[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYQ":3,"homepage-market-summary":31,"stock-historical-SKYQ":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYQ","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},"Sky Quarry Inc. Common Stock","Nasdaq",null,"HAZARDOUS WASTE MANAGEMENT","Sky Quarry Inc is a development-stage oil-producing and refining company. The company, along with its subsidiaries, is engaged in deploying technologies to facilitate the recycling of waste asphalt shingles and the remediation of oil-saturated soils. The recycling and production of oil from asphalt shingles is expected to reduce the dependence on landfills for the disposal of waste and to also reduce dependence on foreign and domestic virgin crude oil extraction for industrial uses. It has one reportable segment: refined crude oil. The company refines crude oil to produce several key products, including Diesel, Liquid Asphalt, Vacuum Gas Oil (VGO), and Naphtha, each with distinct industrial applications.","26","Woods Cross, UT",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},2.52,2.58,2.65,2.49,2.45,0.07,2.86,841067.314499,3960,2.5831,19.45,1.1,5214635.299804996,7.7,500,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3750324,1368868136.251054,-62.5,"2025-04-28",[185,186,196,206,215,223,233,241,248,258,269,280,288,294,302,313,322,331,341,351,361,370,379,387,395,402,409,420,428,434,441,447,455,462,468,475,482,490,499,506,515,525,536,547,556,567,577,587,597,608,617,627,636,646,657,667,676,686,696,702,709,715,723,732,738,745,752,759,766,771,778,785,791,796,802,810,818,826,832,840,845,851,859,868,875,882,887,894,901,907,915,920,927,932,937,944,949,953,960,965,970,976,982,986,991,996,1002,1008,1017,1025,1032,1040,1047,1053,1061,1069,1077,1086,1095,1104,1112,1121,1130,1138,1147,1155,1164,1173,1182,1190,1196,1203,1209,1215,1220,1225,1231,1238,1244,1249,1255,1262,1267,1271,1277,1284,1292,1297,1302,1311,1317,1326,1332,1337,1345,1353,1360,1366,1373,1378,1384,1391,1397,1401,1406,1411,1417,1424,1429,1436,1443,1451,1455,1460,1468,1473,1479,1485,1490,1496,1503,1508,1514,1522,1528,1535,1542,1548,1554,1563,1572,1577,1584,1593,1601,1606,1614,1618,1625,1631,1634,1640,1646,1651,1656,1661,1664,1670,1676,1681,1684,1690,1696,1703,1706,1711,1715,1720,1724,1729,1735,1740,1744,1749,1753,1757,1762,1768,1773,1777,1783,1789,1795,1800,1805,1813,1818,1823,1828,1836,1841,1847,1852,1857,1864,1868,1873,1877,1882,1887,1894,1900,1908,1914,1921,1928,1934,1941,1949,1954,1959,1964,1969,1976,1979,1984,1990,1994,1999,2006,2010,2014,2021,2030,2037,2041,2046,2051,2055,2058,2063,2066,2071,2076,2081,2084,2089,2093,2096,2100,2104,2109,2113,2117,2121,2126,2134,2138,2141,2145,2150,2156,2160,2168,2176,2181,2185,2193,2200,2205,2212,2218,2224,2231,2235,2239,2244,2251,2257,2261,2267,2271,2277,2282,2290,2294,2300,2306,2312,2318,2324,2333,2338,2343,2349,2355,2360,2366,2372,2376,2381,2387,2394,2400,2404,2410,2417,2425,2431,2436,2439,2442,2448,2453,2456,2459,2463,2468,2473,2479,2484,2489,2496,2501,2506],{"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":194,"vwap":195},"2026-10-07",2.55,2.595,2.42,-0.1,-3.92,569154.835691,2557,2.4848,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.48,2.585,2.46,0.01,0.39,412519.73807,2197,2.5093,{"date":207,"open":20,"high":188,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",2.3913,2.54,0.08,3.25,413936.459395,2036,2.4881,{"date":216,"open":198,"high":19,"low":217,"close":200,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",2.41,-0.08,-3.15,372904.681595,2403,2.4595,{"date":224,"open":225,"high":226,"low":227,"close":209,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",2.51,2.61,2.47,0.05,2.01,497193.187179,3163,2.5347,{"date":234,"open":198,"high":235,"low":227,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",2.57,-0.01,-0.4,379139.348176,3266,2.5088,{"date":242,"open":209,"high":209,"low":227,"close":243,"change":191,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",2.5,-3.85,861923.964706,3924,2.5162,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",2.775,2.8,2.6,-0.07,-2.62,1089455.547563,5576,2.7214,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",2.7,2.8522,2.6101,2.67,-0.24,-8.25,1576878.043066,9103,2.7006,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",3.07,3.48,2.68,2.91,0.37,14.57,28283415.148195,169886,3.0098,{"date":281,"open":235,"high":273,"low":282,"close":209,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",2.53,-0.06,-2.31,571570.258886,3535,2.5927,{"date":289,"open":226,"high":290,"low":235,"close":252,"change":253,"percent_change":254,"volume":291,"transactions":292,"vwap":293},"2026-09-22",2.69,560194.995906,4064,2.6247,{"date":295,"open":263,"high":296,"low":252,"close":263,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",2.7284,-0.09,-3.26,936280.11013,5213,2.6501,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",2.84,2.87,2.715,2.76,-0.13,-4.5,869624.333629,5001,2.7787,{"date":314,"open":315,"high":128,"low":316,"close":317,"change":218,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.82,2.75,2.89,-2.69,749137.808258,4820,2.8793,{"date":323,"open":324,"high":325,"low":304,"close":128,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",3.12,3.14,-0.26,-8.05,1800656.909615,9095,2.9849,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":305,"volume":338,"transactions":339,"vwap":340},"2026-09-15",3.08,3.55,3.05,3.23,0.09,2602231.702191,9359,3.3192,{"date":342,"open":343,"high":344,"low":345,"close":325,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",3.5,3.6399,3.1001,0.03,0.96,5975195.652104,36870,3.4319,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":218,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",3.3,3.4,2.98,3.11,-2.51,2956736.846653,15104,3.1445,{"date":362,"open":363,"high":364,"low":355,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",3.19,3.8,0.52,19.48,28991063.586502,149918,3.3932,{"date":371,"open":372,"high":373,"low":374,"close":263,"change":201,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",2.72,2.81,2.63,0.38,981189.111466,4019,2.7216,{"date":380,"open":263,"high":381,"low":382,"close":383,"change":21,"percent_change":260,"volume":384,"transactions":385,"vwap":386},"2026-09-08",2.78,2.6099,2.66,1102841.65586,6551,2.714,{"date":388,"open":383,"high":290,"low":17,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",2.59,-0.11,-4.07,394613.971238,2166,2.6386,{"date":396,"open":18,"high":397,"low":16,"close":260,"change":228,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",2.7336,1.89,609000.993657,3006,2.6481,{"date":403,"open":251,"high":251,"low":374,"close":18,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",-0.18,-6.36,1302041.740819,6598,2.7127,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",2.88,2.9699,2.665,2.83,0.16,5.99,1785126.726717,6728,2.7866,{"date":421,"open":422,"high":411,"low":263,"close":263,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",2.71,0.04,1.52,1053089.076422,6535,2.7801,{"date":429,"open":273,"high":290,"low":252,"close":374,"change":283,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",-2.23,279732.403543,1872,2.6301,{"date":435,"open":436,"high":305,"low":18,"close":290,