[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDSA":3,"homepage-market-summary":29,"stock-historical-EDSA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EDSA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Edesa Biotech, Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Edesa Biotech Inc is a biotechnology company focused on inflammatory and immune-related diseases. It is involved in exploring novel ways to treat these diseases, including alternatives to topical steroids, which can have side effects. The company's product candidate, EB06, is an anti-CXCL10 monoclonal antibody candidate and is being developed as a therapy for vitiligo, a common autoimmune disorder that causes the skin to lose its color in patches. The other drug candidates in its product pipeline include EB05, EB07, and EB01 which are in their different phases of development.","17","Markham",false,{"close":16,"open":17,"high":17,"low":18,"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},3.86,4.01,3.81,-0.15,-3.74,18432.760437,473,3.9283,20.32,0.72000003,1292776.02797566,16,4099,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},897703,327661706.993915,67.83,"2025-04-22",[180,181,191,202,213,223,233,242,251,260,271,278,287,298,307,317,327,338,347,355,362,370,378,388,398,408,418,426,435,441,450,459,469,477,486,496,507,516,526,535,544,555,563,570,580,590,599,607,616,625,633,642,651,661,671,678,685,692,700,707,713,721,730,737,745,752,759,766,775,782,790,796,804,811,816,824,829,836,842,849,854,861,867,873,881,888,895,902,909,916,924,933,941,949,958,967,976,985,992,1001,1010,1018,1026,1035,1042,1050,1059,1066,1075,1084,1092,1099,1105,1111,1119,1123,1129,1137,1143,1148,1152,1157,1165,1173,1181,1186,1192,1199,1204,1209,1215,1218,1225,1233,1238,1242,1248,1255,1262,1268,1274,1280,1287,1293,1299,1306,1313,1319,1325,1332,1340,1347,1356,1362,1368,1375,1381,1386,1392,1397,1401,1408,1412,1417,1422,1425,1429,1435,1439,1446,1451,1455,1460,1466,1472,1477,1483,1488,1492,1496,1500,1503,1506,1511,1514,1518,1522,1526,1529,1532,1537,1542,1546,1551,1555,1560,1564,1567,1572,1575,1579,1585,1592,1597,1604,1608,1613,1618,1623,1627,1630,1635,1639,1642,1646,1649,1653,1655,1658,1661,1664,1667,1671,1675,1679,1682,1685,1687,1691,1694,1699,1704,1709,1714,1720,1726,1731,1736,1740,1747,1752,1756,1762,1765,1772,1776,1781,1786,1793,1801,1805,1809,1814,1819,1822,1827,1830,1834,1838,1842,1846,1851,1855,1858,1861,1864,1867,1871,1875,1878,1882,1886,1889,1893,1898,1903,1907,1910,1913,1916,1920,1923,1926,1929,1935,1939,1943,1947,1952,1956,1960,1964,1968,1971,1975,1981,1984,1988,1992,1996,2000,2003,2008,2012,2016,2019,2022,2026,2030,2035,2038,2041,2045,2048,2053,2057,2060,2063,2067,2070,2076,2080,2084,2087,2091,2094,2098,2101,2106,2110,2114,2117,2122,2126,2130,2133,2135,2138,2142,2145,2149,2152,2156,2158,2161,2164,2166,2168,2170,2172,2175,2178,2182,2186,2188,2191,2194,2197,2199,2202,2206,2209,2212,2215,2217],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.15,4.16,3.9101,-0.2,-4.75,15489.181334,428,4.0339,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.57,4.27,3.51,4.21,0.65,18.26,84916.159944,1261,3.9932,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.59,3.73,3.47,3.56,-0.09,-2.47,41248.710009,765,3.5826,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.0402,3.6375,3.65,-0.36,-8.98,48339.67469,440,3.8415,{"date":224,"open":225,"high":226,"low":227,"close":17,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.04,4.095,3.97,-0.02,-0.5,16764.7876,430,4.0261,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":106,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.9,4.1499,4.03,1.51,29567.973547,344,4.0085,{"date":243,"open":244,"high":245,"low":227,"close":227,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.02,4.09,-0.1,-2.46,25466.266453,336,4.0039,{"date":252,"open":244,"high":253,"low":244,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.2,4.07,-0.04,-0.97,26115.68501,364,4.1157,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.17,4.235,3.99,4.11,-0.03,-0.72,42033.800916,788,4.091,{"date":272,"open":237,"high":273,"low":17,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",4.14,0,41397.187621,396,4.083,{"date":279,"open":280,"high":253,"low":281,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",3.93,3.91,0.27,6.98,24799.470083,500,4.0572,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.08,4.12,3.8395,3.87,-0.25,-6.07,94424.8566,795,3.9606,{"date":299,"open":300,"high":301,"low":302,"close":290,"change":303,"percent_change":218,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.18,4.35,4.06,-0.015,34966.185134,755,4.1734,{"date":308,"open":309,"high":310,"low":237,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.28,4.435,4.135,-0.095,-2.25,53348.129858,816,4.2647,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.7,4.8404,4.23,-0.43,-9.23,26794.924021,489,4.5414,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.8,4.9,4.6382,4.66,-0.06,-1.27,40237.418408,485,4.7909,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":111,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.79,5.1,4.72,-0.21,32143.823885,462,4.8586,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":274,"percent_change":274,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4.69,4.91,4.73,32025.171369,447,4.7814,{"date":356,"open":342,"high":357,"low":342,"close":351,"change":266,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