[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMTK":3,"homepage-market-summary":29,"stock-historical-SMTK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMTK","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},"SmartKem, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","SmartKem Inc focuses on the design, development, industrialization, and technology transfer of low-temperature, solution-deposited organic semiconductors for transistor backplanes. The company's semiconductor platform can be used in several applications, including mini-LED displays, AMOLED displays, fingerprint sensors, and logic circuits. The company derives revenue from the sale of TRUFLEX inks and demonstration products.","28","Delaware, DE",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.13,1.17,1.209,-0.04,-3.42,70426.2653,573,1.1698,5.4899,0.0705,3487484.63300545,19.6,591,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2713194,990315742.8843681,-52.92,"2025-04-28",[183,184,193,203,213,223,233,242,253,262,271,279,289,297,307,316,326,336,346,355,365,373,380,387,397,408,419,429,440,449,460,471,480,490,501,512,522,533,542,552,562,573,583,592,602,611,621,632,642,653,664,673,683,693,703,713,723,732,741,749,755,762,769,776,784,789,795,802,807,813,821,828,833,839,846,854,862,870,878,885,889,898,905,913,921,930,939,947,954,959,966,972,977,984,990,995,1000,1006,1012,1018,1024,1030,1037,1043,1048,1055,1060,1067,1072,1079,1084,1090,1098,1105,1111,1116,1122,1128,1132,1136,1141,1147,1154,1160,1166,1172,1179,1185,1191,1197,1202,1206,1211,1216,1219,1225,1230,1233,1238,1243,1248,1253,1257,1261,1268,1272,1276,1280,1284,1287,1290,1294,1300,1305,1309,1313,1319,1324,1327,1331,1336,1341,1345,1349,1353,1359,1365,1370,1377,1384,1393,1401,1409,1417,1425,1432,1439,1447,1452,1460,1467,1476,1483,1488,1495,1500,1504,1509,1513,1520,1527,1533,1537,1541,1548,1555,1561,1567,1574,1578,1583,1590,1597,1603,1608,1613,1619,1624,1631,1637,1642,1650,1655,1660,1664,1668,1674,1678,1683,1687,1691,1699,1702,1706,1710,1715,1722,1728,1734,1741,1748,1751,1756,1761,1768,1774,1781,1786,1792,1799,1806,1809,1814,1818,1824,1829,1835,1841,1847,1853,1858,1864,1870,1877,1884,1888,1894,1898,1904,1909,1916,1920,1926,1930,1935,1939,1943,1947,1952,1957,1962,1968,1972,1976,1980,1985,1990,1995,2001,2008,2016,2022,2027,2034,2040,2045,2051,2056,2064,2070,2076,2081,2087,2093,2097,2102,2109,2112,2118,2124,2131,2134,2139,2144,2149,2153,2157,2163,2169,2173,2178,2184,2192,2196,2201,2205,2208,2212,2217,2221,2226,2229,2233,2236,2240,2245,2250,2256,2259,2263,2267,2270,2274,2278,2282,2287,2292,2296,2300,2303,2307,2311,2315,2318,2321,2325,2329,2333,2337,2341,2344,2349,2353,2358,2364,2371,2377,2380,2383,2386,2389,2393,2399,2403,2407],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":16,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",1.2,1.06,0.01,0.86,220543.159382,1034,1.132,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",1.19,1.125,1.16,-0.06,-4.92,162245.599674,1241,1.1553,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.37,1.15,1.22,-0.43,-26.06,502216.354327,2820,1.2481,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":188,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.64,1.78,1.63,1.65,0.61,1265922.712871,10416,1.6823,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",1.62,1.7,1.5509,0.03,1.86,71241.195178,686,1.6334,{"date":234,"open":235,"high":217,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",1.61,1.47,0.02,1.26,73883.351681,946,1.5646,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",1.75,1.83,1.58,1.59,-0.16,-9.14,54913.31673,682,1.6788,{"date":254,"open":255,"high":256,"low":218,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",1.84,1.85,-0.07,-3.85,86473.593822,736,1.7586,{"date":263,"open":235,"high":264,"low":236,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",1.89,1.82,0.18,10.98,633968.726476,2522,1.6849,{"date":272,"open":225,"high":273,"low":274,"close":215,"change":19,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",1.69,1.57,-2.38,111500.100635,997,1.6276,{"date":280,"open":281,"high":282,"low":236,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",1.71,1.839,1.68,-0.01,-0.59,1316363.534099,9380,1.785,{"date":290,"open":244,"high":291,"low":273,"close":273,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",1.81,-0.1,-5.59,87659.179965,868,1.7414,{"date":298,"open":299,"high":300,"low":217,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",1.77,1.8001,1.79,-0.4,-18.26,208565.131477,2000,1.7418,{"date":308,"open":309,"high":309,"low":310,"close":73,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",2.37,2.15,-0.17,-7.2,329847.65819,2279,2.0021,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":188,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",2.32,2.5,2.2,2.36,0.43,198770.975765,1623,2.3608,{"date":327,"open":321,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",2.5215,2.16,2.35,-0.09,-3.69,489241.412972,3567,2.3785,{"date":337,"open":318,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",2.96,2.26,2.44,0.13,5.63,748795.646684,6514,2.5863,{"date":347,"open":320,"high":348,"low":320,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",2.6199,2.31,0.07,3.12,424807.977708,2323,2.4148,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":66,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",2.29,2.33,2.22,2.24,-2.18,67133.453493,1275,2.2737,{"date":366,"open":358,"high":367,"low":368,"close":357,"change":19,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",2.3746,2.23,-1.72,54496.094807,1992,2.2909,{"date":374,"open":309,"high":375,"low":368,"close":358,"change":172,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",2.4,-1.27,80042.787094,11768,2.3091,{"date":381,"open":357,"high":375,"low":382,"close":321,"change":237,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",2.1157,0.85,73655.501757,4890,2.27,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":19,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",2.39,2.47,2.2368,2.34,-1.68,125614.182725,10709,2.3244,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",2.51,2.6793,2.3403,2.38,-0.15,-5.93,440405.332623,8330,2.6209,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",2.65,2.707,2.46,2.53,-0.29,-10.28,100409.534667,1225,2.5802,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",2.89,2.7,2.82,-0.25,-8.14,438235.605271,5553,3.0172,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",3.36,3.38,3.02,3.07,-0.37,-10.76,123916.344549,2831,3.1989,{"date":441,"open":442,"high":443,"low":432,"close":444,"change":331,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",3.39,3.7,3.44,-2.55,134076.2305,1888,3.5405,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",3.68,3.85,3.34,3.53,-0.69,-16.35,409147.543653,6917,3.6462,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",4.45,4.85,3.8254,4.22,0.52,14.05,5350251.752864,73535,4.6507,{"date":472,"open":473,"high":24,"low":474,"close":443,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",3.73,3.3,-0.02,-0.54,1516539.896049,20091,4.3101,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":455,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",3.84,4,3.6,3.72,-15.65,151002.786145,4041,3.8256,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",4.74,5.45,4.25,4.41,4.3075,4202.44,371344.297001,9185,4.7327,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