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",2.74,0,509291.219454,2437,2.7436,{"date":442,"open":226,"high":443,"low":226,"close":290,"change":228,"percent_change":398,"volume":444,"transactions":445,"vwap":446},"2026-08-26",2.735,330145.488641,2781,2.6843,{"date":448,"open":17,"high":22,"low":17,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",2.64,-0.04,-1.49,516164.525195,3468,2.7337,{"date":456,"open":263,"high":457,"low":235,"close":273,"change":253,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",2.7799,-2.55,414813.834065,2931,2.667,{"date":463,"open":374,"high":464,"low":389,"close":316,"change":21,"percent_change":226,"volume":465,"transactions":466,"vwap":467},"2026-08-21",2.7734,502830.335686,3514,2.7048,{"date":469,"open":449,"high":414,"low":449,"close":273,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.14,5.51,891426.250252,5237,2.7146,{"date":476,"open":290,"high":477,"low":243,"close":209,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":189},"2026-08-19",2.7199,-0.25,-8.96,830285.985632,5088,{"date":483,"open":411,"high":128,"low":250,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",2.79,0.06,2.2,1385399.570935,7709,2.8932,{"date":491,"open":263,"high":317,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",2.631,2.73,-0.02,-0.73,952809.842846,4207,2.7666,{"date":500,"open":18,"high":501,"low":389,"close":316,"change":201,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",2.9899,0.36,1292392.78832,12015,2.7996,{"date":507,"open":363,"high":508,"low":509,"close":436,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",3.445,2.591,-0.69,-20.12,1767306.574993,8911,2.9951,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":297,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",3.39,3.4325,3.18,3.43,-2.56,1089069.079861,8452,3.3084,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",3.51,3.64,3.41,3.52,-0.21,-5.63,1160801.416261,8343,3.5345,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",3.59,3.795,3.53,3.73,0.23,6.57,1559027.01303,11936,3.6875,{"date":548,"open":272,"high":549,"low":550,"close":343,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",3.69,3.15,-0.36,-9.33,1840895.890155,13276,3.4649,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",3.83,3.96,3.66,3.86,-0.14,-3.5,1515764.337019,10595,3.8259,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",4.12,3.71,4,-0.15,-3.61,1403463.075965,12127,3.9489,{"date":578,"open":579,"high":580,"low":559,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",4.37,4.44,4.15,-0.35,-7.78,2451100.099489,24992,4.3249,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":572,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",4.29,4.54,4.02,4.5,-3.23,2073050.83854,16037,4.3119,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",4.36,5.36,4.26,4.65,0.4,9.41,6294683.718007,44639,4.8624,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":326,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",4.06,4.4119,4.25,-5.76,2629750.424115,16119,4.2659,{"date":618,"open":619,"high":602,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",4.49,4.05,4.51,0.84,22.89,9659417.440156,67269,4.3145,{"date":628,"open":272,"high":629,"low":630,"close":631,"change":404,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",3.9295,3.34,3.67,-4.68,1726561.213594,10788,3.6393,{"date":637,"open":638,"high":639,"low":334,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",4.19,4.235,3.85,-0.85,-18.09,3713055.227525,22170,3.8671,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",6.48,7,4.46,4.7,-0.94,-16.67,18710741.09638,141340,5.8977,{"date":658,"open":602,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",6.27,4.59,5.64,1.51,36.56,33519076.814629,215197,5.5814,{"date":668,"open":669,"high":670,"low":571,"close":671,"change":228,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",4.3,4.73,4.13,1.23,4191557.598296,21777,4.3229,{"date":677,"open":678,"high":602,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",4.38,3.72,4.08,-0.66,-13.92,7736629.255474,41316,4.3401,{"date":687,"open":639,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",5.08,4.1001,4.74,0.94,24.74,22338470.144808,120285,4.6354,{"date":697,"open":698,"high":699,"low":540,"close":364,"change":494,"percent_change":700,"volume":701,"transactions":9,"vwap":364},"2026-07-17",3.94,3.97,-0.52,3510100,{"date":703,"open":530,"high":571,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",3.35,3.82,0.32,9.14,3832500,{"date":710,"open":711,"high":343,"low":712,"close":343,"change":53,"percent_change":713,"volume":714,"transactions":9,"vwap":343},"2026-07-15",3.27,3.1,2.94,2304600,{"date":716,"open":717,"high":718,"low":719,"close":354,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":354},"2026-07-14",3.54,3.7,3.333,-0.59,-14.79,4744200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-13",3.715,4.34,3.57,3.99,0.81,25.47,19357700,{"date":733,"open":734,"high":735,"low":128,"close":519,"change":562,"percent_change":736,"volume":737,"transactions":9,"vwap":519},"2026-07-10",3.17,3.42,-4.22,3086900,{"date":739,"open":740,"high":717,"low":333,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",3.33,3.32,-0.5,-13.09,6684100,{"date":746,"open":747,"high":748,"low":325,"close":705,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":705},"2026-07-08",3.47,4.39,0.82,27.33,59447800,{"date":753,"open":20,"high":353,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",2.39,3,0.88,41.51,32801600,{"date":760,"open":761,"high":16,"low":762,"close":763,"change":700,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",2.3,2.08,2.12,-19.7,2479100,{"date":767,"open":315,"high":274,"low":486,"close":449,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":449},"2026-07-02",-0.33,-11.11,3158300,{"date":772,"open":773,"high":774,"low":252,"close":128,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":128},"2026-07-01",3.24,3.295,-0.7,-19.07,5270900,{"date":779,"open":780,"high":781,"low":529,"close":631,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":631},"2026-06-30",3.92,4.18,0.19,5.46,12775400,{"date":786,"open":335,"high":787,"low":411,"close":272,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":272},"2026-06-29",4.139,0.6,20.83,20002300,{"date":792,"open":335,"high":343,"low":372,"close":411,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":411},"2026-06-26",0.24,9.09,29654400,{"date":797,"open":798,"high":449,"low":763,"close":449,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":449},"2026-06-25",2.525,0.02,0.76,10113600,{"date":803,"open":804,"high":290,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",1.68,1.641,2.62,0.98,59.76,64368400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":326,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",1.7,1.73,1.5,1.64,-13.68,6444300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":152,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",1.615,2.34,1.35,1.9,62.39,221413700,{"date":827,"open":828,"high":829,"low":27,"close":830,"change":346,"percent_change":374,"volume":831,"transactions":9,"vwap":830},"2026-06-18",1.16,1.19,1.17,528900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":68,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