",4.969,-0.63,36375.57752,445,4.8567,{"date":363,"open":364,"high":365,"low":349,"close":366,"change":274,"percent_change":274,"volume":367,"transactions":368,"vwap":369},"2026-09-03",4.74,4.87,4.76,26230.499787,620,4.774,{"date":371,"open":372,"high":373,"low":366,"close":366,"change":228,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",4.81,5.0532,-0.42,19638.03101,1098,4.8919,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",4.78,5.0099,4.61,0.045,0.95,24177.820261,1311,4.8074,{"date":389,"open":319,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",4.94,4.45,4.735,0.115,2.49,91748.460689,1723,4.6726,{"date":399,"open":95,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",4.9259,4.5019,4.62,0.02,0.43,70656.026081,1680,4.6926,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",4.97,4.978,4.6,-0.34,-6.88,81257.1516,1546,4.7744,{"date":419,"open":420,"high":341,"low":421,"close":390,"change":52,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",4.5,4.4,11.01,235300.90143,2329,4.8634,{"date":427,"open":428,"high":429,"low":309,"close":391,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",4.39,4.75,0.05,1.14,112048.347677,2259,4.5027,{"date":436,"open":391,"high":412,"low":290,"close":421,"change":266,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",-0.68,101555.898036,1030,4.3641,{"date":442,"open":420,"high":443,"low":262,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",4.95,4.43,-0.33,-6.93,156244.3927,1643,4.5202,{"date":451,"open":452,"high":453,"low":420,"close":366,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",5.19,6,-0.99,-17.22,387784.435099,3764,5.155,{"date":460,"open":461,"high":453,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.71,5.61,5.75,0.04,0.7,47675.872631,503,5.2466,{"date":470,"open":471,"high":472,"low":471,"close":461,"change":106,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",5.6,6.3,1.06,45630.083037,767,5.8526,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":462,"volume":483,"transactions":484,"vwap":485},"2026-08-17",5.36,6.67,5.65,0.3,122636.561677,1078,6.0649,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.69,5.89,5.35,-0.08,-1.47,45906.31055,605,5.7043,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",5.37,5.72,5.3,5.43,0.13,2.45,34876.767867,660,5.4694,{"date":508,"open":509,"high":510,"low":500,"close":500,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",5.46,5.56,-0.22,-3.99,25869.578885,554,5.417,{"date":517,"open":518,"high":462,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",5.31,5.25,5.52,0.28,5.34,33194.76004,601,5.4728,{"date":527,"open":498,"high":528,"low":529,"close":530,"change":266,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",5.6999,5.17,5.24,-0.57,37029.784916,818,5.3842,{"date":536,"open":341,"high":537,"low":341,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",5.78,5.27,0.22,4.36,53642.973296,931,5.438,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",5.11,5.2999,5.03,5.05,-0.12,-2.32,21915.870934,548,5.1128,{"date":556,"open":500,"high":557,"low":548,"close":529,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",5.8221,-0.19,-3.54,31128.007821,1133,5.2755,{"date":564,"open":565,"high":566,"low":565,"close":479,"change":502,"percent_change":394,"volume":567,"transactions":568,"vwap":569},"2026-08-04",5.09,5.64,36153.088419,1255,5.3787,{"date":571,"open":565,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",5.3048,4.83,5.23,0.12,2.35,39121.392839,807,5.1098,{"date":581,"open":582,"high":583,"low":584,"close":546,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",5.26,5.29,4.77,-0.14,-2.67,58592.667372,1270,4.9954,{"date":591,"open":583,"high":592,"low":593,"close":519,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",5.4999,4.92,-0.11,-2.05,76296.147338,1273,5.2037,{"date":600,"open":601,"high":509,"low":420,"close":479,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",4.99,0.39,7.85,130112.538401,1913,4.8099,{"date":608,"open":522,"high":609,"low":610,"close":410,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",5.57,4.8611,-0.38,-7.1,80090.455085,1197,5.0276,{"date":617,"open":490,"high":618,"low":619,"close":490,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",5.5168,5.12,0.1,1.9,89157.60978,979,5.2158,{"date":626,"open":627,"high":489,"low":519,"close":519,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",5.63,-0.41,-7.24,48787.1893,1244,5.4437,{"date":634,"open":635,"high":636,"low":500,"close":637,"change":228,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",5.54,5.8,5.66,-0.35,93493.238333,1423,5.5392,{"date":643,"open":644,"high":453,"low":645,"close":646,"change":638,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",5.94,5.5708,5.68,-5.8,69863.686498,1364,5.7384,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",5.76,6.6,6.03,0.21,3.61,50224.707269,1229,6.0647,{"date":662,"open":663,"high":664,"low":636,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",6.39,6.52,5.82,-0.78,-11.82,83277.992818,1181,6.1125,{"date":672,"open":673,"high":674,"low":675,"close":654,"change":550,"percent_change":676,"volume":677,"transactions":9,"vwap":654},"2026-07-17",6.66,6.79,6.5,-1.79,39300,{"date":679,"open":680,"high":681,"low":664,"close":682,"change":19,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-16",6.85,6.93,6.72,-2.18,56500,{"date":686,"open":673,"high