high":1737,"low":1455,"close":1456,"change":1560,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1456},"2025-10-30",1.445,-2.76,882500,{"date":1741,"open":353,"high":1454,"low":614,"close":353,"change":1192,"percent_change":1578,"volume":1742,"transactions":9,"vwap":353},"2025-10-29",883400,{"date":1744,"open":1467,"high":1485,"low":1456,"close":1527,"change":217,"percent_change":217,"volume":1745,"transactions":9,"vwap":1527},"2025-10-28",1544500,{"date":1747,"open":1498,"high":1463,"low":1556,"close":1527,"change":1047,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1527},"2025-10-27",5.04,2744100,{"date":1751,"open":1608,"high":1448,"low":1664,"close":1455,"change":1598,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1455},"2025-10-24",6.92,713600,{"date":1755,"open":1305,"high":1701,"low":1437,"close":1296,"change":173,"percent_change":1696,"volume":1756,"transactions":9,"vwap":1296},"2025-10-23",1975100,{"date":1758,"open":1455,"high":1552,"low":1664,"close":1608,"change":1192,"percent_change":310,"volume":1759,"transactions":9,"vwap":1608},"2025-10-22",1172300,{"date":1761,"open":1456,"high":1456,"low":1608,"close":1700,"change":67,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1700},"2025-10-21",-3.6,794100,{"date":1765,"open":233,"high":1462,"low":1597,"close":1455,"change":1560,"percent_change":1561,"volume":1766,"transactions":9,"vwap":1455},"2025-10-20",930200,{"date":1768,"open":353,"high":1769,"low":1456,"close":233,"change":1192,"percent_change":1566,"volume":1770,"transactions":9,"vwap":233},"2025-10-17",1.516,1110100,{"date":1772,"open":1462,"high":1518,"low":233,"close":1498,"change":67,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1498},"2025-10-16",-3.36,894300,{"date":1776,"open":1156,"high":1532,"low":1504,"close":1453,"change":1312,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1453},"2025-10-15",-4.18,1025300,{"date":1780,"open":1453,"high":1781,"low":1782,"close":1477,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1477},"2025-10-14",1.575,1.455,0.035,2.3,876300,{"date":1787,"open":1504,"high":1499,"low":1737,"close":1467,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1467},"2025-10-13",0.08,5.56,789100,{"date":1792,"open":28,"high":1793,"low":233,"close":1498,"change":1634,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1498},"2025-10-10",1.63,-7.69,1438900,{"date":1797,"open":1798,"high":1799,"low":1486,"close":1156,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1156},"2025-10-09",1.695,1.73,-0.14,-8.24,1165000,{"date":1804,"open":1805,"high":1806,"low":1633,"close":1807,"change":1173,"percent_change":1127,"volume":1808,"transactions":9,"vwap":1807},"2025-10-08",1.66,1.76,1.7,839400,{"date":1810,"open":1807,"high":1811,"low":1633,"close":1633,"change":816,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1633},"2025-10-07",1.715,-1.2,445900,{"date":1815,"open":1816,"high":1806,"low":1805,"close":1817,"change":1192,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-06",1.72,1.67,-0.6,682100,{"date":1821,"open":1807,"high":1806,"low":1817,"close":1822,"change":816,"percent_change":1823,"volume":916,"transactions":9,"vwap":1822},"2025-10-03",1.68,-1.18,{"date":1825,"open":1806,"high":1826,"low":1827,"close":1807,"change":1300,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1807},"2025-10-02",1.809,1.69,-4.23,768000,{"date":1831,"open":1832,"high":1833,"low":1806,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-01",1.94,1.98,1.775,-0.215,-10.8,1192600,{"date":1839,"open":1840,"high":865,"low":1841,"close":1840,"change":1192,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-30",1.99,1.91,-0.5,607800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":865,"change":1119,"percent_change":1467,"volume":1849,"transactions":9,"vwap":865},"2025-09-29",2.01,2.03,1.93,353600,{"date":1851,"open":1832,"high":1847,"low":1841,"close":604,"change":1119,"percent_change":1463,"volume":1852,"transactions":9,"vwap":604},"2025-09-26",510200,{"date":1854,"open":1855,"high":1656,"low":1848,"close":1832,"change":1077,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1832},"2025-09-25",2.05,-5.37,679800,{"date":1859,"open":1860,"high":1860,