-17",1.18,1.26,1.119,1.14,-4.2,685500,{"date":841,"open":830,"high":842,"low":830,"close":829,"change":236,"percent_change":843,"volume":844,"transactions":9,"vwap":829},"2026-06-16",1.231,-0.83,295100,{"date":846,"open":90,"high":847,"low":27,"close":848,"change":390,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",1.25,1.2,-8.4,728600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":572,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",1.33,1.45,1.3,1.31,-10.27,1023000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",1.79,1.82,1.37,1.46,-0.45,-23.56,6847600,{"date":869,"open":424,"high":870,"low":864,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",2.119,1.91,0.35,22.44,29965300,{"date":876,"open":804,"high":877,"low":878,"close":879,"change":147,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-09",1.69,1.49,1.56,-10.86,1180300,{"date":883,"open":884,"high":861,"low":879,"close":885,"change":253,"percent_change":244,"volume":886,"transactions":9,"vwap":885},"2026-06-08",1.76,1.75,7037700,{"date":888,"open":889,"high":890,"low":891,"close":862,"change":253,"percent_change":892,"volume":893,"transactions":9,"vwap":862},"2026-06-05",1.87,1.88,1.77,-3.7,276500,{"date":895,"open":896,"high":897,"low":898,"close":398,"change":283,"percent_change":899,"volume":900,"transactions":9,"vwap":398},"2026-06-04",1.94,1.98,1.8,-3.08,437900,{"date":902,"open":123,"high":123,"low":903,"close":904,"change":264,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",1.93,1.95,-10.96,970000,{"date":908,"open":909,"high":910,"low":911,"close":75,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":75},"2026-06-02",2.32,2.375,2.16,-0.22,-9.13,494300,{"date":916,"open":754,"high":389,"low":917,"close":217,"change":415,"percent_change":918,"volume":919,"transactions":9,"vwap":217},"2026-06-01",2.35,7.11,685400,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":191,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",2.28,2.15,2.25,-4.26,285100,{"date":928,"open":19,"high":209,"low":929,"close":917,"change":68,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-05-28",2.23,-2.08,847000,{"date":933,"open":190,"high":243,"low":761,"close":934,"change":201,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-27",2.4,0.42,198600,{"date":938,"open":18,"high":939,"low":940,"close":754,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":754},"2026-05-26",2.77,2.33,-0.29,-10.82,578600,{"date":945,"open":372,"high":946,"low":243,"close":273,"change":191,"percent_change":947,"volume":948,"transactions":9,"vwap":273},"2026-05-22",2.796,-3.6,507100,{"date":950,"open":414,"high":414,"low":226,"close":381,"change":562,"percent_change":951,"volume":952,"transactions":9,"vwap":381},"2026-05-21",-4.79,300800,{"date":954,"open":955,"high":956,"low":251,"close":957,"change":191,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-20",2.99,3.28,2.92,-3.31,570800,{"date":961,"open":962,"high":353,"low":962,"close":963,"change":337,"percent_change":271,"volume":964,"transactions":9,"vwap":963},"2026-05-19",2.9,3.02,737800,{"date":966,"open":411,"high":356,"low":307,"close":967,"change":562,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",2.93,-4.56,599900,{"date":971,"open":16,"high":972,"low":16,"close":271,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":271},"2026-05-15",3.81,0.58,23.29,5661900,{"date":977,"open":422,"high":978,"low":917,"close":19,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":19},"2026-05-14",2.95,-0.32,-11.39,512800,{"date":983,"open":271,"high":333,"low":316,"close":373,"change":551,"percent_change":984,"volume":985,"transactions":9,"vwap":373},"2026-05-13",-11.36,582700,{"date":987,"open":528,"high":679,"low":356,"close":734,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":734},"2026-05-12",-0.37,-10.45,1012100,{"date":992,"open":993,"high":993,"low":343,"close":717,"change":988,"percent_change":994,"volume":995,"transactions":9,"vwap":717},"2026-05-11",3.9,-9.46,825600,{"date":997,"open":998,"high":748,"low":705,"close":999,"change":283,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",4.16,3.91,-1.51,1552100,{"date":1003,"open":1004,"high":1005,"low":780,"close":699,"change":742,"percent_change":1006,"volume":1007,"transactions":9,"vwap":699},"2026-05-07",4.33,4.69,-11.19,2857300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",4.89,4.93,4.4,4.47,-0.71,-13.71,779600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":97,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-05",5.66,5.75,5.07,5.18,-12.5,861700,{"date":1026,"open":1027,"high":1028,"low":783,"close":1029,"change":799,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",5.79,6.42,5.92,0.34,2112700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":68,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-01",6,6.29,5.48,5.9,-0.84,1422700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":979,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",6.22,6.5,5.95,-5.1,1463800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":659,"change":275,"percent_change":659,"volume":1052,"transactions":9,"vwap":659},"2026-04-29",6.31,7.19,6.01,8838600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1037,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1037},"2026-04-28",6.21,6.51,4.95,0.45,8.26,12818000,{"date":1062,"open":416,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",6.24,5.216,5.45,-0.55,-9.17,446600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1034,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1034},"2026-04-24",6.54,6.88,5.81,-1.06,-15.01,829600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",8.25,8.31,6.851,7.06,-1.13,-13.8,1062000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",8.62,8.78,7.9,8.19,-0.78,-8.7,915700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-21",8.61,10.249,8.3,8.97,-0.16,-1.75,2900900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":90,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-20",9.33,10.03,8.72,9.13,13.98,2978400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",8.65,9.88,7.52,8.01,-1.81,-18.43,1235400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-16",10.42,11.29,9.63,9.82,-1.27,-11.45,1332400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":398,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-15",9.36,11.238,8.84,11.09,20.54,3265200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-14",10.07,10.27,8.5,9.2,-2.42,-20.83,3779800,{"date":1148,"open":1149,"high":26,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",18.8,11.02,11.62,-0.97,-7.7,22124900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",7.75,15.35,7.62,12.59,5.3,72.7,45574400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",7.16,9.56,6.91,7.29,0.68,10.29,21651600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",5.1,7.5,5,6.61,0.25,3.93,7632400,{"date":1183,"open":1184,"high":1185,"low":1029,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-07",6.37,8.32,6.36,1.36,27.2,73094900,{"date":1191,"open":651,"high":1192,"low":1193,"close":1177,"change":191,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1177},"2026-04-06",6.43,4.52,-1.96,21390600