":687,"low":688,"close":689,"change":502,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-15",6.94,6.56,6.87,1.93,21000,{"date":693,"open":694,"high":695,"low":688,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-14",6.7,7.16,6.74,-0.07,-1.03,85000,{"date":701,"open":702,"high":703,"low":694,"close":704,"change":186,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-13",7.19,7.2,6.81,-2.85,37900,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":111,"percent_change":585,"volume":712,"transactions":9,"vwap":711},"2026-07-10",6.91,7.24,7.01,50600,{"date":714,"open":715,"high":716,"low":687,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",7.32,7.44,7.02,-0.29,-3.97,66600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",7.3,7.6,7.15,7.31,0.01,0.14,29300,{"date":731,"open":732,"high":733,"low":711,"close":723,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":723},"2026-07-07",7.08,7.68,0.09,1.25,60100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":718,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",7.43,7.63,7.04,7.21,-3.87,65500,{"date":746,"open":747,"high":748,"low":710,"close":749,"change":293,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",7.61,7.98,7.5,-3.23,68100,{"date":753,"open":754,"high":755,"low":747,"close":756,"change":611,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",7.99,8,7.75,-4.67,46900,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":453,"volume":765,"transactions":9,"vwap":763},"2026-06-30",7.7,8.89,8.13,0.46,192300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",8.1,8.16,7.55,7.67,-0.52,-6.35,75000,{"date":776,"open":715,"high":777,"low":715,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",8.46,8.19,0.72,9.64,67800,{"date":783,"open":784,"high":785,"low":723,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",7.87,8.28,7.47,-0.48,-6.04,120600,{"date":791,"open":792,"high":778,"low":726,"close":793,"change":794,"percent_change":302,"volume":795,"transactions":9,"vwap":793},"2026-06-24",7.35,7.95,0.31,126600,{"date":797,"open":798,"high":799,"low":654,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",6.69,7.65,7.64,0.83,12.19,123300,{"date":805,"open":806,"high":807,"low":694,"close":704,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":704},"2026-06-22",7.39,7.66,-0.54,-7.35,129500,{"date":812,"open":687,"high":724,"low":688,"close":792,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":792},"2026-06-18",0.47,6.83,258400,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",6.29,7.36,6.88,0.61,9.73,223900,{"date":825,"open":644,"high":694,"low":510,"close":826,"change":827,"percent_change":510,"volume":828,"transactions":9,"vwap":826},"2026-06-16",6.27,0.33,194700,{"date":830,"open":831,"high":832,"low":833,"close":644,"change":728,"percent_change":834,"volume":835,"transactions":9,"vwap":644},"2026-06-15",5.95,6.23,5.55,2.41,185900,{"date":837,"open":481,"high":826,"low":838,"close":636,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":636},"2026-06-12",5.58,0.15,2.65,175000,{"date":843,"open":844,"high":845,"low":549,"close":481,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":481},"2026-06-11",5.18,6.26,0.44,8.45,508900,{"date":850,"open":340,"high":520,"low":340,"close":851,"change":282,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",5.21,5.47,149900,{"date":855,"open":856,"high":857,"low":858,"close":390,"change":322,"percent_change":859,"volume":860,"transactions":9,"vwap":390},"2026-06-09",5.39,5.59,4.56,-8.01,297400,{"date":862,"open":863,"high":864,"low":390,"close":498,"change":208,"percent_change":865,"volume":866,"transactions":9,"vwap":498},"2026-06-08",5.74,5.84,-1.65,303400,{"date":868,"open":747,"high":747,"low":869,"close":509,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":509},"2026-06-05",5.01,-1.63,-22.99,764900,{"date":874,"open":875,"high":876,"low":798,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",6.8,7.45,7.09,0.23,3.35,145300,{"date":882,"open":883,"high":877,"low":884,"close":885,"change":886,"percent_change":846,"volume":887,"transactions":9,"vwap":885},"2026-06-03",6.78,6.51,6.86,0.03,150200,{"date":889,"open":890,"high":891,"low":892,"close":814,"change":728,"percent_change":893,"volume":894,"transactions":9,"vwap":814},"2026-06-02",6.75,7.78,6.73,2.09,236400,{"date":896,"open":897,"high":897,"low":898,"close":798,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":798},"2026-06-01",7.05,6.49,-0.53,-7.34,363800,{"date":903,"open":756,"high":904,"low":702,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",7.79,7.22,-0.64,-8.14,246600,{"date":910,"open":911,"high":912,"low":761,"close":913,"change":594,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-28",8.03,8.14,7.86,-1.38,179000,{"date":917,"open":918,"high":919,"low":891,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",9.42,9.5,7.97,-1.73,-17.84,629900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",10.43,11.38,9.65,9.7,-0.76,-7.27,238900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":628,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",10.86,11.09,10.38,10.46,-3.77,114700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":333,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-21",10.52,11.29,10.22,10.87,-0.55,212900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",12,12.73,10.66,10.93,-1.02,-8.54,398400