"low":1855,"close":1855,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1855},"2025-09-24",2.2,-0.13,-5.96,370700,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1258,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-23",2.29,2.14,2.18,-4.39,584900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":217,"percent_change":217,"volume":1877,"transactions":9,"vwap":1876},"2025-09-22",2.27,2.33,2.23,2.28,649500,{"date":1879,"open":1880,"high":1881,"low":1873,"close":1876,"change":1457,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1876},"2025-09-19",2.405,2.56,-3.8,1918900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":816,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-18",2.43,2.485,2.35,2.37,-0.84,2036500,{"date":1893,"open":1894,"high":1895,"low":1874,"close":1896,"change":173,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-17",2.42,2.505,2.39,-1.24,910900,{"date":1900,"open":1271,"high":179,"low":1901,"close":1894,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1894},"2025-09-16",2.41,-0.21,-7.98,945800,{"date":1906,"open":1881,"high":1907,"low":1908,"close":1909,"change":52,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-15",2.64,2.465,2.63,3.95,2022000,{"date":1913,"open":1914,"high":1881,"low":1901,"close":1915,"change":547,"percent_change":1886,"volume":1916,"transactions":9,"vwap":1915},"2025-09-12",2.46,2.53,1629600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":986,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-11",2.32,2.51,2.285,2.47,7.39,1346700,{"date":1926,"open":1914,"high":1914,"low":1927,"close":1784,"change":1800,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1784},"2025-09-10",2.215,-5.74,1345400,{"date":1931,"open":1873,"high":1920,"low":1873,"close":1932,"change":1713,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-09",2.44,4.72,1977800,{"date":1936,"open":1855,"high":1937,"low":1847,"close":1874,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1874},"2025-09-08",2.365,0.28,13.66,1527800,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1855,"change":1328,"percent_change":1840,"volume":1945,"transactions":9,"vwap":1855},"2025-09-05",1.96,2.075,1110500,{"date":1947,"open":1948,"high":1949,"low":1832,"close":1846,"change":346,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1846},"2025-09-04",2.02,2.025,0.5,735500,{"date":1953,"open":1833,"high":1954,"low":1955,"close":865,"change":217,"percent_change":217,"volume":1956,"transactions":9,"vwap":865},"2025-09-03",2.035,1.965,512000,{"date":1958,"open":1948,"high":1959,"low":1960,"close":865,"change":1961,"percent_change":1510,"volume":1962,"transactions":9,"vwap":865},"2025-09-02",2.06,1.945,-0.08,863000,{"date":1964,"open":1656,"high":1965,"low":1833,"close":1966,"change":1328,"percent_change":1943,"volume":1967,"transactions":9,"vwap":1966},"2025-08-29",2.085,2.08,516700,{"date":1969,"open":1970,"high":1970,"low":1948,"close":531,"change":1192,"percent_change":1971,"volume":1972,"transactions":9,"vwap":531},"2025-08-28",2.09,-0.49,518300,{"date":1974,"open":1948,"high":1617,"low":1948,"close":1855,"change":832,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1855},"2025-08-27",0.99,719000,{"date":1978,"open":122,"high":122,"low":1979,"close":1847,"change":1430,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1847},"2025-08-26",1.995,-3.33,629900,{"date":1983,"open":1860,"high":1984,"low":1970,"close":1617,"change":1077,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1617},"2025-08-25",2.21,-4.98,482200,{"date":1988,"open":1966,"high":1989,"low":1656,"close":1984,"change":1643,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1984},"2025-08-22",2.25,6.76,1022500,{"date":1993,"open":1970,"high":1994,"low":1949,"close":1656,"change":67,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1656},"2025-08-21",2.115,-2.36,321100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":1560,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-20",2.15,2.195,2.12,-1.85,443600,{"date":2005,"open":1860,"high":1927,"low":1617,"close":656,"change":173,"percent_change":1570,"volume":2006,"transactions":9,"vwap":656},"2025-08-19",492600,{"date":2008,"open":1868,"high