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1175,"change":235,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1175},"2026-04-02",5.57,5.89,3.75,101.58,206129600,{"date":1204,"open":16,"high":1205,"low":1206,"close":282,"change":450,"percent_change":1207,"volume":1208,"transactions":9,"vwap":282},"2026-04-01",2.888,2.36,-1.56,148300,{"date":1210,"open":1211,"high":374,"low":1211,"close":235,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":235},"2026-03-31",2.37,0.17,7.08,36400,{"date":1216,"open":1217,"high":198,"low":1218,"close":934,"change":494,"percent_change":843,"volume":1219,"transactions":9,"vwap":934},"2026-03-30",2.44,2.156,99000,{"date":1221,"open":1222,"high":188,"low":823,"close":190,"change":603,"percent_change":1223,"volume":1224,"transactions":9,"vwap":190},"2026-03-27",2,19.8,217600,{"date":1226,"open":486,"high":486,"low":1227,"close":1228,"change":404,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-26",1.85,2.02,-8.18,125000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":486,"change":988,"percent_change":1236,"volume":1237,"transactions":9,"vwap":486},"2026-03-25",2.592,2.649,2.17,-14.4,147400,{"date":1239,"open":962,"high":1240,"low":20,"close":235,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":235},"2026-03-24",3.03,-0.375,-12.73,142600,{"date":1245,"open":251,"high":963,"low":251,"close":1246,"change":1247,"percent_change":718,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",2.945,0.105,66400,{"date":1250,"open":740,"high":1251,"low":422,"close":304,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":304},"2026-03-20",3.405,-0.54,-15.98,134500,{"date":1256,"open":972,"high":559,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-19",3.36,3.38,-0.57,-14.43,180500,{"date":1263,"open":343,"high":599,"low":354,"close":1264,"change":935,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",3.95,11.9,478800,{"date":1268,"open":529,"high":1269,"low":211,"close":540,"change":169,"percent_change":530,"volume":1270,"transactions":9,"vwap":540},"2026-03-17",3.814,189100,{"date":1272,"open":316,"high":1273,"low":16,"close":529,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":529},"2026-03-16",4.14,0.53,18.4,995200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":411,"change":1282,"percent_change":550,"volume":1283,"transactions":9,"vwap":411},"2026-03-13",3.04,3.088,2.512,0.088,412188,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":941,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",2.744,3.096,2.712,2.792,-0.008,620675,{"date":1293,"open":1294,"high":251,"low":1295,"close":251,"change":437,"percent_change":437,"volume":1296,"transactions":9,"vwap":251},"2026-03-11",2.776,2.568,123513,{"date":1298,"open":251,"high":411,"low":1299,"close":251,"change":1300,"percent_change":828,"volume":1301,"transactions":9,"vwap":251},"2026-03-10",2.552,0.032,132325,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-09",2.848,3.432,2.584,2.768,0.008,0.29,388025,{"date":1312,"open":1313,"high":530,"low":1295,"close":307,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":307},"2026-03-06",3.416,-1.672,-37.73,398625,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-05",3.792,5.04,3.688,4.432,0.632,16.63,1997600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":364,"change":415,"percent_change":1012,"volume":1331,"transactions":9,"vwap":364},"2026-03-04",3.496,3.992,3.216,239225,{"date":1333,"open":998,"high":1334,"low":773,"close":528,"change":551,"percent_change":1335,"volume":1336,"transactions":9,"vwap":528},"2026-03-03",4.48,-9,760400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":571,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":571},"2026-03-02",4.072,4.872,3.68,0.464,13.12,893375,{"date":1346,"open":956,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-27",3.648,2.984,3.536,0.336,10.5,138163,{"date":1354,"open":251,"high":1355,"low":372,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-26",3.272,3.2,0.392,13.96,121650,{"date":1361,"open":251,"high":1205,"low":449,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-25",2.808,0.056,2.03,34213,{"date":1367,"open":1368,"high":1289,"low":449,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-24",2.784,2.752,0.096,3.61,29063,{"date":1374,"open":411,"high":411,"low":449,"close":1375,"change":1376,"percent_change":583,"volume":1377,"transactions":9,"vwap":1375},"2026-02-23",2.656,-0.224,47150,{"date":1379,"open":1362,"high":1380,"low":1381,"close":411,"change":1382,"percent_change":613,"volume":1383,"transactions":9,"vwap":411},"2026-02-20",2.96,2.56,-0.176,209650,{"date":1385,"open":1386,"high":1257,"low":372,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-19",2.872,3.056,0.344,12.68,1546000,{"date":1392,"open":1393,"high":1380,"low":1393,"close":1288,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1288},"2026-02-18",2.536,0.152,5.94,51138,{"date":1398,"open":449,"high":1279,"low":198,"close":1381,"change":1399,"percent_change":573,"volume":1400,"transactions":9,"vwap":1381},"2026-02-17",-0.096,35963,{"date":1402,"open":307,"high":1380,"low":1299,"close":1375,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1375},"2026-02-13",-0.032,-1.19,76363,{"date":1407,"open":372,"high":1279,"low":1393,"close":1408,"change":1403,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",2.688,-1.18,49413,{"date":1412,"open":1413,"high":304,"low":1413,"close":372,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":372},"2026-02-11",2.256,0.384,16.44,89425,{"date":1418,"open":1419,"high":934,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-10",2.304,2.336,-0.024,-1.02,10725,{"date":1425,"open":909,"high":1381,"low":486,"close":1206,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1206},"2026-02-09",0.112,4.98,46088,{"date":1430,"open":922,"high":909,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-06",2.104,2.248,0.048,2.18,29388,{"date":1437,"open":1438,"high":1439,"low":763,"close":486,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":486},"2026-02-05",2.416,2.528,-0.368,-14.33,58025,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1295,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1295},"2026-02-04",2.296,2.624,2.24,0.408,18.89,107313,{"date":1452,"open":1217,"high":1217,"low":763,"close":911,"change":264,"percent_change":1453,"volume":1454,"transactions":9,"vwap":911},"2026-02-03",-10,95075,{"date":1456,"open":922,"high":1306,"low":922,"close":934,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":934},"2026-02-02",0.072,3.09,66438,{"date":1461,"open":372,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",2.736,2.208,2.328,-0.392,-14.41,113988,{"date":1469,"open":1289,"high":1380,"low":372,"close":372,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":372},"2026-01-29",-0.072,-2.58,78875,{"date":1474,"open":1279,"high":1475,"low":1289,"close":1289,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1289},"2026-01-28",3.104,-0.408,-12.75,95550,{"date":1480,"open":1386,"high":1481,"low":1362,"close":1356,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1356},"2026-01-27",3.44,0.48,17.65,638788,{"date":1486,"open":1487,"high":324,"low":372,"close":372,"change":1403,"percent_change":1488