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",9.67,12.5,9.48,11.95,2.95,32.78,1072300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",12.88,13.3,8.69,9,-4.05,-31.03,706200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",14.61,14.95,12.8,13.05,-1.56,-10.68,168900,{"date":986,"open":987,"high":988,"low":989,"close":978,"change":358,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-05-14",15.17,15.21,14,-4.13,132200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",13.69,15.45,13.5,15.24,1.97,14.85,271900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",15.05,16.1,12.66,13.27,-2.01,-13.15,454800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":955,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",16.64,17.14,15.15,15.28,-6.26,273100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",17.29,17.81,16.3,-1.13,-6.48,291700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",15.08,17.65,15.01,17.43,2.44,16.28,483400,{"date":1036,"open":1028,"high":1028,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",13.45,14.99,-0.47,-3.04,375400,{"date":1043,"open":1044,"high":1045,"low":995,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",16.09,16.5,15.46,-0.65,-4.03,299800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",17.41,18.99,15.62,16.11,-1.48,-8.41,568300,{"date":1060,"open":1061,"high":24,"low":1062,"close":1063,"change":1064,"percent_change":939,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",19.22,17.12,17.59,-0.69,722400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",16.2,18.72,14.75,18.28,2.38,14.97,936200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",14.54,18.18,13.65,15.9,1.64,11.5,2246200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":80,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",10.4,15.5,10.01,14.26,27.66,4048000,{"date":1093,"open":1094,"high":1095,"low":792,"close":1096,"change":281,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-27",7.38,11.87,11.17,53.86,9083400,{"date":1100,"open":1101,"high":723,"low":798,"close":1102,"change":1103,"percent_change":732,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",6.89,7.26,0.48,77900,{"date":1106,"open":732,"high":1107,"low":1108,"close":883,"change":293,"percent_change":1109,"volume":1110,"transactions":9,"vwap":883},"2026-04-23",7.58,6.63,-3.56,171600,{"date":1112,"open":1113,"high":1114,"low":711,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",7.37,7.9,7.03,-0.62,-8.1,210700,{"date":1120,"open":875,"high":761,"low":696,"close":799,"change":66,"percent_change":1121,"volume":1122,"transactions":9,"vwap":799},"2026-04-21",13.33,299100,{"date":1124,"open":655,"high":1125,"low":644,"close":890,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":890},"2026-04-20",7.07,0.82,13.83,425100,{"date":1130,"open":1131,"high":1132,"low":844,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",5.22,5.97,5.93,0.79,15.37,259600,{"date":1138,"open":490,"high":653,"low":1139,"close":1140,"change":511,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",5.06,5.14,-4.1,207900,{"date":1144,"open":574,"high":1145,"low":1131,"close":479,"change":728,"percent_change":1146,"volume":1147,"transactions":9,"vwap":479},"2026-04-15",5.41,2.68,130400,{"date":1149,"open":463,"high":655,"low":546,"close":1131,"change":437,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1131},"2026-04-14",-11.53,420200,{"date":1153,"open":635,"high":1154,"low":635,"close":1155,"change":146,"percent_change":820,"volume":1156,"transactions":9,"vwap":1155},"2026-04-13",6.4,5.9,299500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":520,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":520},"2026-04-10",5.99,6.18,5.51,-0.4,-6.76,217400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":255,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",5.86,6.25,5.7,5.92,-0.67,172900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":208,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-08",6.05,6.58,5.83,5.96,-1.49,173700,{"date":1182,"open":665,"high":1183,"low":1169,"close":1175,"change":878,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-04-07",6.15,3.95,162900,{"date":1187,"open":1160,"high":1188,"low":636,"close":665,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":665},"2026-04-06",6.35,-0.32,-5.21,182900,{"date":1193,"open":501,"high":1194,"low":583,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",6.33,6.14,0.59,10.63,418100,{"date":1200,"open":1145,"high":1201,"low":538,"close":833,"change":141,"percent_change":1202,"volume":1203,"transactions":9,"vwap":833},"2026-04-01",6.19,6.12,523300,{"date":1205,"open":530,"high":462,"low":1206,"close":574,"change":246,"percent_change":1207,"volume":1208,"transactions":9,"vwap":574},"2026-03-31",5.02,-1.88,224800,{"date":1210,"open":462,"high":863,"low":1139,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",5.33,-0.49,-8.42,252200,{"date":1216,"open":863,"high":1202,"low":471,"close":665,"change":255,"percent_change":437,"volume":1217,"transactions":9,"vwap":665},"2026-03-27",224700,{"date":1219,"open":1220,"high":1221,"low":851,"close":1167,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1167},"2026-03-26",6.42,6.46,-0.71,-10.81,801900,{"date":1226,"open":1227,"high":1228,"low":1202,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-25",6.76,6.95,6.57,-0.45,-6.41,525700,{"date":1234,"open":1235,"high":807,"