":1006,"low":2009,"close":74,"change":346,"percent_change":2010,"volume":2011,"transactions":9,"vwap":74},"2025-08-18",2.125,0.46,609100,{"date":2013,"open":74,"high":1984,"low":2014,"close":1868,"change":346,"percent_change":2010,"volume":2015,"transactions":9,"vwap":1868},"2025-08-15",2.065,1099900,{"date":2017,"open":1919,"high":2018,"low":656,"close":1604,"change":1902,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1604},"2025-08-14",2.38,-8.82,1630900,{"date":2022,"open":1889,"high":1881,"low":2023,"close":2018,"change":547,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2018},"2025-08-13",2.295,2.59,2275900,{"date":2027,"open":1984,"high":2028,"low":1604,"close":1919,"change":1713,"percent_change":735,"volume":2029,"transactions":9,"vwap":1919},"2025-08-12",2.34,1698600,{"date":2031,"open":1848,"high":1889,"low":1841,"close":1984,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1984},"2025-08-11",0.32,16.93,3575200,{"date":2036,"open":1948,"high":1888,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-08",1.77,1.89,0.3,18.87,7718000,{"date":2043,"open":1793,"high":1817,"low":1491,"close":1532,"change":217,"percent_change":217,"volume":2044,"transactions":9,"vwap":1532},"2025-08-07",2642500,{"date":2046,"open":2047,"high":1817,"low":2048,"close":1532,"change":774,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1532},"2025-08-06",1.64,1.531,-3.64,1643800,{"date":2052,"open":2053,"high":1633,"low":1537,"close":1633,"change":1173,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1633},"2025-08-05",1.62,3.12,265000,{"date":2057,"open":1156,"high":1793,"low":2058,"close":28,"change":1047,"percent_change":2059,"volume":2060,"transactions":9,"vwap":28},"2025-08-04",1.535,4.58,330500,{"date":2062,"open":1467,"high":1477,"low":1527,"close":1485,"change":1192,"percent_change":1487,"volume":2063,"transactions":9,"vwap":1485},"2025-08-01",540400,{"date":2065,"open":1532,"high":2066,"low":1473,"close":1499,"change":774,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1499},"2025-07-31",1.61,-3.75,559600,{"date":2070,"open":1822,"high":1807,"low":1532,"close":28,"change":1457,"percent_change":2071,"volume":2072,"transactions":9,"vwap":28},"2025-07-30",-5.33,478100,{"date":2074,"open":2075,"high":2076,"low":1817,"close":1827,"change":1430,"percent_change":2077,"volume":911,"transactions":9,"vwap":1827},"2025-07-29",1.78,1.81,-3.98,{"date":2079,"open":2080,"high":2080,"low":1811,"close":1806,"change":173,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1806},"2025-07-28",1.79,-1.68,266300,{"date":2084,"open":1342,"high":1342,"low":2037,"close":2080,"change":1560,"percent_change":1376,"volume":2085,"transactions":9,"vwap":2080},"2025-07-25",300000,{"date":2087,"open":1959,"high":1959,"low":2088,"close":2089,"change":146,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-24",1.8,1.83,-9.41,641300,{"date":2093,"open":2094,"high":1617,"low":2095,"close":1948,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1948},"2025-07-23",1.84,1.802,0.19,10.38,1828800,{"date":2100,"open":1805,"high":2101,"low":1805,"close":2089,"change":986,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2089},"2025-07-22",1.88,10.24,1333400,{"date":2105,"open":28,"high":2037,"low":1532,"close":1805,"change":1047,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1805},"2025-07-21",4.4,689500,{"date":2109,"open":1827,"high":1827,"low":1532,"close":1532,"change":1430,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1532},"2025-07-18",-4.22,466400,{"date":2113,"open":1807,"high":2114,"low":1514,"close":1805,"change":774,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1805},"2025-07-17",1.735,-3.49,434400,{"date":2118,"open":2047,"high":2119,"low":2047,"close":1816,"change":1788,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1816},"2025-07-16",1.765,4.88,652100,{"date":2123,"open":1238,"high":1238,"low":1793,"close":2047,"change":1142,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2047},"2025-07-15",-12.3,1133900,{"date":2127,"open":2128,"high":2129,"low":1342,"close":897,"change":1560,"percent_change":1292,"volume":2130,"transactions":9,"vwap":897},"2025-07-14",1.95,2.0050001,765100,{"date":2132