,"volume":1489,"transactions":9,"vwap":372},"2026-01-26",2.816,-1.16,145125,{"date":1491,"open":1492,"high":1287,"low":1369,"close":1369,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1369},"2026-01-23",3.024,-0.152,-5.23,70175,{"date":1497,"open":1387,"high":1498,"low":1499,"close":1500,"change":1382,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-22",3.144,2.896,2.904,-5.71,58675,{"date":1504,"open":1505,"high":333,"low":251,"close":333,"change":1394,"percent_change":1506,"volume":1507,"transactions":9,"vwap":333},"2026-01-21",2.944,5.19,90463,{"date":1509,"open":1387,"high":324,"low":1368,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-20",2.928,-0.112,-3.68,137850,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1279,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1279},"2026-01-16",3.16,3.344,2.968,0.168,5.85,214438,{"date":1523,"open":957,"high":1524,"low":1525,"close":1386,"change":1493,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1386},"2026-01-15",3.328,2.696,-5.03,798738,{"date":1529,"open":1530,"high":1531,"low":1294,"close":1492,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1492},"2026-01-14",3.472,3.592,-0.568,-15.81,328688,{"date":1536,"open":1537,"high":1538,"low":1531,"close":1531,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2026-01-13",4.048,5.288,-0.424,-10.56,915825,{"date":1543,"open":571,"high":1193,"low":1341,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-12",4.016,-0.128,-3.09,224138,{"date":1549,"open":1329,"high":1550,"low":528,"close":1551,"change":706,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",4.32,4.144,8.37,355750,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-08",4.88,5.2,3.616,3.824,-1.68,-30.52,1188625,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-07",5.6,6.688,5.072,5.504,0.832,17.81,5878913,{"date":1573,"open":372,"high":1320,"low":1525,"close":1574,"change":486,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-06",4.672,89,29222050,{"date":1578,"open":1356,"high":1330,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-05",2.432,2.472,-0.976,-28.31,530413,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-02",1.848,3.6,1.776,3.448,1.656,92.41,2488900,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-31",1.864,1.664,1.792,-0.064,-3.45,28550,{"date":1602,"open":1222,"high":762,"low":898,"close":1603,"change":1399,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",1.856,-4.92,22775,{"date":1607,"open":763,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-29",2.288,1.768,1.952,-0.328,-14.39,114338,{"date":1615,"open":1420,"high":1420,"low":1413,"close":922,"change":1598,"percent_change":1616,"volume":1617,"transactions":9,"vwap":922},"2025-12-26",-2.73,10200,{"date":1619,"open":1432,"high":1620,"low":1432,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-24",2.376,2.344,-0.016,-0.68,10363,{"date":1626,"open":1627,"high":1628,"low":1447,"close":1206,"change":1629,"percent_change":1170,"volume":1630,"transactions":9,"vwap":1206},"2025-12-23",2.272,2.384,0.016,8188,{"date":1632,"open":1438,"high":1217,"low":1447,"close":1621,"change":1363,"percent_change":20,"volume":1633,"transactions":9,"vwap":1621},"2025-12-22",42188,{"date":1635,"open":1464,"high":252,"low":1636,"close":1608,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1608},"2025-12-19",2.168,-0.104,-4.35,19125,{"date":1641,"open":1393,"high":1642,"low":909,"close":1643,"change":1376,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",2.616,2.392,-8.56,40413,{"date":1647,"open":449,"high":372,"low":1648,"close":1642,"change":1637,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1642},"2025-12-17",2.504,-3.82,22850,{"date":1652,"open":449,"high":372,"low":1653,"close":372,"change":1598,"percent_change":1654,"volume":1655,"transactions":9,"vwap":372},"2025-12-16",2.608,-2.3,8238,{"date":1657,"open":251,"high":1205,"low":1306,"close":1368,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1368},"2025-12-15",-0.12,-4.13,30275,{"date":1662,"open":411,"high":1348,"low":1286,"close":1500,"change":1622,"percent_change":1066,"volume":1663,"transactions":9,"vwap":1500},"2025-12-12",8375,{"date":1665,"open":1666,"high":1666,"low":1362,"close":957,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":957},"2025-12-11",3.168,-0.136,-4.45,8263,{"date":1671,"open":1672,"high":1516,"low":1672,"close":1387,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1387},"2025-12-10",2.856,0.024,0.79,14613,{"date":1677,"open":1500,"high":1678,"low":411,"close":1678,"change":1300,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-09",3.032,1.07,14675,{"date":1682,"open":1498,"high":1498,"low":1368,"close":755,"change":1511,"percent_change":947,"volume":1683,"transactions":9,"vwap":755},"2025-12-08",13688,{"date":1685,"open":957,"high":324,"low":957,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-05",3.112,0.104,3.46,9875,{"date":1691,"open":1386,"high":1692,"low":1693,"close":1694,"change":1457,"percent_change":20,"volume":1695,"transactions":9,"vwap":1694},"2025-12-04",3.072,2.832,3.0079999,19075,{"date":1697,"open":1408,"high":1518,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-03",2.648,2.936,0.128,4.56,17775,{"date":1704,"open":1307,"high":1362,"low":934,"close":1362,"change":1426,"percent_change":581,"volume":1705,"transactions":9,"vwap":1362},"2025-12-02",84175,{"date":1707,"open":324,"high":1708,"low":1295,"close":1525,"change":1511,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1525},"2025-12-01",4.304,-3.99,1297663,{"date":1712,"open":1369,"high":1348,"low":1369,"close":1362,"change":1433,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1362},"2025-11-28",1.74,13888,{"date":1716,"open":1286,"high":1287,"low":372,"close":307,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":307},"2025-11-26",-0.248,-8.24,49425,{"date":1721,"open":1492,"high":1279,"low":1500,"close":1694,"change":1433,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1694},"2025-11-25",1.62,21738,{"date":1725,"open":1368,"high":1279,"low":1726,"close":1380,"change":793,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1380},"2025-11-24",2.728,8.82,25013,{"date":1730,"open":1731,"high":372,"low":1393,"close":372,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":372},"2025-11-21",2.632,0.232,9.32,19663,{"date":1736,"open":1693,"high":304,"low":1217,"close":1737,"change":264,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-20",2.488,-8.8,34575,{"date":1741,"open":307,"high":411,"low":1525,"close":1726,"change":1545,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1726},"2025-11-19",-4.48,13225,{"date":1745,"open":1369,"high":1746,"low":372,"close":1672,"change":1673,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1672},"2025-11-18",2.952,0.85,8300,{"date":1750,"open":1525,"high":1380,"low":16,"close":1693,"change":1433,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1693},"2025-11-17",1.72,20675,{"date":1754,"open":1380,"high":324,"low":449,"close":1368,"change":1101,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1368},"2025-11-14",-5.43,50275,{"date":1758,"open":1356,"high":1759,"low":957,"close":1505,"change":1382,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1505