low":883,"close":717,"change":930,"percent_change":1236,"volume":1237,"transactions":9,"vwap":717},"2026-03-24",7.53,-9.77,507800,{"date":1239,"open":761,"high":768,"low":892,"close":891,"change":404,"percent_change":1240,"volume":1241,"transactions":9,"vwap":891},"2026-03-23",5.85,1059400,{"date":1243,"open":1244,"high":1245,"low":673,"close":792,"change":575,"percent_change":1246,"volume":1247,"transactions":9,"vwap":792},"2026-03-20",7.12,9.37,1.66,2473000,{"date":1249,"open":1250,"high":1250,"low":890,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",7.48,7.23,-0.46,-5.98,569400,{"date":1256,"open":1257,"high":1258,"low":694,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",7.18,7.69,0.69,9.86,1618500,{"date":1263,"open":538,"high":763,"low":582,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",7,1.88,36.72,9244500,{"date":1269,"open":462,"high":481,"low":1270,"close":619,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":619},"2026-03-16",4.85,-0.84,-14.09,806700,{"date":1275,"open":1276,"high":1277,"low":1240,"close":1178,"change":374,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1178},"2026-03-13",6.37,6.71,-6.58,620300,{"date":1281,"open":1282,"high":798,"low":489,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",6.59,6.38,-0.24,-3.63,632300,{"date":1288,"open":480,"high":723,"low":1188,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-11",6.62,-0.28,-4.06,1185500,{"date":1294,"open":283,"high":724,"low":1295,"close":1296,"change":1284,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",6.21,6.9,-3.36,1865100,{"date":1300,"open":472,"high":1301,"low":472,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-09",8.74,7.14,0.62,9.51,6173900,{"date":1307,"open":1308,"high":739,"low":1309,"close":664,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":664},"2026-03-06",3.64,3.55,2.91,80.61,32193700,{"date":1314,"open":301,"high":1315,"low":657,"close":657,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":657},"2026-03-05",4.53,-0.66,-15.46,1706500,{"date":1320,"open":1321,"high":1322,"low":227,"close":194,"change":491,"percent_change":1323,"volume":1324,"transactions":9,"vwap":194},"2026-03-04",4.57,5.4,-1.84,5366300,{"date":1326,"open":1327,"high":301,"low":1328,"close":301,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":301},"2026-03-03",2.5,2.42,2.07,90.79,29947400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1308,"volume":1339,"transactions":9,"vwap":1337},"2026-03-02",2.01,2.6,2,2.28,0.08,5135700,{"date":1341,"open":1342,"high":1343,"low":238,"close":1344,"change":197,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",1.57,2.58,2.2,41.94,43239500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-26",1.42,1.67,1.4,1.55,0.19,13.97,8053900,{"date":1357,"open":1351,"high":1349,"low":1358,"close":1359,"change":19,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-25",1.2,1.36,-9.93,4160500,{"date":1363,"open":45,"high":1364,"low":1365,"close":238,"change":821,"percent_change":1366,"volume":1367,"transactions":9,"vwap":238},"2026-02-24",1.78,0.91000003,67.78,97982800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":620,"percent_change":961,"volume":1374,"transactions":9,"vwap":1373},"2026-02-23",0.76999998,0.93000001,0.75999999,0.89999998,360100,{"date":1376,"open":1377,"high":1371,"low":25,"close":1378,"change":246,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-20",0.88999999,0.80000001,-11.11,5020800,{"date":1382,"open":101,"high":1383,"low":1377,"close":1373,"change":208,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2026-02-19",1.16,-9.09,522800,{"date":1387,"open":1388,"high":473,"low":1389,"close":1389,"change":255,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-18",1.03,0.99000001,-3.88,100900,{"date":1393,"open":116,"high":1394,"low":1389,"close":1388,"change":727,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1388},"2026-02-17",1.18,0.98,584500,{"date":1398,"open":1389,"high":1399,"low":1389,"close":88,"change":403,"percent_change":1336,"volume":1400,"transactions":9,"vwap":88},"2026-02-13",1.09,77500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":45,"change":697,"percent_change":1406,"volume":1407,"transactions":9,"vwap":45},"2026-02-12",1.07,1.11,0.94,-6.54,181900,{"date":1409,"open":1410,"high":1404,"low":1389,"close":1403,"change":403,"percent_change":621,"volume":1411,"transactions":9,"vwap":1403},"2026-02-11",1.1,78400,{"date":1413,"open":116,"high":1383,"low":45,"close":1414,"change":697,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-10",1.05,-6.25,66200,{"date":1418,"open":1383,"high":1419,"low":1420,"close":1420,"change":274,"percent_change":274,"volume":1421,"transactions":9,"vwap":1420},"2026-02-09",1.17,1.12,59700,{"date":1423,"open":1410,"high":1419,"low":473,"close":1420,"change":274,"percent_change":274,"volume":1424,"transactions":9,"vwap":1420},"2026-02-06",53100,{"date":1426,"open":1410,"high":1358,"low":1410,"close":1420,"change":886,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1420},"2026-02-05",2.75,42000,{"date":1430,"open":1394,"high":1431,"low":1405,"close":1399,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1399},"2026-02-04",1.22,-0.05,-4.39,189300,{"date":1436,"open":81,"high":81,"low":431,"close":431,"change":208,"percent_change":1437,"volume":1438,"transactions":9,"vwap":431},"2026-02-03",-7.32,60200,{"date":1440,"open":1441,"high":1442