",0.0918,0.125,0.0878,0.1025,0.0153,17.55,53836498.431849,38755,0.1044,{"date":513,"open":514,"high":515,"low":25,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",0.077,0.0875,0.0872,-0.0043,-4.7,18004717.126253,35745,0.0789,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",0.0887,0.092,0.087,0.0915,0.0024,2.69,2668270.37903,2298,0.0896,{"date":534,"open":525,"high":535,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",0.0941,0.0851,0.0891,0,7586756.263767,3884,0.0916,{"date":543,"open":544,"high":545,"low":546,"close":537,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",0.1059,0.1087,0.087599,-0.0196,-18.03,15361574.965888,14566,0.0925,{"date":553,"open":554,"high":555,"low":556,"close":545,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",0.1308,0.1346,0.105,-0.0222,-16.96,13284763.413007,14594,0.1191,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",0.143,0.149,0.1307,0.1309,-0.0154,-10.53,3150467.730749,7984,0.1372,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",0.1521,0.1414,0.1463,-0.0117,-7.41,1645429.090595,6347,0.1464,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":412,"volume":589,"transactions":590,"vwap":591},"2026-08-10",0.16,0.1454,0.158,0.0038,4156149.17076,8731,0.1509,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",0.152,0.1678,0.1542,0.0022,1.45,4043427.785596,3507,0.1576,{"date":603,"open":604,"high":605,"low":606,"close":594,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":585},"2026-08-06",0.1625,0.168,0.151,-0.017,-10.06,1628967.618513,1837,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":474,"volume":618,"transactions":619,"vwap":620},"2026-08-05",0.1642,0.1777,0.1633,0.169,0.0054,1423363.003618,3535,0.1689,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",0.1648,0.17419,0.1551,0.1636,-0.0434,-20.97,4108833.083854,11011,0.1669,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",0.22,0.1829,0.207,-0.0081,-3.77,11184285.033231,14106,0.222,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",0.204,0.2192,0.200342,0.2151,0.0048,2.28,113821.801742,517,0.2072,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",0.2,0.2158,0.189,0.2103,0.0023,1.11,317308.330577,783,0.2049,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":66,"volume":670,"transactions":671,"vwap":672},"2026-07-29",0.2036,0.208,0.188,-0.0001,115348.527759,450,0.1977,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":433,"volume":680,"transactions":681,"vwap":682},"2026-07-28",0.195,0.208897,0.1805,0.2081,0.0061,419089.105141,447,0.1945,{"date":684,"open":685,"high":686,"low":675,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",0.203,0.21,0.202,-0.0106,-4.99,297185.538085,497,0.2002,{"date":694,"open":695,"high":634,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",0.2178,0.1851,0.2126,-0.0145,-6.38,917868.100275,1929,0.2019,{"date":704,"open":705,"high":706,"low":266,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",0.187,0.24,0.2271,0.0393,20.93,2159837.977925,2130,0.2165,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",0.199,0.1825,0.1878,-0.0045,-2.34,171708.174207,436,0.1903,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":659,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",0.201,0.1815,0.1923,1.21,338417.017193,607,0.1889,{"date":733,"open":725,"high":734,"low":696,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",0.2177,0.19,-0.008,-4.04,353497.97862,794,0.2037,{"date":742,"open":743,"high":715,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",0.183,0.18099999,0.198,0.009,4.76,188400,{"date":750,"open":735,"high":745,"low":751,"close":657,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":657},"2026-07-16",0.186,-0.011,-5.5,320900,{"date":756,"open":757,"high":758,"low":735,"close":655,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":655},"2026-07-15",0.19499999,0.206,0.011,5.82,249800,{"date":763,"open":764,"high":765,"low":657,"close":657,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":657},"2026-07-14",0.20100001,0.20999999,-0.015,-7.35,251100,{"date":770,"open":771,"high":772,"low":764,"close":644,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":644},"2026-07-13",0.21600001,0.21699999,-0.012,-5.56,362200,{"date":777,"open":778,"high":779,"low":780,"close":771,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":771},"2026-07-10",0.229,0.23,0.215,-0.005,-2.26,204900,{"date":785,"open":786,"high":786,"low":780,"close":787,"change":538,"percent_change":538,"volume":788,"transactions":9,"vwap":787},"2026-07-09",0.233,0.221,477200,{"date":790,"open":791,"high":792,"low":793,"close":787,"change":538,"percent_change":538,"volume":794,"transactions":9,"vwap":787},"2026-07-08",0.22499999,0.23999999,0.211,501800,{"date":796,"open":797,"high":798,"low":799,"close":787,"change":773,"percent_change":800,"volume":801,"transactions":9,"vwap":787},"2026-07-07",0.237,0.241,0.213,-5.15,497400,{"date":803,"open":792,"high":804,"low":779,"close":786,"change":805,"percent_change":376,"volume":806,"transactions":9,"vwap":786},"2026-07-06",0.257,-0.003,671400,{"date":808,"open":809,"high":810,"low":634,"close":811,"change":538,"percent_change":538,"volume":812,"transactions":9,"vwap":811},"2026-07-02",0.234,0.25999999,0.236,1078000,{"date":814,"open":815,"high":816,"low":817,"close":811,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":811},"2026-07-01",0.23800001,0.25,0.223,-0.009,-3.67,448700,{"date":822,"open":786,"high":823,"low":634,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",0.26100001,0.245,0.005,2.08,760800,{"date":829,"open":816,"high":816,"low":634,"close":792,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":792},"2026-06-29",-0.004,-1.64,557100,{"date":834,"open":835,"high":824,"low":765,"close":836,"change":759,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",0.227,0.244,4.72,927900,{"date":840,"open":841,"high":804,"low":842,"close":786,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":786},"2026-06-25",0.248,0.228,-0.022,-8.63,617700,{"date":847,"open":848,"high":849,"low":824,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",0.287,0.28799999,0.255,-0.032,-11.15,1132700,{"date":855,"open":856,"high":857,"low":858,"close":848,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":848},"2026-06-23",0.28999999,0.30500001,0.28200001,-0.013,-4.33,567800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":859,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",0.31200001,0.33000001,0.28099999,0.30000001,-4.15,1305900,{"date":871,"open":848,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",0.34999999,0.28600001,0.31299999,0.043,15.93,11453600,{"date":879,"open":880,"high":849,"low":881,"close":882,"change":781,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",0.27500001,0.25099999,0.27000001,-1.82,1632700,{"date":886,"open":849,"high":849,"low":816,"close":880,"change":607,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-06-16",-5.82,2412300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",0.336,0.34,0.271,0.292,-0.058,-16.57,3795000,{"date":899,"open":900,"high":901,"low":892,"close":872,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":872},"2026-06-12",0.389,0.40799999,-0.062,-15.05,3026600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":150,"volume":912,"transactions":9,"vwap":910},"2026-06-11",0.39199999,0.41999999,0.35299999,0.412,0.003,3824700,{"date":