},"2025-11-13",3.248,-5.64,33563,{"date":1763,"open":1764,"high":1765,"low":333,"close":324,"change":1399,"percent_change":1766,"volume":1767,"transactions":9,"vwap":324},"2025-11-12",3.264,3.312,-2.99,17663,{"date":1769,"open":1355,"high":1517,"low":1692,"close":1330,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1330},"2025-11-11",-0.056,-1.71,14975,{"date":1774,"open":1775,"high":530,"low":1516,"close":1355,"change":1290,"percent_change":264,"volume":1776,"transactions":9,"vwap":1355},"2025-11-10",3.424,30200,{"date":1778,"open":1779,"high":956,"low":957,"close":956,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":956},"2025-11-07",3.016,0.264,8.75,34150,{"date":1784,"open":1785,"high":1356,"low":1786,"close":1779,"change":1382,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1779},"2025-11-06",3.136,2.976,-5.51,34138,{"date":1790,"open":1517,"high":1313,"low":1791,"close":1792,"change":1101,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-05",3.176,3.192,-4.77,40925,{"date":1796,"open":1328,"high":1328,"low":956,"close":1797,"change":1717,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-04",3.352,-6.89,33263,{"date":1801,"open":679,"high":679,"low":1802,"close":1587,"change":1363,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1587},"2025-11-03",3.408,1.58,63913,{"date":1806,"open":1807,"high":1808,"low":530,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-31",3.608,3.84,3.544,-0.2,-5.34,50750,{"date":1814,"open":1815,"high":1808,"low":530,"close":1816,"change":1363,"percent_change":424,"volume":1817,"transactions":9,"vwap":1816},"2025-10-30",3.576,3.744,29163,{"date":1819,"open":1820,"high":1820,"low":1587,"close":1321,"change":979,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1321},"2025-10-29",4.0079999,-7.98,37913,{"date":1824,"open":1341,"high":998,"low":1587,"close":1820,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1820},"2025-10-28",0.312,8.44,199988,{"date":1829,"open":1830,"high":571,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-27",3.952,3.656,3.696,-0.376,-9.23,342500,{"date":1837,"open":1838,"high":998,"low":1531,"close":1339,"change":1388,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1339},"2025-10-24",3.672,9.23,3280900,{"date":1842,"open":1587,"high":571,"low":1843,"close":1844,"change":502,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-23",3.528,3.728,10.69,75638,{"date":1848,"open":1802,"high":1530,"low":741,"close":1849,"change":1637,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-22",3.368,-3,92138,{"date":1853,"open":1481,"high":1809,"low":1257,"close":1530,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1530},"2025-10-21",-0.048,-1.36,45075,{"date":1858,"open":1859,"high":1860,"low":1861,"close":530,"change":1539,"percent_change":1862,"volume":1863,"transactions":9,"vwap":530},"2025-10-20",3.888,3.944,3.464,-10.75,70363,{"date":1865,"open":1808,"high":1866,"low":364,"close":1860,"change":450,"percent_change":1867,"volume":1675,"transactions":9,"vwap":1860},"2025-10-17",3.984,-1,{"date":1869,"open":680,"high":1870,"low":1871,"close":1866,"change":1854,"percent_change":1404,"volume":1872,"transactions":9,"vwap":1866},"2025-10-16",4.104,3.768,19275,{"date":1874,"open":559,"high":1870,"low":1808,"close":1875,"change":1854,"percent_change":1409,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",4.032,37450,{"date":1878,"open":1879,"high":1880,"low":89,"close":680,"change":1426,"percent_change":315,"volume":1881,"transactions":9,"vwap":680},"2025-10-14",3.848,4.112,22813,{"date":1883,"open":1544,"high":1880,"low":1884,"close":1885,"change":1470,"percent_change":1886,"volume":1776,"transactions":9,"vwap":1885},"2025-10-13",3.864,3.968,-1.78,{"date":1888,"open":571,"high":1889,"low":1890,"close":1891,"change":450,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-10",4.192,3.856,4.04,-0.98,27088,{"date":1895,"open":1896,"high":1012,"low":1860,"close":680,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":680},"2025-10-09",4.24,-0.184,-4.32,46788,{"date":1901,"open":1334,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-08",4.6,4.248,4.264,-0.216,-4.82,40650,{"date":1909,"open":1910,"high":1556,"low":1903,"close":1334,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1334},"2025-10-07",4.72,-0.288,-6.04,88213,{"date":1915,"open":1557,"high":600,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-06",4.648,4.768,-0.232,-4.64,110875,{"date":1922,"open":1556,"high":1923,"low":1924,"close":1177,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1177},"2025-10-03",5.592,4.8,0.2,4.17,190325,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1924,"change":169,"percent_change":1381,"volume":1933,"transactions":9,"vwap":1924},"2025-10-02",4.728,5.12,4.688,150850,{"date":1935,"open":1891,"high":1936,"low":571,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-01",5.104,4.68,-0.256,-5.19,492988,{"date":1942,"open":1943,"high":1944,"low":1896,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-30",5.312,5.88,4.936,1.312,36.2,16442438,{"date":1950,"open":1587,"high":528,"low":1481,"close":1951,"change":1622,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",3.624,-0.44,20388,{"date":1955,"open":1257,"high":528,"low":956,"close":528,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":528},"2025-09-26",0.288,8.59,25463,{"date":1960,"open":1666,"high":530,"low":324,"close":1797,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1797},"2025-09-25",-0.192,-5.42,71388,{"date":1965,"open":1587,"high":1838,"low":1966,"close":1809,"change":1290,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1809},"2025-09-24",3.336,-0.23,64213,{"date":1970,"open":1808,"high":780,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-23",3.288,3.552,-0.208,-5.53,90250,{"date":1977,"open":1831,"high":780,"low":1587,"close":89,"change":218,"percent_change":930,"volume":1978,"transactions":9,"vwap":89},"2025-09-22",53625,{"date":1980,"open":1875,"high":1981,"low":1871,"close":1808,"change":1905,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1808},"2025-09-19",4.152,-5.33,69650,{"date":1985,"open":1808,"high":1896,"low":1559,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-18",4.056,-0.144,-3.43,37838,{"date":1991,"open":1701,"high":1701,"low":998,"close":1992,"change":1918,"percent_change":1494,"volume":1993,"transactions":9,"vwap":1992},"2025-09-17",4.2,57000,{"date":1995,"open":1844,"high":1334,"low":1809,"close":1322,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1322},"2025-09-16",0.536,13.76,472650,{"date":2000,"open":2001,"high":1910,"low":1807,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-15",4.64,3.896,-0.664,-14.56,96313,{"date":2007,"open":1937,"high":2008,"low":1334,"close":1701,"change":210,"percent_change":861,"volume":2009,"transactions":9,"vwap":1701},"2025-09-12",4.912,70250,{"date":2011,"open":680,"high":1538,"low":571,"close":1334,"change":1308,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1334},"2025-09-11",0.18,180338,{"date":2015,"open":2001,"high":1931,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-10",4.176,4.472,-0.432,-8.81,207500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-09",4.624,5.304,4.408,4.904,-0.856,-14.86,497275