,"low":1403,"close":1443,"change":106,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-02",1.21,1.3,1.23,5.13,618700,{"date":1447,"open":1448,"high":735,"low":1399,"close":1419,"change":333,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1419},"2026-01-30",1.24,-4.88,272700,{"date":1452,"open":1359,"high":1359,"low":1443,"close":1443,"change":594,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1443},"2026-01-29",-8.21,208000,{"date":1456,"open":1359,"high":1457,"low":81,"close":81,"change":255,"percent_change":1458,"volume":1459,"transactions":9,"vwap":81},"2026-01-28",1.41,-2.9,108300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":333,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-27",1.45,1.38,-4.17,105800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":111,"percent_change":1064,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",1.43,1.47,1.44,9500,{"date":1473,"open":1470,"high":1474,"low":1468,"close":1462,"change":266,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1462},"2026-01-23",1.49,-2.03,8000,{"date":1478,"open":1474,"high":1479,"low":1468,"close":1480,"change":464,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-22",1.5,1.48,2.78,41300,{"date":1484,"open":1470,"high":1485,"low":1470,"close":1470,"change":228,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1470},"2026-01-21",1.54,-1.37,73700,{"date":1489,"open":1470,"high":1490,"low":1349,"close":1490,"change":274,"percent_change":274,"volume":1491,"transactions":9,"vwap":1490},"2026-01-20",1.46,20100,{"date":1493,"open":1457,"high":1469,"low":1457,"close":1490,"change":464,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1490},"2026-01-16",2.82,11400,{"date":1497,"open":1480,"high":1480,"low":1457,"close":1349,"change":266,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1349},"2026-01-15",-2.07,45500,{"date":1501,"open":1474,"high":1474,"low":1462,"close":1462,"change":266,"percent_change":1475,"volume":1502,"transactions":9,"vwap":1462},"2026-01-14",23200,{"date":1504,"open":1474,"high":1479,"low":1470,"close":1480,"change":274,"percent_change":274,"volume":1505,"transactions":9,"vwap":1480},"2026-01-13",34700,{"date":1507,"open":1508,"high":1508,"low":1469,"close":1480,"change":228,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1480},"2026-01-12",1.56,-1.33,10800,{"date":1512,"open":1342,"high":1342,"low":1479,"close":1479,"change":111,"percent_change":1316,"volume":1513,"transactions":9,"vwap":1479},"2026-01-09",12000,{"date":1515,"open":1508,"high":1508,"low":238,"close":238,"change":266,"percent_change":1516,"volume":1517,"transactions":9,"vwap":238},"2026-01-08",-1.95,21400,{"date":1519,"open":1474,"high":1508,"low":1474,"close":1485,"change":430,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1485},"2026-01-07",3.36,42100,{"date":1523,"open":238,"high":1352,"low":1480,"close":1474,"change":727,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1474},"2026-01-06",0.68,27300,{"date":1527,"open":1479,"high":1479,"low":1468,"close":1480,"change":228,"percent_change":1509,"volume":1528,"transactions":9,"vwap":1480},"2026-01-05",19200,{"date":1530,"open":1462,"high":1479,"low":1462,"close":1479,"change":1338,"percent_change":627,"volume":1531,"transactions":9,"vwap":1479},"2026-01-02",33100,{"date":1533,"open":1474,"high":1534,"low":1457,"close":1349,"change":208,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1349},"2025-12-31",1.53,-5.96,80900,{"date":1538,"open":1469,"high":1539,"low":1457,"close":238,"change":886,"percent_change":1540,"volume":1541,"transactions":9,"vwap":238},"2025-12-30",1.61,2.03,119500,{"date":1543,"open":1470,"high":1474,"low":1544,"close":1480,"change":464,"percent_change":1481,"volume":1545,"transactions":9,"vwap":1480},"2025-12-29",1.29,137900,{"date":1547,"open":1544,"high":1462,"low":1548,"close":1470,"change":728,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1470},"2025-12-26",1.28,10.77,83100,{"date":1552,"open":1457,"high":1349,"low":1548,"close":1442,"change":208,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1442},"2025-12-24",-6.47,66800,{"date":1556,"open":1490,"high":1474,"low":1463,"close":1557,"change":697,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-23",1.39,-4.79,32300,{"date":1561,"open":1480,"high":1479,"low":1490,"close":1490,"change":228,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1490},"2025-12-22",-1.35,10200,{"date":1565,"open":1468,"high":1480,"low":1468,"close":1480,"change":727,"percent_change":1524,"volume":1566,"transactions":9,"vwap":1480},"2025-12-19",26800,{"date":1568,"open":1569,"high":1534,"low":1469,"close":1469,"change":1432,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1469},"2025-12-18",1.52,-3.29,22000,{"date":1573,"open":1480,"high":1485,"low":1480,"close":1569,"change":886,"percent_change":1334,"volume":1574,"transactions":9,"vwap":1569},"2025-12-17",20800,{"date":1576,"open":1490,"high":1474,"low":1462,"close":1474,"change":886,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1474},"2025-12-16",2.05,33200,{"date":1580,"open":1581,"high":1582,"low":1470,"close":1490,"change":1290,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1490},"2025-12-15",1.69,1.71,-16.09,111600,{"date":1586,"open":1587,"high":1588,"low":1582,"close":1589,"change":266,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-12",1.75,1.77,1.74,-1.69,40700,{"date":1593,"open