914,"open":872,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",0.465,0.31099999,0.40900001,0.022,5.68,7618300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",0.54900002,0.61000001,0.34599999,0.38699999,-0.453,-53.93,25400100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",0.61900002,1.155,0.495,0.83999997,0.431,105.38,273852000,{"date":940,"open":941,"high":942,"low":943,"close":917,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":917},"2026-06-05",0.59299999,0.60000002,0.403,0.089,27.81,232200900,{"date":948,"open":949,"high":872,"low":880,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",0.28,0.31999999,0.033,11.5,34635100,{"date":955,"open":956,"high":116,"low":949,"close":848,"change":957,"percent_change":275,"volume":958,"transactions":9,"vwap":848},"2026-06-03",0.30599999,-0.007,410100,{"date":960,"open":961,"high":865,"low":866,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",0.322,0.294,-0.018,-5.77,608400,{"date":967,"open":968,"high":969,"low":856,"close":864,"change":759,"percent_change":970,"volume":971,"transactions":9,"vwap":864},"2026-06-01",0.303,0.33899999,3.65,533500,{"date":973,"open":974,"high":950,"low":856,"close":975,"change":188,"percent_change":444,"volume":976,"transactions":9,"vwap":975},"2026-05-29",0.29899999,0.301,631900,{"date":978,"open":880,"high":916,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",0.26199999,0.29100001,0.028,10.65,644400,{"date":985,"open":857,"high":116,"low":810,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",0.26300001,-0.036,-12.04,544300,{"date":991,"open":850,"high":116,"low":792,"close":974,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":974},"2026-05-26",0.058,24.07,761000,{"date":996,"open":997,"high":823,"low":809,"close":798,"change":825,"percent_change":998,"volume":999,"transactions":9,"vwap":798},"2026-05-22",0.24600001,2.12,259100,{"date":1001,"open":816,"high":1002,"low":1003,"close":811,"change":766,"percent_change":1004,"volume":1005,"transactions":9,"vwap":811},"2026-05-21",0.266,0.23100001,-5.98,145900,{"date":1007,"open":1008,"high":1009,"low":824,"close":881,"change":1010,"percent_change":225,"volume":1011,"transactions":9,"vwap":881},"2026-05-20",0.25799999,0.27700001,0.004,377500,{"date":1013,"open":810,"high":882,"low":836,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",0.24699999,-0.029,-10.51,407800,{"date":1019,"open":778,"high":968,"low":641,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",0.27599999,0.054,24.32,4025700,{"date":1025,"open":817,"high":1026,"low":1027,"close":641,"change":957,"percent_change":1028,"volume":1029,"transactions":9,"vwap":641},"2026-05-15",0.242,0.20200001,-3.06,391500,{"date":1031,"open":1032,"high":1033,"low":655,"close":778,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":778},"2026-05-14",0.26499999,0.273,-0.042,-15.5,752600,{"date":1038,"open":1039,"high":1039,"low":979,"close":893,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":893},"2026-05-13",0.29499999,-0.002,-0.73,173700,{"date":1044,"open":856,"high":867,"low":882,"close":1033,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1033},"2026-05-12",-0.016,-5.54,154900,{"date":1049,"open":969,"high":1050,"low":882,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",0.34900001,0.289,-0.033,-10.25,561800,{"date":1056,"open":1057,"high":1050,"low":867,"close":961,"change":957,"percent_change":1058,"volume":1059,"transactions":9,"vwap":961},"2026-05-08",0.324,-2.13,411300,{"date":1061,"open":1062,"high":1062,"low":116,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",0.38299999,0.329,-0.048,-12.73,907200,{"date":1068,"open":1069,"high":908,"low":975,"close":1070,"change":957,"percent_change":883,"volume":1071,"transactions":9,"vwap":1070},"2026-05-06",0.41,0.377,2175400,{"date":1073,"open":949,"high":1074,"low":1033,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",0.38999999,0.384,0.104,37.14,1979600,{"date":1080,"open":811,"high":950,"low":758,"close":949,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":949},"2026-05-04",0.045,19.15,6332400,{"date":1085,"open":655,"high":1086,"low":735,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",0.235,0.042,21.76,1433200,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",0.15700001,0.197,0.193,0.026,15.57,553000,{"date":1099,"open":641,"high":1003,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",0.147,0.167,-0.068,-28.94,6644200,{"date":1106,"open":1107,"high":1107,"low":779,"close":1086,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1086},"2026-04-28",0.252,-0.024,-9.27,292400,{"date":1112,"open":1051,"high":961,"low":816,"close":1113,"change":773,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",0.259,-4.43,294700,{"date":1117,"open":881,"high":1118,"low":881,"close":893,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":893},"2026-04-24",0.285,0.021,8.4,439800,{"date":1123,"open":1124,"high":1125,"low":816,"close":816,"change":818,"percent_change":1126,"volume":1127,"transactions":9,"vwap":816},"2026-04-23",0.26699999,0.27399999,-3.47,281900,{"date":1129,"open":873,"high":873,"low":881,"close":1113,"change":830,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1113},"2026-04-22",-1.52,66900,{"date":1133,"open":856,"high":962,"low":804,"close":986,"change":859,"percent_change":1134,"volume":1135,"transactions":9,"vwap":986},"2026-04-21",-4.71,127300,{"date":1137,"open":865,"high":1138,"low":816,"close":1020,"change":902,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1020},"2026-04-20",0.361,-18.34,405200,{"date":1142,"open":872,"high":1143,"low":1144,"close":1145,"change":538,"percent_change":538,"volume":1146,"transactions":9,"vwap":1145},"2026-04-17",0.37599999,0.32100001,0.338,248600,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1145,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1145},"2026-04-16",0.359,0.315,-0.006,-1.74,155700,{"date":1155,"open":872,"high":1156,"low":961,"close":1157,"change":859,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",0.36300001,0.34400001,-3.64,258400,{"date":1161,"open":916,"high":915,"low":116,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",0.35699999,0.036,11.21,2172900,{"date":1167,"open":1168,"high":1050,"low":864,"close":1144,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1144},"2026-04-13",0.32800001,-0.014,-4.18,105000,{"date":1173,"open":1174,"high":1174,"low":950,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",0.36000001,0.33500001,-0.025,-6.94,234700,{"date":1180,"open":1181,"high":1182,"low":810,"close":1174,"change":228,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1174},"2026-04-09",0.31900001,0.36500001,9.09,699400,{"date":1186,"open":882,"high":1187,"low":810,"close":865,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":865},"2026-04-08",0.345,0.084,34.15,2554400,{"date":1192,"open":1193,"high":1194,"low":792,"close":997,"change":773,"percent_change":1195,"volume":1196,"transactions":9,"vwap":997},"2026-04-07",0.26800001,0.27200001,-4.65,122800,{"date":1198,"open":835,"high":856,"low":835,"close":1008,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1008},"2026-04-06",0.025,10.73,258100,{"date":1203,"open":811,"high":811,"low":771,"close":786,"change":1204,"percent_change":208,"volume":1205,"transactions":9,"vwap":786},"2026-04-02",-0.001,96300,{"date":1207,"open":817,"high":815,"low":817,"close":809,