,{"date":2031,"open":1924,"high":2032,"low":2033,"close":2034,"change":1217,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",8.96,4.184,5.76,73.49,29659913,{"date":2038,"open":2039,"high":530,"low":1356,"close":741,"change":1673,"percent_change":152,"volume":2040,"transactions":9,"vwap":741},"2025-09-05",3.512,109938,{"date":2042,"open":1587,"high":1838,"low":956,"close":2043,"change":1833,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",3.296,-10.24,28325,{"date":2047,"open":1587,"high":2048,"low":1587,"close":1838,"change":218,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1838},"2025-09-03",3.752,-2.13,3650,{"date":2052,"open":1808,"high":1808,"low":1587,"close":2048,"change":1511,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2048},"2025-09-02",-2.9,6913,{"date":2056,"open":780,"high":780,"low":530,"close":1884,"change":1290,"percent_change":531,"volume":2057,"transactions":9,"vwap":1884},"2025-08-29",5888,{"date":2059,"open":1558,"high":2060,"low":1558,"close":2061,"change":210,"percent_change":123,"volume":2062,"transactions":9,"vwap":2061},"2025-08-28",3.912,3.872,7088,{"date":2064,"open":571,"high":571,"low":89,"close":1319,"change":1854,"percent_change":61,"volume":2065,"transactions":9,"vwap":1319},"2025-08-27",5900,{"date":2067,"open":571,"high":1875,"low":2068,"close":1808,"change":218,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1808},"2025-08-26",3.832,-2.04,7413,{"date":2072,"open":571,"high":2073,"low":1808,"close":780,"change":1545,"percent_change":2074,"volume":2075,"transactions":9,"vwap":780},"2025-08-25",4.024,-3.16,3638,{"date":2077,"open":1808,"high":998,"low":1831,"close":1537,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1537},"2025-08-22",0.248,6.53,14000,{"date":2082,"open":1587,"high":1808,"low":1589,"close":364,"change":415,"percent_change":1012,"volume":2083,"transactions":9,"vwap":364},"2025-08-21",9938,{"date":2085,"open":89,"high":89,"low":2086,"close":528,"change":1658,"percent_change":2087,"volume":2088,"transactions":9,"vwap":528},"2025-08-20",3.56,-3.19,20250,{"date":2090,"open":571,"high":571,"low":1861,"close":89,"change":1667,"percent_change":2091,"volume":2092,"transactions":9,"vwap":89},"2025-08-19",-3.49,9525,{"date":2094,"open":680,"high":680,"low":1884,"close":2002,"change":1382,"percent_change":1898,"volume":2095,"transactions":9,"vwap":2002},"2025-08-18",10150,{"date":2097,"open":571,"high":998,"low":2060,"close":1339,"change":1394,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1339},"2025-08-15",3.88,13313,{"date":2101,"open":780,"high":998,"low":1808,"close":780,"change":1470,"percent_change":2102,"volume":2103,"transactions":9,"vwap":780},"2025-08-14",-1.8,12913,{"date":2105,"open":89,"high":1329,"low":1321,"close":1329,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1329},"2025-08-13",0.192,5.05,12150,{"date":2110,"open":1481,"high":780,"low":1481,"close":364,"change":1925,"percent_change":2111,"volume":2112,"transactions":9,"vwap":364},"2025-08-12",5.56,29725,{"date":2114,"open":1524,"high":1587,"low":2115,"close":1587,"change":1687,"percent_change":128,"volume":2116,"transactions":9,"vwap":1587},"2025-08-11",3.232,13213,{"date":2118,"open":1257,"high":2086,"low":1330,"close":1328,"change":1457,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1328},"2025-08-08",2.1,6638,{"date":2122,"open":1972,"high":1341,"low":2123,"close":1775,"change":264,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1775},"2025-08-07",3.304,-6.55,67450,{"date":2127,"open":2128,"high":680,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-06",4.064,3.128,3.664,-0.496,-11.92,44800,{"date":2135,"open":571,"high":998,"low":559,"close":998,"change":210,"percent_change":2136,"volume":2137,"transactions":9,"vwap":998},"2025-08-05",1.96,8475,{"date":2139,"open":1808,"high":1551,"low":1808,"close":680,"change":210,"percent_change":1222,"volume":2140,"transactions":9,"vwap":680},"2025-08-04",9125,{"date":2142,"open":571,"high":1981,"low":364,"close":571,"change":450,"percent_change":2143,"volume":2144,"transactions":9,"vwap":571},"2025-08-01",-0.99,24725,{"date":2146,"open":2147,"high":2147,"low":571,"close":1891,"change":1833,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1891},"2025-07-31",4.28,-8.51,21175,{"date":2151,"open":1916,"high":1910,"low":2152,"close":2153,"change":1897,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-30",4.336,4.416,-4,30263,{"date":2157,"open":1924,"high":1556,"low":1334,"close":1902,"change":1667,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1902},"2025-07-29",-2.87,38263,{"date":2161,"open":2162,"high":2163,"low":2001,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-28",5.32,5.344,4.736,-0.616,-11.51,26038,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1308,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-25",5.384,5.68,4.816,5.352,0.15,49725,{"date":2177,"open":1565,"high":1565,"low":2178,"close":2163,"change":1938,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2163},"2025-07-24",5.24,-4.57,21875,{"date":2182,"open":2171,"high":2171,"low":600,"close":1565,"change":1493,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1565},"2025-07-23",-2.64,17413,{"date":2186,"open":1565,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-22",5.84,5.368,5.752,0.304,5.58,73125,{"date":2194,"open":2195,"high":1063,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-21",5.44,5.448,-0.304,-5.29,75888,{"date":2201,"open":2202,"high":1063,"low":2203,"close":2189,"change":1732,"percent_change":1992,"volume":2204,"transactions":9,"vwap":2189},"2025-07-18",5.264,5.152,97763,{"date":2206,"open":1917,"high":2207,"low":1917,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-17",6.08,5.52,0.568,11.47,150725,{"date":2213,"open":2214,"high":1931,"low":1012,"close":2215,"change":1493,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-16",4.576,4.952,-2.98,111700,{"date":2219,"open":2220,"high":2111,"low":1937,"close":1936,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1936},"2025-07-15",5.192,0.456,9.81,2067138,{"date":2225,"open":2226,"high":2227,"low":1701,"close":1916,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1916},"2025-07-14",4.84,4.96,-0.312,-6.29,33025,{"date":2232,"open":1177,"high":1177,"low":2226,"close":2227,"change":450,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2227},"2025-07-11",-0.8,7950,{"date":2236,"open":2227,"high":1320,"low":1924,"close":1177,"change":1470,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1177},"2025-07-10",-1.42,10125,{"date":2240,"open":2241,"high":1557,"low":2242,"close":1567,"change":1394,"percent_change":1458,"volume":2243,"transactions":9,"vwap":1567},"2025-07-09",5.056,4.808,22888,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":423,"percent_change":749,"volume":2250,"transactions":9,"vwap":2249},"2025-07-08",4.712,4.984,4.656,4.92,12575,{"date":2252,"open":1931,"high":2253,"low":2172,"close":1556,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1556},"2025-07-07",5.248,-0.384,-7.29,8963,{"date":2258,"open":2259,"high":600,"low":2249,"close":2202,"change":1511,"percent_change":930,"volume":2260,"transactions":9,"vwap":2202},"2025-07-03",5.208,3688,{"date":2262,"open":2263,"high