":1364,"high":1594,"low":1587,"close":1588,"change":727,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-12-11",1.79,0.57,39200,{"date":1598,"open":1599,"high":1600,"low":1589,"close":1601,"change":266,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-10",1.8,1.81,1.76,-1.68,24300,{"date":1605,"open":1582,"high":1606,"low":1582,"close":1594,"change":430,"percent_change":1607,"volume":1591,"transactions":9,"vwap":1594},"2025-12-09",1.82,2.87,{"date":1609,"open":1587,"high":1601,"low":1610,"close":1589,"change":228,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1589},"2025-12-08",1.72,-1.14,30700,{"date":1614,"open":1615,"high":1364,"low":1615,"close":1601,"change":1616,"percent_change":273,"volume":1617,"transactions":9,"vwap":1601},"2025-12-05",1.7,0.07,41600,{"date":1619,"open":1620,"high":1588,"low":1581,"close":1581,"change":266,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1581},"2025-12-04",1.73,-1.74,31400,{"date":1624,"open":1615,"high":1587,"low":1581,"close":1610,"change":111,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1610},"2025-12-03",-0.58,6000,{"date":1628,"open":1581,"high":1620,"low":1350,"close":1620,"change":403,"percent_change":1419,"volume":1629,"transactions":9,"vwap":1620},"2025-12-02",23400,{"date":1631,"open":1581,"high":1364,"low":1632,"close":1582,"change":255,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1582},"2025-12-01",1.68,-2.29,62700,{"date":1636,"open":1350,"high":1587,"low":1350,"close":1587,"change":464,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1587},"2025-11-28",2.34,12800,{"date":1640,"open":1632,"high":1601,"low":1246,"close":1582,"change":886,"percent_change":1594,"volume":1641,"transactions":9,"vwap":1582},"2025-11-26",17600,{"date":1643,"open":1582,"high":1589,"low":1350,"close":1632,"change":333,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1632},"2025-11-25",-3.45,36200,{"date":1647,"open":1350,"high":1589,"low":1246,"close":1589,"change":464,"percent_change":576,"volume":1648,"transactions":9,"vwap":1589},"2025-11-24",21200,{"date":1650,"open":1581,"high":1620,"low":1651,"close":1615,"change":266,"percent_change":921,"volume":1652,"transactions":9,"vwap":1615},"2025-11-21",1.65,19100,{"date":1654,"open":1600,"high":1600,"low":1610,"close":1620,"change":274,"percent_change":274,"volume":1571,"transactions":9,"vwap":1620},"2025-11-20",{"date":1656,"open":1610,"high":1364,"low":1582,"close":1620,"change":111,"percent_change":531,"volume":1657,"transactions":9,"vwap":1620},"2025-11-19",12400,{"date":1659,"open":1350,"high":1587,"low":1350,"close":1589,"change":274,"percent_change":274,"volume":1660,"transactions":9,"vwap":1589},"2025-11-18",13200,{"date":1662,"open":1620,"high":1588,"low":1615,"close":1589,"change":111,"percent_change":531,"volume":1663,"transactions":9,"vwap":1589},"2025-11-17",30000,{"date":1665,"open":1620,"high":1599,"low":1632,"close":1587,"change":403,"percent_change":1383,"volume":1666,"transactions":9,"vwap":1587},"2025-11-14",43600,{"date":1668,"open":1599,"high":1606,"low":1582,"close":1620,"change":333,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1620},"2025-11-13",-3.35,60500,{"date":1672,"open":1588,"high":1673,"low":1601,"close":1594,"change":266,"percent_change":865,"volume":1674,"transactions":9,"vwap":1594},"2025-11-12",1.83,15300,{"date":1676,"open":1581,"high":1606,"low":1581,"close":1606,"change":734,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1606},"2025-11-11",5.2,23000,{"date":1680,"open":1582,"high":1364,"low":1582,"close":1620,"change":403,"percent_change":1419,"volume":1681,"transactions":9,"vwap":1620},"2025-11-10",42500,{"date":1683,"open":1581,"high":1587,"low":1350,"close":1582,"change":727,"percent_change":1196,"volume":1684,"transactions":9,"vwap":1582},"2025-11-07",46300,{"date":1686,"open":1651,"high":1610,"low":1651,"close":1615,"change":727,"percent_change":1196,"volume":1400,"transactions":9,"vwap":1615},"2025-11-06",{"date":1688,"open":1610,"high":1620,"low":1651,"close":1581,"change":111,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1581},"2025-11-05",-0.59,70800,{"date":1692,"open":1581,"high":1588,"low":1246,"close":1615,"change":255,"percent_change":1693,"volume":1690,"transactions":9,"vwap":1615},"2025-11-04",-2.3,{"date":1695,"open":1599,"high":1696,"low":1581,"close":1589,"change":550,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1589},"2025-11-03",2.02,-6.45,430200,{"date":1700,"open":621,"high":1701,"low":1587,"close":1702,"change":111,"percent_change":899,"volume":1703,"transactions":9,"vwap":1702},"2025-10-31",1.96,1.86,210900,{"date":1705,"open":1334,"high":1540,"low":1702,"close":1706,"change":186,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-30",1.87,-9.66,273700,{"date":1710,"open":1711,"high":1712,"low":1336,"close":1329,"change":208,"percent_change":1464,"volume":1713,"transactions":9,"vwap":1329},"2025-10-29",2.04,2.18,458400,{"date":1715,"open":1716,"high":1072,"low":621,"close":1717,"change":1039,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-28",2.29,2.16,-17.87,16181000,{"date":1721,"open":1146,"high":1722,"low":1335,"close":1723,"change":594,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-27",2.69,2.63,-4.01,17300,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":430,"percent_change":1702,"volume":1657,"transactions":9,"vwap":1730},"2025-10-24",2.94,2.61,2.74,{"date":1732