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":809},"2026-04-01",0.006,2.63,33400,{"date":1212,"open":765,"high":779,"low":765,"close":842,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":842},"2026-03-31",0.001,0.44,199000,{"date":1217,"open":1003,"high":792,"low":835,"close":835,"change":538,"percent_change":538,"volume":1218,"transactions":9,"vwap":835},"2026-03-30",55600,{"date":1220,"open":779,"high":824,"low":1221,"close":835,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":835},"2026-03-27",0.226,-0.021,-8.47,111100,{"date":1226,"open":1221,"high":816,"low":791,"close":841,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":841},"2026-03-26",0.014,5.98,142900,{"date":1231,"open":792,"high":997,"low":786,"close":809,"change":1213,"percent_change":322,"volume":1232,"transactions":9,"vwap":809},"2026-03-25",55000,{"date":1234,"open":1107,"high":1107,"low":786,"close":786,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":786},"2026-03-24",-0.026,-10.04,70900,{"date":1239,"open":1026,"high":979,"low":797,"close":1113,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1113},"2026-03-23",0.012,4.86,165500,{"date":1244,"open":1221,"high":841,"low":791,"close":1014,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1014},"2026-03-20",0.017,7.39,216300,{"date":1249,"open":816,"high":1250,"low":765,"close":779,"change":475,"percent_change":1251,"volume":1252,"transactions":9,"vwap":779},"2026-03-19",0.264,-8,267500,{"date":1254,"open":850,"high":810,"low":816,"close":816,"change":1040,"percent_change":1255,"volume":1256,"transactions":9,"vwap":816},"2026-03-18",-0.79,42000,{"date":1258,"open":816,"high":1259,"low":792,"close":1107,"change":1204,"percent_change":302,"volume":1260,"transactions":9,"vwap":1107},"2026-03-17",0.30700001,447800,{"date":1262,"open":1263,"high":823,"low":1264,"close":1265,"change":1151,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",0.249,0.23899999,0.25299999,-2.32,300300,{"date":1269,"open":986,"high":986,"low":824,"close":1113,"change":805,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1113},"2026-03-13",-1.15,125300,{"date":1273,"open":986,"high":986,"low":816,"close":979,"change":1204,"percent_change":1274,"volume":1275,"transactions":9,"vwap":979},"2026-03-12",-0.38,73100,{"date":1277,"open":810,"high":1250,"low":816,"close":986,"change":825,"percent_change":1278,"volume":1279,"transactions":9,"vwap":986},"2026-03-11",1.94,138600,{"date":1281,"open":804,"high":882,"low":816,"close":1008,"change":773,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1008},"2026-03-10",-4.44,108700,{"date":1285,"open":810,"high":882,"low":816,"close":882,"change":538,"percent_change":538,"volume":1286,"transactions":9,"vwap":882},"2026-03-09",166500,{"date":1288,"open":1002,"high":1033,"low":881,"close":882,"change":1204,"percent_change":435,"volume":1289,"transactions":9,"vwap":882},"2026-03-06",210500,{"date":1291,"open":1194,"high":873,"low":816,"close":893,"change":19,"percent_change":1292,"volume":1293,"transactions":9,"vwap":893},"2026-03-05",-12.86,464600,{"date":1295,"open":841,"high":892,"low":1296,"close":916,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":916},"2026-03-04",0.243,0.068,27.98,2839600,{"date":1301,"open":1302,"high":810,"low":1302,"close":1296,"change":805,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1296},"2026-03-03",0.23199999,-1.22,82600,{"date":1306,"open":1107,"high":810,"low":1086,"close":997,"change":957,"percent_change":1307,"volume":1308,"transactions":9,"vwap":997},"2026-03-02",-2.77,147600,{"date":1310,"open":1265,"high":882,"low":881,"close":1265,"change":805,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1265},"2026-02-27",-1.17,98600,{"date":1314,"open":974,"high":974,"low":1315,"close":1316,"change":851,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-26",0.25400001,0.25600001,-11.11,104100,{"date":1320,"open":949,"high":867,"low":949,"close":849,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":849},"2026-02-25",0.002,0.7,36100,{"date":1325,"open":1193,"high":894,"low":881,"close":873,"change":1040,"percent_change":455,"volume":1326,"transactions":9,"vwap":873},"2026-02-24",342800,{"date":1328,"open":1039,"high":857,"low":882,"close":849,"change":1222,"percent_change":1329,"volume":1330,"transactions":9,"vwap":849},"2026-02-23",-6.8,170100,{"date":1332,"open":867,"high":116,"low":856,"close":1333,"change":1321,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-20",0.30899999,0.65,81400,{"date":1337,"open":1020,"high":1259,"low":1002,"close":1259,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1259},"2026-02-19",0.037,13.7,347500,{"date":1342,"open":816,"high":882,"low":809,"close":882,"change":228,"percent_change":1343,"volume":1344,"transactions":9,"vwap":882},"2026-02-18",12.5,464200,{"date":1346,"open":810,"high":810,"low":787,"close":792,"change":19,"percent_change":1347,"volume":1348,"transactions":9,"vwap":792},"2026-02-17",-14.29,783500,{"date":1350,"open":1259,"high":1150,"low":850,"close":949,"change":1045,"percent_change":1351,"volume":1352,"transactions":9,"vwap":949},"2026-02-13",-5.41,683300,{"date":1354,"open":950,"high":1355,"low":893,"close":1356,"change":1108,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-12",0.33199999,0.296,-7.5,280700,{"date":1360,"open":1361,"high":1361,"low":810,"close":950,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":950},"2026-02-11",0.354,-0.045,-12.33,646500,{"date":1366,"open":865,"high":1367,"low":1063,"close":1182,"change":911,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1182},"2026-02-10",0.37,0.83,800200,{"date":1371,"open":1372,"high":900,"low":925,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-09",0.37400001,0.36199999,-0.034,-8.59,875600,{"date":1378,"open":923,"high":1379,"low":950,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",0.56,0.396,-0.108,-21.43,33719400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-05",0.47099999,0.51099998,0.46599999,0.50400001,0.024,5,217000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":292,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-04",0.579,0.57999998,0.43000001,0.47999999,-17.24,791300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-02-03",0.74000001,0.75,0.53500003,-0.117,-16.79,521200,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-02",0.917,0.68000001,0.69700003,-0.107,-13.31,1383800,{"date":1418,"open":1403,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",0.87,0.68099999,0.80400002,0.064,8.65,249000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1403,"change":350,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1403},"2026-01-29",0.66000003,0.77399999,0.625,10.45,145400,{"date":1433,"open":1404,"high":1404,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-28",0.56999999,0.67000002,-0.088,-11.61,255600,{"date":1440,"open":1404,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-27",0.792,0.69999999,0.75800002,0.008,1.07,124900,{"date":1448,"open":1449,"high":1450,"low":140,"close":1404,"change":172,"percent_change":258,"volume":1451,"transactions":9,"vwap":1404},"2026-01-26",0.81,0.85000002,87300,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-23",0.89999998,0.727,0.77999997,-0.12,-13.33,92800,{"date":1461,"open":1454,"high":1462,"low":1463,"close":1454,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1454},"2026-01-22",0.94999999,0.83600003,