":1565,"low":2227,"close":2264,"change":2265,"percent_change":794,"volume":2266,"transactions":9,"vwap":2264},"2025-07-02",4.992,5.376,0.448,10875,{"date":2268,"open":1320,"high":1936,"low":1924,"close":2269,"change":1403,"percent_change":2270,"volume":1689,"transactions":9,"vwap":2269},"2025-07-01",4.928,-0.65,{"date":2272,"open":2273,"high":2274,"low":1924,"close":2227,"change":264,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2227},"2025-06-30",5.048,5.184,-4.62,15913,{"date":2278,"open":1565,"high":1063,"low":2227,"close":1557,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1557},"2025-06-27",-0.576,-9.97,38650,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1637,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-26",5.704,6.216,5.672,5.776,-1.77,9900,{"date":2291,"open":2208,"high":2292,"low":2208,"close":1944,"change":2078,"percent_change":1012,"volume":2293,"transactions":9,"vwap":1944},"2025-06-25",6.32,17100,{"date":2295,"open":2189,"high":1029,"low":2296,"close":2297,"change":1403,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-24",5.28,5.632,-0.56,32275,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":1687,"percent_change":889,"volume":2305,"transactions":9,"vwap":2304},"2025-06-23",5.824,6.04,5.664,48025,{"date":2307,"open":2308,"high":2309,"low":2111,"close":2111,"change":1897,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2111},"2025-06-20",5.888,6.4,-3.2,37238,{"date":2313,"open":2292,"high":2292,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-18",5.744,-0.72,-11.14,72875,{"date":2319,"open":2320,"high":2321,"low":2309,"close":2322,"change":2279,"percent_change":1229,"volume":2323,"transactions":9,"vwap":2322},"2025-06-17",6.8,7.488,6.464,198650,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-16",6.256,15.52,5.856,7.04,1.008,16.71,6664613,{"date":2334,"open":2202,"high":2309,"low":1931,"close":2335,"change":2336,"percent_change":1570,"volume":2337,"transactions":9,"vwap":2335},"2025-06-13",6.032,0.912,54188,{"date":2339,"open":2171,"high":2340,"low":2273,"close":1931,"change":1476,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1931},"2025-06-12",6.304,-7.38,8025,{"date":2344,"open":2292,"high":2309,"low":1932,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-11",5.528,-0.872,-13.62,16788,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2309,"change":1394,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2309},"2025-06-10",6.64,6.16,2.43,7400,{"date":2356,"open":648,"high":2351,"low":2352,"close":2357,"change":2254,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-09",6.248,-5.79,5550,{"date":2361,"open":2362,"high":2363,"low":2352,"close":2363,"change":1732,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-06",6.56,6.632,3.62,6838,{"date":2367,"open":2368,"high":2369,"low":2352,"close":2309,"change":218,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2309},"2025-06-05",6.712,6.72,-1.23,2300,{"date":2373,"open":2374,"high":2320,"low":2309,"close":648,"change":210,"percent_change":847,"volume":2375,"transactions":9,"vwap":648},"2025-06-04",6.552,2138,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2309,"change":1732,"percent_change":89,"volume":2380,"transactions":9,"vwap":2309},"2025-06-03",6.112,6.472,2750,{"date":2382,"open":2383,"high":2383,"low":2352,"close":2384,"change":1101,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-02",6.68,6.168,-2.53,1975,{"date":2388,"open":2389,"high":2389,"low":1063,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-05-30",6.96,6.328,-0.088,-1.37,3475,{"date":2395,"open":2396,"high":2351,"low":2397,"close":2398,"change":1308,"percent_change":169,"volume":2399,"transactions":9,"vwap":2398},"2025-05-29",6.456,6.408,6.416,2025,{"date":2401,"open":2329,"high":2402,"low":1063,"close":2397,"change":1918,"percent_change":2091,"volume":2403,"transactions":9,"vwap":2397},"2025-05-28",7.224,12538,{"date":2405,"open":2406,"high":2407,"low":648,"close":2351,"change":1897,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2351},"2025-05-27",6.832,7.28,-2.7,6525,{"date":2411,"open":2412,"high":2413,"low":2362,"close":2414,"change":2346,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-23",8.16,8.4,6.824,-11.33,19900,{"date":2418,"open":2320,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-22",8.48,6.752,7.696,1.216,18.77,39500,{"date":2426,"open":2207,"high":2427,"low":2207,"close":648,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":648},"2025-05-21",7.12,0.296,4.79,15000,{"date":2432,"open":2309,"high":2309,"low":2207,"close":2433,"change":1382,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-20",6.184,-2.77,1400,{"date":2437,"open":2352,"high":1072,"low":1034,"close":1186,"change":1925,"percent_change":211,"volume":2438,"transactions":9,"vwap":1186},"2025-05-19",12313,{"date":2440,"open":2352,"high":2292,"low":1034,"close":2352,"change":437,"percent_change":437,"volume":2441,"transactions":9,"vwap":2352},"2025-05-16",2788,{"date":2443,"open":2444,"high":2309,"low":2445,"close":2352,"change":1629,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2352},"2025-05-15",6.264,6.088,0.26,2388,{"date":2449,"open":2309,"high":2322,"low":2207,"close":2450,"change":1399,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-14",6.144,-1.54,3488,{"date":2454,"open":1186,"high":2309,"low":1034,"close":1063,"change":793,"percent_change":571,"volume":2455,"transactions":9,"vwap":1063},"2025-05-13",3663,{"date":2457,"open":1186,"high":1186,"low":1034,"close":1034,"change":210,"percent_change":822,"volume":2458,"transactions":9,"vwap":1034},"2025-05-12",4063,{"date":2460,"open":2461,"high":2461,"low":2034,"close":1029,"change":1511,"percent_change":2462,"volume":2386,"transactions":9,"vwap":1029},"2025-05-09",6.2,-1.86,{"date":2464,"open":2465,"high":2309,"low":2466,"close":2335,"change":1637,"percent_change":2467,"volume":2260,"transactions":9,"vwap":2335},"2025-05-08",6.136,5.8,-1.69,{"date":2469,"open":2368,"high":1072,"low":2470,"close":2465,"change":423,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2465},"2025-05-07",5.936,0.66,2525,{"date":2474,"open":2475,"high":2369,"low":2207,"close":2476,"change":2477,"percent_change":922,"volume":2478,"transactions":9,"vwap":2476},"2025-05-06",6.12,6.096,0.136,1550,{"date":2480,"open":2481,"high":2309,"low":2187,"close":2482,"change":1952,"percent_change":2483,"volume":2458,"transactions":9,"vwap":2482},"2025-05-05",6.336,5.96,-6.87,{"date":2485,"open":2486,"high":2486,"low":2461,"close":2309,"change":1465,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2309},"2025-05-02",6.704,-5.77,1413,{"date":2490,"open":2491,"high":2492,"low":2352,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-01",6.288,6.792,0.552,8.85,4625,{"date":2497,"open":2498,"high":2351,"low":2499,"close":1063,"change":264,"percent_change":892,"volume":2500,"transactions":9,"vwap":1063},"2025-04-30",6.608,6.0079999,6988,{"date":2502,"open":2320,"high":2503,"low":648,"close":648,"change":264,"percent_change":2504,"volume":2505,"transactions":9,"vwap":648},"2025-04-29",7.2,-3.57,4713,{"date":183,"open":2320,"high":2507,"low":2498,"close":2369,"change":218,"percent_change":1409,"volume":2508,"transactions":9,"vwap":2369},7.6,14288]