,"open":531,"high":531,"low":2133,"close":1841,"change":1861,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1841},"2025-07-11",1.9,-6.37,564700,{"date":2137,"open":1966,"high":2138,"low":531,"close":531,"change":67,"percent_change":2139,"volume":2140,"transactions":9,"vwap":531},"2025-07-10",2.165,-2.39,501400,{"date":2142,"open":122,"high":1994,"low":1847,"close":1970,"change":1192,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1970},"2025-07-09",-0.48,756100,{"date":2146,"open":1875,"high":1006,"low":1970,"close":1617,"change":1258,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1617},"2025-07-08",-4.55,663200,{"date":2150,"open":1873,"high":1874,"low":2151,"close":1860,"change":1961,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1860},"2025-07-07",2.185,-3.51,869200,{"date":2155,"open":656,"high":2156,"low":122,"close":1876,"change":986,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1876},"2025-07-03",2.375,8.06,499700,{"date":2160,"open":656,"high":1604,"low":2161,"close":122,"change":67,"percent_change":2162,"volume":2163,"transactions":9,"vwap":122},"2025-07-02",1.92,-2.31,1923100,{"date":2165,"open":2133,"high":2166,"low":897,"close":656,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":656},"2025-07-01",2.218,0.25,13.09,1308600,{"date":2171,"open":865,"high":2172,"low":2038,"close":1841,"change":1560,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1841},"2025-06-30",2.032,-2.05,494000,{"date":2176,"open":1848,"high":1943,"low":2177,"close":2128,"change":346,"percent_change":284,"volume":2178,"transactions":9,"vwap":2128},"2025-06-27",1.855,6403900,{"date":2180,"open":2161,"high":1944,"low":2133,"close":1832,"change":832,"percent_change":762,"volume":2181,"transactions":9,"vwap":1832},"2025-06-26",737700,{"date":2183,"open":2128,"high":2128,"low":2184,"close":2161,"change":217,"percent_change":217,"volume":2185,"transactions":9,"vwap":2161},"2025-06-25",1.82,420400,{"date":2187,"open":1848,"high":865,"low":2188,"close":2161,"change":1192,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2161},"2025-06-24",1.821,-0.52,667200,{"date":2192,"open":2053,"high":1954,"low":2066,"close":1848,"change":2032,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1848},"2025-06-23",19.88,2338800,{"date":2196,"open":1504,"high":2197,"low":233,"close":2066,"change":890,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2066},"2025-06-20",1.625,10.27,783100,{"date":2201,"open":1467,"high":1491,"low":1737,"close":1527,"change":1430,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1527},"2025-06-18",-4.58,709600,{"date":2205,"open":1462,"high":1477,"low":2206,"close":1485,"change":1192,"percent_change":1487,"volume":2207,"transactions":9,"vwap":1485},"2025-06-17",1.499,395300,{"date":2209,"open":1509,"high":2210,"low":1467,"close":1499,"change":346,"percent_change":216,"volume":2211,"transactions":9,"vwap":1499},"2025-06-16",1.655,654600,{"date":2213,"open":1454,"high":1156,"low":1454,"close":1485,"change":173,"percent_change":1492,"volume":2214,"transactions":9,"vwap":1485},"2025-06-13",662300,{"date":2216,"open":1509,"high":2053,"low":1499,"close":1156,"change":173,"percent_change":1419,"volume":2217,"transactions":9,"vwap":1156},"2025-06-12",393200,{"date":2219,"open":28,"high":1514,"low":1491,"close":1532,"change":1192,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1532},"2025-06-11",-0.62,468800,{"date":2223,"open":1532,"high":1805,"low":1491,"close":28,"change":217,"percent_change":217,"volume":2224,"transactions":9,"vwap":28},"2025-06-10",442200,{"date":2226,"open":2053,"high":2227,"low":1491,"close":28,"change":217,"percent_change":217,"volume":1314,"transactions":9,"vwap":28},"2025-06-09",1.71,{"date":2229,"open":1633,"high":1816,"low":1532,"close":28,"change":217,"percent_change":217,"volume":2230,"transactions":9,"vwap":28},"2025-06-06",764300,{"date":2232,"open":1817,"high":2227,"low":1781,"close":28,"change":1430,"percent_change":2233,"volume":2234,"transactions":9,"vwap":28},"2025-06-05",-4.19,599300,{"date":2236,"open":1805,"high":2227,"low":2053,"close":1817,"change":832,"percent_change":1425,"volume":2237,"transactions":9,"vwap":1817},"2025-06-04",288600,{"date