0.044,5.14,64200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-21",1.03,1.085,0.801,0.85600001,-0.164,-16.08,155300,{"date":1477,"open":206,"high":186,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",1.01,1.02,-0.14,-12.07,97000,{"date":1484,"open":1485,"high":1485,"low":660,"close":197,"change":257,"percent_change":1486,"volume":1487,"transactions":9,"vwap":197},"2026-01-16",1.23,-5.69,83200,{"date":1489,"open":1490,"high":1491,"low":1478,"close":1485,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1485},"2026-01-15",1.1,1.25,0.11,9.82,1540000,{"date":1496,"open":197,"high":1497,"low":175,"close":88,"change":284,"percent_change":1498,"volume":1499,"transactions":9,"vwap":88},"2026-01-14",1.18,-0.88,16400,{"date":1501,"open":197,"high":197,"low":1502,"close":16,"change":284,"percent_change":1498,"volume":1503,"transactions":9,"vwap":16},"2026-01-13",1.066,15600,{"date":1505,"open":660,"high":1506,"low":660,"close":1507,"change":228,"percent_change":422,"volume":1508,"transactions":9,"vwap":1507},"2026-01-12",1.199,1.14,17000,{"date":1510,"open":1445,"high":1511,"low":1445,"close":660,"change":237,"percent_change":245,"volume":1512,"transactions":9,"vwap":660},"2026-01-09",1.208,46200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1035,"volume":1519,"transactions":9,"vwap":1517},"2026-01-08",1.284,1.05,1.09,-0.2,112500,{"date":1521,"open":1522,"high":1523,"low":1491,"close":1524,"change":284,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-07",1.32,1.35,1.29,-0.77,29000,{"date":1528,"open":186,"high":1522,"low":195,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-06",1.3,0.08,6.56,86400,{"date":1534,"open":207,"high":1485,"low":660,"close":207,"change":228,"percent_change":1535,"volume":1536,"transactions":9,"vwap":207},"2026-01-05",2.52,33000,{"date":1538,"open":1490,"high":195,"low":1490,"close":195,"change":504,"percent_change":1539,"volume":1540,"transactions":9,"vwap":195},"2026-01-02",11.74,22400,{"date":1542,"open":1543,"high":195,"low":1479,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-31",1.187,1.065,-0.165,-13.41,175000,{"date":1549,"open":1550,"high":1551,"low":197,"close":1485,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1485},"2025-12-30",1.46,1.49,-0.22,-15.17,141800,{"date":1556,"open":274,"high":225,"low":1557,"close":598,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":598},"2025-12-29",1.42,-0.18,-11.04,65800,{"date":1562,"open":274,"high":1563,"low":1564,"close":217,"change":188,"percent_change":1565,"volume":1566,"transactions":9,"vwap":217},"2025-12-26",1.67,1.514,0.62,62200,{"date":1568,"open":1569,"high":1570,"low":1557,"close":225,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":225},"2025-12-24",1.422,1.628,0.14,9.46,59300,{"date":1575,"open":598,"high":1551,"low":1557,"close":1576,"change":538,"percent_change":538,"volume":1577,"transactions":9,"vwap":1576},"2025-12-23",1.48,18500,{"date":1579,"open":1576,"high":1580,"low":1550,"close":1576,"change":172,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1576},"2025-12-22",1.54,-1.99,22100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1457,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-19",1.56,1.6,1.51,-7.36,22900,{"date":1591,"open":1592,"high":218,"low":1593,"close":217,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":217},"2025-12-18",1.562,1.55,0.06,3.82,38400,{"date":1598,"open":1599,"high":274,"low":1600,"close":274,"change":475,"percent_change":1601,"volume":1602,"transactions":9,"vwap":274},"2025-12-17",1.53,1.5,-1.26,11100,{"date":1604,"open":236,"high":247,"low":1605,"close":247,"change":51,"percent_change":1606,"volume":1607,"transactions":9,"vwap":247},"2025-12-16",1.41,6.71,40900,{"date":1609,"open":218,"high":218,"low":1605,"close":1551,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1551},"2025-12-15",-0.21,-12.35,34100,{"date":1614,"open":1615,"high":1616,"low":1586,"close":226,"change":172,"percent_change":1617,"volume":1618,"transactions":9,"vwap":226},"2025-12-12",1.736,1.74,-1.73,87900,{"date":1620,"open":1616,"high":255,"low":218,"close":1621,"change":284,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-11",1.73,-0.57,65600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1616,"change":585,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2025-12-10",1.66,1.8,1.567,10.13,176400,{"date":1632,"open":274,"high":1633,"low":1634,"close":246,"change":237,"percent_change":1635,"volume":1636,"transactions":9,"vwap":246},"2025-12-09",1.625,1.465,1.28,48800,{"date":1638,"open":246,"high":246,"low":1639,"close":1585,"change":1640,"percent_change":1209,"volume":1641,"transactions":9,"vwap":1585},"2025-12-08",1.43,0.04,142100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1594,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",1.4,1.559,1.24,1.52,4.11,108100,{"date":1651,"open":1652,"high":236,"low":1653,"close":1550,"change":188,"percent_change":140,"volume":1654,"transactions":9,"vwap":1550},"2025-12-04",1.439,1.36,42300,{"date":1656,"open":1647,"high":1657,"low":1658,"close":598,"change":475,"percent_change":1659,"volume":1256,"transactions":9,"vwap":598},"2025-12-03",1.599,1.425,-1.36,{"date":1661,"open":1576,"high":1586,"low":1605,"close":236,"change":172,"percent_change":1662,"volume":1663,"transactions":9,"vwap":236},"2025-12-02",-2,51800,{"date":1665,"open":1600,"high":1599,"low":1666,"close":1600,"change":1530,"percent_change":342,"volume":1667,"transactions":9,"vwap":1600},"2025-12-01",1.39,28900,{"date":1669,"open":1670,"high":1580,"low":1671,"close":1557,"change":1530,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1557},"2025-11-28",1.38,1.34,5.97,31200,{"date":1675,"open":1676,"high":1557,"low":1671,"close":1671,"change":538,"percent_change":538,"volume":1677,"transactions":9,"vwap":1671},"2025-11-26",1.351,79600,{"date":1679,"open":1522,"high":1557,"low":1491,"close":1671,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1671},"2025-11-25",0.05,3.88,61800,{"date":1684,"open":197,"high":1685,"low":197,"close":1524,"change":172,"percent_change":1686,"volume":1487,"transactions":9,"vwap":1524},"2025-11-24",1.33,-2.27,{"date":1688,"open":1685,"high":598,"low":1507,"close":1522,"change":805,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1522},"2025-11-21",-0.23,426300,{"date":1692,"open":218,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-20",1.655,1.319,1.323,-0.227,-14.65,2102300,{"date":1700,"open":281,"high":281,"low":1593,"close":1593,"change":172,"percent_change":1701,"volume":1526,"transactions":9,"vwap":1593},"2025-11-19",-1.9,{"date":1703,"open":1704,"high":1693,"low":1576,"close":246,"change":228,"percent_change":1278,"volume":1705,"transactions":9,"vwap":246},"2025-11-18",1.596,43600,{"date":1707,"open":273,"high":1708,"low":1593,"close":1593,"change":1480,"percent_change":1709,"volume":1210,"transactions":9,"vwap":1593},"2025-11-17",1.76,-8.28,{"date":1711,"open":1529,"high":1712,"low":1529,"close":273,"change":816,"percent_change":1713,"volume":1714,"transactions":9,"vwap":273},"2025-11-14",2,17.36,337600,{"date":1716,"open":1717,"high":1718,"low":1644,"close":1719,"change":311,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-13",1.603,1.765,1.44,-10.56,58000,{"date":1723,"open":226,"high":1724,"low":235,"close":235,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":235},"2025-11-12",1.781,-0.093,-5.46,31600,{"date":1729,"open":256,"high":264,"low":226,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-11",1.703,-0.147,-7.95,70500,{"date":1735,"open":1626,"high":1736,"low":1737,"close":256,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":256},"2025-11-10",1.859,1.612,0.15,8.82,56500,{"date":1742,"open":299,"high":1743,"low":1744,"close":226,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":226},"2025-11-07",1.835,1.437,-0.13,-7.1,43900,{"date":1749,"open":245,"high":245,"low":1621,"close":245,"change":538,"percent_change":538,"volume":1750,"transactions":9,"vwap":245},"2025-11-06",13000,{"date":1752,"open":265,"high":1753,"low":218,"close":245,"change":475,"percent_change":1754,"volume":1755,"transactions":9,"vwap":245},"2025-11-05",1.908,-1.08,27900,{"date":1757,"open":1758,"high":1759,"low":1627,"close":256,"change":403,"percent_change":1357,"volume":1760,"transactions":9,"vwap":256},"2025-11-04",2.03,2.05,106600,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1712,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1712},"2025-11-03",2.18,1.99,-0.11,-5.21,54400,{"date":1769,"open":1770,"high":1771,"low":1759,"close":121,"change":237,"percent_change":1772,"volume":1773,"transactions":9,"vwap":121},"2025-10-31",2.225,2.288,0.96,62700,{"date":1775,"open":1776,"high":1777,"low":826,"close":1778,"change":19,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-30",2.13,2.291,2.09,-1.88,43400,{"date":1782,"open":73,"high":1783,"low":1776,"close":1776,"change":292,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-10-29",2.262,-4.48,39000,{"date":1787,"open":1788,"high":349,"low":1789,"close":368,"change":686,"percent_change":1790,"volume":1791,"transactions":9,"vwap":368},"2025-10-28",2.1,2.051,10.4,162500,{"date":1793,"open":1794,"high":330,"low":1795,"close":1796,"change":66,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-27",2.07,2.01,2.02,-2.42,161600,{"date":1800,"open":359,"high":1801,"low":1802,"close":1794,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1794},"2025-10-24",2.3,1.97,-0.08,-3.72,82500,{"date":1807,"open":320,"high":1801,"low":1788,"close":310,"change":66,"percent_change":1686,"volume":1808,"transactions":9,"vwap":310},"2025-10-23",74600,{"date":1810,"open":1811,"high":368,"low":1712,"close":320,"change":188,"percent_change":1812,"volume":1813,"transactions":9,"vwap":320},"2025-10-22",2.14,0.46,300200,{"date":1815,"open":386,"high":318,"low":1811,"close":73,"change":1558,"percent_change":1816,"volume":1817,"transactions":9,"vwap":73},"2025-10-21",-7.59,103100,{"date":1819,"open":368,"high":1820,"low":368,"close":309,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":309},"2025-10-20",2.665,0.26,12.32,201200,{"date":1825,"open":360,"high":1826,"low":1788,"close":121,"change":1689,"percent_change":1827,"volume":1828,"transactions":9,"vwap":121},"2025-10-17",2.268,-9.83,90200,{"date":1830,"open":1831,"high":410,"low":1832,"close":392,"change":435,"percent_change":1833,"volume":1834,"transactions":9,"vwap":392},"2025-10-16",2.64,2.17,-13.65,236500,{"date":1836,"open":399,"high":1837,"low":319,"close":1838,"change":1457,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-15",2.95,2.71,-4.24,235800,{"date":1842,"open":1811,"high":1843,"low":264,"close":1844,"change":1334,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-14",3.14,2.83,29.82,499300,{"date":1848,"open":368,"high":1849,"low":1850,"close":1763,"change":1530,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1763},"2025-10-13",2.256,2.135,3.81,135000,{"date":1854,"open":826,"high":1855,"low":1758,"close":1788,"change":188,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1788},"2025-10-10",2.25,0.48,146700,{"date":1859,"open":1860,"high":121,"low":1861,"close":1778,"change":266,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1778},"2025-10-09",1.91,1.811,9.42,133900,{"date":1865,"open":1866,"high":1778,"low":1867,"close":1860,"change":188,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1860},"2025-10-08",1.93,1.278,0.53,1069600,{"date":1871,"open":970,"high":1872,"low":1627,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-07",3.8,1.9,-0.87,-31.41,1010500,{"date":1878,"open":389,"high":1879,"low":1855,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-06",2.928,2.77,0.49,21.49,510300,{"date":1885,"open":1855,"high":358,"low":1712,"close":649,"change":1530,"percent_change":1886,"volume":1887,"transactions":9,"vwap":649},"2025-10-03",3.64,285800,{"date":1889,"open":1890,"high":1891,"low":226,"close":320,"change":1812,"percent_change":1892,"volume":1893,"transactions":9,"vwap":320},"2025-10-02",1.72,2.6,26.44,1226200,{"date":1895,"open":1586,"high":1616,"low":1585,"close":1616,"change":1594,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1616},"2025-10-01",3.57,38300,{"date":1899,"open":217,"high":1900,"low":1901,"close":283,"change":167,"percent_change":1902,"volume":1903,"transactions":9,"vwap":283},"2025-09-30",1.795,1.554,7.69,87700,{"date":1905,"open":245,"high":1860,"low":1550,"close":1585,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1585},"2025-09-29",-0.32,-17.02,111600,{"date":1910,"open":1911,"high":1912,"low":291,"close":1913,"change":1765,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-26",1.98,2.015,1.88,-5.53,51600,{"date":1917,"open":1860,"high":1778,"low":291,"close":1764,"change":1530,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1764},"2025-09-25",4.19,271800,{"date":1921,"open":226,"high":1866,"low":1922,"close":1860,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1860},"2025-09-24",1.558,0.3,18.63,301800,{"date":1927,"open":225,"high":1563,"low":274,"close":235,"change":172,"percent_change":1928,"volume":1929,"transactions":9,"vwap":235},"2025-09-23",-1.83,155200,{"date":1931,"open":1576,"high":215,"low":1932,"close":215,"change":735,"percent_change":1933,"volume":1934,"transactions":9,"vwap":215},"2025-09-22",1.451,13.1,100300,{"date":1936,"open":1585,"high":235,"low":598,"close":598,"change":403,"percent_change":1937,"volume":1938,"transactions":9,"vwap":598},"2025-09-19",-9.37,101400,{"date":1940,"open":1576,"high":1586,"low":1671,"close":1586,"change":167,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1586},"2025-09-18",8.11,491900,{"date":1944,"open":273,"high":226,"low":236,"close":1576,"change":1558,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1576},"2025-09-17",-10.84,236800,{"date":1948,"open":1616,"high":1949,"low":218,"close":1626,"change":19,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1626},"2025-09-16",1.788,-2.35,147200,{"date":1953,"open":218,"high":1627,"low":1954,"close":226,"change":350,"percent_change":1955,"volume":1956,"transactions":9,"vwap":226},"2025-09-15",1.591,4.29,219100,{"date":1958,"open":244,"high":244,"low":1959,"close":217,"change":292,"percent_change":1960,"volume":1961,"transactions":9,"vwap":217},"2025-09-12",1.592,-5.78,147500,{"date":1963,"open":1593,"high":1964,"low":1965,"close":1621,"change":655,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1621},"2025-09-11",1.777,1.521,13.07,260500,{"date":1969,"open":246,"high":1586,"low":598,"close":1599,"change":311,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1599},"2025-09-10",-10,439300,{"date":1973,"open":1557,"high":1616,"low":1557,"close":226,"change":949,"percent_change":1974,"volume":1975,"transactions":9,"vwap":226},"2025-09-09",19.72,737400,{"date":1977,"open":