":2239,"open":28,"high":1827,"low":2240,"close":1633,"change":1173,"percent_change":2054,"volume":2241,"transactions":9,"vwap":1633},"2025-06-03",1.521,619100,{"date":2243,"open":2066,"high":1805,"low":2244,"close":28,"change":173,"percent_change":2245,"volume":2091,"transactions":9,"vwap":28},"2025-06-02",1.551,-1.84,{"date":2247,"open":1532,"high":1807,"low":1156,"close":1793,"change":832,"percent_change":1436,"volume":2248,"transactions":9,"vwap":1793},"2025-05-30",1191900,{"date":2250,"open":1633,"high":2251,"low":1491,"close":2066,"change":1560,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2066},"2025-05-29",1.75,-2.42,551000,{"date":2255,"open":1822,"high":1807,"low":28,"close":1633,"change":1560,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1633},"2025-05-28",-2.37,597000,{"date":2259,"open":1633,"high":2260,"low":2261,"close":1827,"change":1788,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1827},"2025-05-27",1.755,1.601,4.97,613800,{"date":2265,"open":1817,"high":1807,"low":2266,"close":2066,"change":1634,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2066},"2025-05-23",1.595,-6.94,362200,{"date":2270,"open":1463,"high":2080,"low":2048,"close":1799,"change":986,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1799},"2025-05-22",10.9,660700,{"date":2274,"open":2053,"high":2275,"low":1486,"close":1156,"change":1861,"percent_change":1794,"volume":2276,"transactions":9,"vwap":1156},"2025-05-21",1.678,372000,{"date":2278,"open":2053,"high":2037,"low":2066,"close":1827,"change":1173,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1827},"2025-05-20",3.05,332200,{"date":2282,"open":1807,"high":2251,"low":2047,"close":2047,"change":1258,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2047},"2025-05-19",-5.75,494500,{"date":2286,"open":1816,"high":2088,"low":1633,"close":26,"change":346,"percent_change":2287,"volume":2288,"transactions":9,"vwap":26},"2025-05-16",0.58,1064000,{"date":2290,"open":1547,"high":2251,"low":233,"close":1799,"change":2167,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1799},"2025-05-15",16.89,1224300,{"date":2294,"open":1527,"high":1477,"low":1498,"close":1504,"change":346,"percent_change":332,"volume":2295,"transactions":9,"vwap":1504},"2025-05-14",786100,{"date":2297,"open":1462,"high":1491,"low":1597,"close":1547,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1547},"2025-05-13",-0.29,-16.48,1915400,{"date":2302,"open":2101,"high":1617,"low":26,"close":1806,"change":1077,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1806},"2025-05-12",-5.88,3784700,{"date":2306,"open":1456,"high":2133,"low":1435,"close":897,"change":197,"percent_change":2307,"volume":2308,"transactions":9,"vwap":897},"2025-05-09",50.81,6500900,{"date":2310,"open":1455,"high":1456,"low":2311,"close":1436,"change":1718,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1436},"2025-05-08",1.23,-12.68,929400,{"date":2315,"open":1327,"high":1504,"low":1341,"close":614,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":614},"2025-05-07",0.37,35.24,2207100,{"date":2320,"open":762,"high":2321,"low":176,"close":773,"change":1192,"percent_change":435,"volume":2322,"transactions":9,"vwap":773},"2025-05-06",1.065,298700,{"date":2324,"open":89,"high":1270,"low":762,"close":523,"change":1961,"percent_change":2325,"volume":2326,"transactions":9,"vwap":523},"2025-05-05",-7.02,303900,{"date":2328,"open":523,"high":1275,"low":762,"close":1270,"change":1713,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1270},"2025-05-02",10.68,218800,{"date":2332,"open":176,"high":773,"low":1360,"close":1414,"change":1225,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1414},"2025-05-01",3.83,345800,{"date":2336,"open":755,"high":2337,"low":1082,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-04-30",0.99599999,0.99199998,-0.008,-0.8,176800,{"date":2343,"open":1172,"high":1349,"low":2344,"close":176,"change":1192,"percent_change":2345,"volume":2346,"transactions":9,"vwap":176},"2025-04-29",0.95899999,-0.99,203200,{"date":183,"open":2348,"high":1414,"low":2349,"close":1418,"change":1783,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1418},0.97500002,0.96600002,3.59,276700]