283,"high":1627,"low":1653,"close":1557,"change":1689,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1557},"2025-09-08",-13.94,876200,{"date":1981,"open":218,"high":1982,"low":1600,"close":218,"change":51,"percent_change":1983,"volume":1984,"transactions":9,"vwap":218},"2025-09-05",1.92,6.45,2270000,{"date":1986,"open":1646,"high":1627,"low":207,"close":1593,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1593},"2025-09-04",0.39,33.62,6726400,{"date":1991,"open":238,"high":301,"low":1992,"close":197,"change":414,"percent_change":1993,"volume":1994,"transactions":9,"vwap":197},"2025-09-03",1.08,-20,3175100,{"date":1996,"open":1997,"high":392,"low":1997,"close":598,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":598},"2025-09-02",0.84299999,0.607,72,80345800,{"date":2002,"open":2003,"high":2004,"low":1427,"close":1997,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1997},"2025-08-29",0.76800001,0.92000002,0.101,13.61,499000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-28",0.64999998,0.75999999,0.74199998,0.093,14.33,299100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":1204,"percent_change":403,"volume":2021,"transactions":9,"vwap":2019},"2025-08-27",0.64600003,0.64899999,0.63499999,23800,{"date":2023,"open":2018,"high":2024,"low":2020,"close":2010,"change":957,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2010},"2025-08-26",0.667,-1.07,73400,{"date":2028,"open":1427,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1992,"volume":2033,"transactions":9,"vwap":2031},"2025-08-25",0.66799998,0.64499998,0.65700001,0.007,40100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2010,"change":538,"percent_change":538,"volume":2039,"transactions":9,"vwap":2010},"2025-08-22",0.67500001,0.67699999,0.63999999,57000,{"date":2041,"open":2042,"high":2043,"low":2030,"close":2010,"change":766,"percent_change":782,"volume":2044,"transactions":9,"vwap":2010},"2025-08-21",0.653,0.68900001,134900,{"date":2046,"open":1442,"high":1442,"low":2010,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-20",0.66500002,-0.035,-5,90800,{"date":2052,"open":2053,"high":2053,"low":2036,"close":1442,"change":766,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1442},"2025-08-19",0.72000003,-2.1,136100,{"date":2057,"open":1565,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-18",0.78899997,0.61199999,0.71499997,0.096,15.51,981100,{"date":2065,"open":942,"high":1427,"low":2066,"close":932,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":932},"2025-08-15",0.58499998,0.019,3.17,174100,{"date":2071,"open":2072,"high":140,"low":2073,"close":942,"change":331,"percent_change":2074,"volume":2075,"transactions":9,"vwap":942},"2025-08-14",0.685,0.59600002,-13.04,104800,{"date":2077,"open":2078,"high":2078,"low":2072,"close":140,"change":1745,"percent_change":2079,"volume":2080,"transactions":9,"vwap":140},"2025-08-13",0.81999999,-15.85,191800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2078,"change":538,"percent_change":538,"volume":2086,"transactions":9,"vwap":2078},"2025-08-12",0.82499999,0.829,0.80500001,63600,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2078,"change":284,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2078},"2025-08-11",0.82999998,0.81199998,-1.2,26000,{"date":2094,"open":1450,"high":1419,"low":2078,"close":2089,"change":19,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2089},"2025-08-08",-4.6,32100,{"date":2098,"open":2099,"high":2099,"low":1450,"close":1419,"change":475,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1419},"2025-08-07",0.88,-2.25,29800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":284,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-06",0.91000003,0.87300003,0.88999999,-1.11,9800,{"date":2110,"open":1454,"high":1454,"low":2099,"close":1454,"change":825,"percent_change":1379,"volume":2111,"transactions":9,"vwap":1454},"2025-08-05",22800,{"date":2113,"open":2004,"high":2004,"low":2114,"close":2115,"change":766,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-04",0.86299998,0.89499998,-1.65,44900,{"date":2119,"open":2104,"high":2120,"low":2121,"close":2104,"change":818,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2104},"2025-08-01",0.94,0.90200001,-0.98,25300,{"date":2125,"open":2004,"high":2126,"low":2127,"close":2128,"change":752,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-31",0.93000001,0.91299999,0.91900003,-1.18,29300,{"date":2132,"open":2126,"high":1462,"low":2004,"close":2126,"change":475,"percent_change":2133,"volume":1499,"transactions":9,"vwap":2126},"2025-07-30",-2.11,{"date":2135,"open":2136,"high":2137,"low":2004,"close":1462,"change":538,"percent_change":538,"volume":2138,"transactions":9,"vwap":1462},"2025-07-29",0.93300003,0.98699999,19600,{"date":2140,"open":2141,"high":2141,"low":2120,"close":1462,"change":284,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1462},"2025-07-28",0.98000002,-1.04,36000,{"date":2145,"open":2141,"high":2146,"low":2147,"close":2147,"change":538,"percent_change":538,"volume":2148,"transactions":9,"vwap":2147},"2025-07-25",0.99900001,0.95999998,39400,{"date":2150,"open":175,"high":175,"low":2120,"close":2147,"change":19,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2147},"2025-07-24",-4,58200,{"date":2154,"open":1478,"high":2155,"low":175,"close":175,"change":538,"percent_change":538,"volume":2156,"transactions":9,"vwap":175},"2025-07-23",1.034,41500,{"date":2158,"open":1478,"high":1445,"low":2159,"close":175,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":175},"2025-07-22",0.99000001,-0.038,-3.66,45000,{"date":2164,"open":1479,"high":2165,"low":2141,"close":2166,"change":773,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-21",1.04,1.038,-1.14,89200,{"date":2170,"open":16,"high":16,"low":1462,"close":1516,"change":257,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1516},"2025-07-18",-6.25,391000,{"date":2174,"open":2175,"high":1485,"low":2078,"close":88,"change":968,"percent_change":2176,"volume":2177,"transactions":9,"vwap":88},"2025-07-17",0.838,37.09,3260300,{"date":2179,"open":2089,"high":2180,"low":1456,"close":2181,"change":284,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-16",0.84899998,0.81699997,-1.21,66600,{"date":2185,"open":1462,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-15",0.95700002,0.80000001,0.82700002,-0.123,-12.95,129300,{"date":2193,"open":2194,"high":2159,"low":1454,"close":1462,"change":19,"percent_change":737,"volume":2195,"transactions":9,"vwap":1462},"2025-07-14",0.98100001,73300,{"date":2197,"open":175,"high":1445,"low":2198,"close":2159,"change":284,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2159},"2025-07-11",0.94499999,-1,507400,{"date":2202,"open":2141,"high":175,"low":2203,"close":175,"change":538,"percent_change":538,"volume":2204,"transactions":9,"vwap":175},"2025-07-10",0.95599997,23200,{"date":2206,"open":2106,"high":1478,"low":2106,"close":175,"change":538,"percent_change":538,"volume":2207,"transactions":9,"vwap":175},"2025-07-09",476100,{"date":2209,"open":2210,"high":175,"low":2210,"close":175,"change":538,"percent_change":538,"volume":2211,"transactions":9,"vwap":175},"2025-07-08",0.96600002,60400,{"date":2213,"open":1469,"high":1469,"low":2214,"close":175,"change":284,"percent_change":2215,"volume":2216,"transactions":9,"vwap":175},"2025-07-07",0.97100002,-0.99,42200,{"date":2218,"open":175,"high":2165,"low":2219,"close":1478,"change":1176,"percent_change":1797,"volume":2220,"transactions":9,"vwap":1478},"2025-07-03",0.97600001,23100,{"date":2222,"open":2165,"high":187,"low":175,"close":2223,"change":1199,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-02",1.035,2.48,54000,{"date":2227,"open":1479,"high":1992,"low":2147,"close":1478,"change":538,"percent_change":538,"volume":2228,"transactions":9,"vwap":1478},"2025-07-01",72900,{"date":2230,"open":2126,"high":1469,"low":2126,"close":1478,"change":1530,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1478},"2025-06-30",8.6,81500,{"date":2234,"open":2115,"high":1462,"low":935,"close":2126,"change":188,"percent_change":1517,"volume":2235,"transactions":9,"vwap":2126},"2025-06-27",38000,{"date":2237,"open":2126,"high":175,"low":1419,"close":2004,"change":19,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2004},"2025-06-26",-4.17,56800,{"date":2241,"open":2242,"high":1516,"low":2099,"close":2147,"change":228,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2147},"2025-06-25",0.90499997,3.23,140900,{"date":2246,"open":2247,"high":1462,"low":1456,"close":2126,"change":825,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2126},"2025-06-24",0.80900002,0.54,2029400,{"date":2251,"open":2159,"high":2159,"low":2252,"close":2253,"change":2254,"percent_change":1357,"volume":2255,"transactions":9,"vwap":2253},"2025-06-23",0.921,0.92500001,-0.075,50400,{"date":2257,"open":1516,"high":1445,"low":1462,"close":175,"change":19,"percent_change":258,"volume":2258,"transactions":9,"vwap":175},"2025-06-20",68300,{"date":2260,"open":187,"high":1445,"low":1479,"close":2165,"change":172,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2165},"2025-06-18",-2.8,27100,{"date":2264,"open":1445,"high":16,"low":1445,"close":1445,"change":198,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1445},"2025-06-17",-5.31,33200,{"date":2268,"open":88,"high":1507,"low":1490,"close":16,"change":284,"percent_change":1498,"volume":2269,"transactions":9,"vwap":16},"2025-06-16",27200,{"date":2271,"open":1507,"high":1497,"low":16,"close":1507,"change":172,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1507},"2025-06-13",-2.56,25600,{"date":2275,"open":16,"high":1497,"low":660,"close":17,"change":1640,"percent_change":2276,"volume":2277,"transactions":9,"vwap":17},"2025-06-12",3.54,46000,{"date":2279,"open":1646,"high":1529,"low":1490,"close":16,"change":1803,"percent_change":2280,"volume":2281,"transactions":9,"vwap":16},"2025-06-11",-6.61,85500,{"date":2283,"open":1529,"high":1666,"low":186,"close":728,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":728},"2025-06-10",-0.177,-12.76,49200,{"date":2288,"open":1666,"high":1605,"low":1523,"close":2289,"change":2290,"percent_change":2291,"volume":1540,"transactions":9,"vwap":2289},"2025-06-09",1.387,0.047,3.51,{"date":2293,"open":238,"high":1639,"low":2294,"close":1671,"change":538,"percent_change":538,"volume":2295,"transactions":9,"vwap":1671},"2025-06-06",1.251,61700,{"date":2297,"open":1666,"high":1719,"low":1529,"close":1671,"change":257,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1671},"2025-06-05",-4.96,100700,{"date":2301,"open":1529,"high":1557,"low":1529,"close":1605,"change":1640,"percent_change":2302,"volume":1560,"transactions":9,"vwap":1605},"2025-06-04",2.92,{"date":2304,"open":205,"high":1639,"low":1529,"close":205,"change":198,"percent_change":2305,"volume":2306,"transactions":9,"vwap":205},"2025-06-03",-4.2,23300,{"date":2308,"open":1529,"high":598,"low":1529,"close":1639,"change":1492,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1639},"2025-06-02",8.33,35800,{"date":2312,"open":1671,"high":205,"low":238,"close":1522,"change":350,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1522},"2025-05-30",5.6,32300,{"date":2316,"open":1685,"high":598,"low":728,"close":1491,"change":292,"percent_change":579,"volume":2317,"transactions":9,"vwap":1491},"2025-05-29",38100,{"date":2319,"open":1666,"high":1550,"low":1522,"close":1523,"change":19,"percent_change":2320,"volume":1654,"transactions":9,"vwap":1523},"2025-05-28",-2.88,{"date":2322,"open":1605,"high":1576,"low":1671,"close":1666,"change":1594,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1666},"2025-05-27",4.51,85300,{"date":2326,"open":1646,"high":1670,"low":1646,"close":1685,"change":188,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1685},"2025-05-23",0.76,48100,{"date":2330,"open":2331,"high":598,"low":1646,"close":1522,"change":1530,"percent_change":1983,"volume":2332,"transactions":9,"vwap":1522},"2025-05-22",1.262,69400,{"date":2334,"open":1671,"high":1600,"low":195,"close":1646,"change":292,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1646},"2025-05-21",-7.46,152300,{"date":2338,"open":1490,"high":225,"low":1490,"close":1671,"change":816,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1671},"2025-05-20",22.94,717300,{"date":2342,"open":660,"high":88,"low":175,"close":1517,"change":188,"percent_change":2343,"volume":1573,"transactions":9,"vwap":1517},"2025-05-19",0.93,{"date":2345,"open":206,"high":2346,"low":187,"close":1992,"change":257,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1992},"2025-05-16",1.201,-6.09,56300,{"date":2350,"open":247,"high":1586,"low":660,"close":206,"change":157,"percent_change":2351,"volume":2352,"transactions":9,"vwap":206},"2025-05-15",-26.75,174900,{"date":2354,"open":1794,"high":1794,"low":1585,"close":274,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":274},"2025-05-14",-0.44,-21.89,92200,{"date":2359,"open":309,"high":2360,"low":1712,"close":1795,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1795},"2025-05-13",2.49,-0.332,-14.18,76100,{"date":2365,"open":360,"high":389,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-12",2.21,2.342,0.112,5.02,30600,{"date":2372,"open":2373,"high":2374,"low":368,"close":368,"change":331,"percent_change":2375,"volume":2376,"transactions":9,"vwap":368},"2025-05-09",2.269,2.301,-3.88,4200,{"date":2378,"open":320,"high":375,"low":320,"close":318,"change":167,"percent_change":493,"volume":2379,"transactions":9,"vwap":318},"2025-05-08",16300,{"date":2381,"open":386,"high":318,"low":320,"close":320,"change":19,"percent_change":101,"volume":2382,"transactions":9,"vwap":320},"2025-05-07",8300,{"date":2384,"open":360,"high":402,"low":360,"close":360,"change":66,"percent_change":361,"volume":2385,"transactions":9,"vwap":360},"2025-05-06",18900,{"date":2387,"open":649,"high":389,"low":649,"close":357,"change":228,"percent_change":1685,"volume":2388,"transactions":9,"vwap":357},"2025-05-05",11400,{"date":2390,"open":389,"high":389,"low":360,"close":339,"change":1765,"percent_change":2391,"volume":2392,"transactions":9,"vwap":339},"2025-05-02",-4.64,9100,{"date":2394,"open":357,"high":2395,"low":357,"close":309,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":309},"2025-05-01",2.442,0.09,3.95,6100,{"date":2400,"open":402,"high":2401,"low":359,"close":649,"change":19,"percent_change":369,"volume":2402,"transactions":9,"vwap":649},"2025-04-30",2.516,3800,{"date":2404,"open":390,"high":1209,"low":320,"close":318,"change":1803,"percent_change":2405,"volume":2406,"transactions":9,"vwap":318},"2025-04-29",-3.33,39800,{"date":181,"open":386,"high":2408,"low":386,"close":375,"change":341,"percent_change":2409,"volume":2410,"transactions":9,"vwap":375},2.68,5.73,85900]