,"open":1729,"high":1733,"low":1734,"close":1722,"change":255,"percent_change":492,"volume":1735,"transactions":9,"vwap":1722},"2025-10-23",2.79,2.59,17200,{"date":1737,"open":1481,"high":964,"low":1723,"close":1738,"change":403,"percent_change":158,"volume":1739,"transactions":9,"vwap":1738},"2025-10-22",2.73,65200,{"date":1741,"open":503,"high":1730,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-21",2.43,2.71,0.29,11.98,73600,{"date":1748,"open":834,"high":1032,"low":1749,"close":1328,"change":106,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1328},"2025-10-20",2.36,2.54,8300,{"date":1753,"open":503,"high":394,"low":1749,"close":1749,"change":246,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1749},"2025-10-17",-4.07,18000,{"date":1757,"open":1750,"high":1758,"low":1032,"close":1759,"change":491,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-16",2.62,2.46,-3.15,21100,{"date":1763,"open":1764,"high":1758,"low":1764,"close":1750,"change":886,"percent_change":1358,"volume":1674,"transactions":9,"vwap":1750},"2025-10-15",2.47,{"date":1766,"open":1767,"high":1768,"low":1032,"close":1769,"change":266,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-14",2.55,2.56,2.51,-1.18,40200,{"date":1773,"open":1764,"high":1774,"low":1742,"close":1750,"change":430,"percent_change":1334,"volume":1775,"transactions":9,"vwap":1750},"2025-10-13",2.57,23500,{"date":1777,"open":1335,"high":1778,"low":1328,"close":394,"change":550,"percent_change":1779,"volume":1780,"transactions":9,"vwap":394},"2025-10-10",2.67,-4.6,33800,{"date":1782,"open":1427,"high":1783,"low":1764,"close":1729,"change":594,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1729},"2025-10-09",2.8,-4.04,183200,{"date":1787,"open":1788,"high":1789,"low":1722,"close":1790,"change":266,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-08",2.76,2.9,2.72,-1.09,84800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1427,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1427},"2025-10-07",2.85,2.89,2.7,-0.13,-4.51,87300,{"date":1802,"open":1768,"high":1803,"low":1764,"close":1803,"change":141,"percent_change":961,"volume":1804,"transactions":9,"vwap":1803},"2025-10-06",2.88,147800,{"date":1806,"open":1738,"high":1738,"low":394,"close":1768,"change":558,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1768},"2025-10-03",-6.91,51800,{"date":1810,"open":1768,"high":1494,"low":1811,"close":1427,"change":1812,"percent_change":1264,"volume":1813,"transactions":9,"vwap":1427},"2025-10-02",2.48,0.18,84300,{"date":1815,"open":1072,"high":1427,"low":1816,"close":1774,"change":620,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1774},"2025-10-01",2.3,4.05,296300,{"date":1820,"open":1072,"high":1811,"low":1072,"close":1764,"change":403,"percent_change":1126,"volume":1821,"transactions":9,"vwap":1764},"2025-09-30",1421300,{"date":1823,"open":1764,"high":1764,"low":1824,"close":503,"change":255,"percent_change":1825,"volume":1826,"transactions":9,"vwap":503},"2025-09-29",2.4,-1.61,40500,{"date":1828,"open":1764,"high":394,"low":1032,"close":394,"change":430,"percent_change":1577,"volume":1829,"transactions":9,"vwap":394},"2025-09-26",2300,{"date":1831,"open":1764,"high":1327,"low":834,"close":1032,"change":266,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1032},"2025-09-25",-1.21,129300,{"date":1835,"open":1072,"high":1327,"low":1749,"close":1764,"change":734,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1764},"2025-09-24",3.78,10500,{"date":1839,"open":834,"high":503,"low":576,"close":1072,"change":697,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1072},"2025-09-23",-2.86,22300,{"date":1843,"open":834,"high":1764,"low":834,"close":503,"change":228,"percent_change":1844,"volume":1845,"transactions":9,"vwap":503},"2025-09-22",-0.81,8900,{"date":1847,"open":1848,"high":1764,"low":1848,"close":1764,"change":1849,"percent_change":806,"volume":1850,"transactions":9,"vwap":1764},"2025-09-19",2.31,0.17,28900,{"date":1852,"open":1749,"high":1853,"low":1816,"close":1816,"change":208,"percent_change":939,"volume":1854,"transactions":9,"vwap":1816},"2025-09-18",2.39,5700,{"date":1856,"open":1824,"high":1742,"low":576,"close":1853,"change":697,"percent_change":705,"volume":1857,"transactions":9,"vwap":1853},"2025-09-17",10100,{"date":1859,"open":1759,"high":1759,"low":1328,"close":1759,"change":106,"percent_change":1327,"volume":1860,"transactions":9,"vwap":1759},"2025-09-16",4600,{"date":1862,"open":503,"high":1764,"low":1824,"close":1824,"change":274,"percent_change":274,"volume":1863,"transactions":9,"vwap":1824},"2025-09-15",3500,{"date":1865,"open":1824,"high":503,"low":1824,"close":1824,"change":111,"percent_change":628,"volume":1866,"transactions":9,"vwap":1824},"2025-09-12",4000,{"date":1868,"open":1032,"high":1764,"low":1824,"close":834,"change":266,"percent_change":1869,"volume":1870,"transactions":9,"vwap":834},"2025-09-11",-1.23,4500,{"date":1872,"open":1032,"high":1811,"low":1742,"close":1032,"change":727,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1032},"2025-09-10",0.41,7500,{"date":1876,"open":1328,"high":503,"low":834,"close":1742,"change":727,"percent_change":1873,"volume":1877,"transactions":9,"vwap":1742},"2025-09-09",2500,{"date":1879,"open":1328,"high":1769,"low":1328,"close":1328,"change":594,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1328},"2025-09-08",-4.35,6800,{"date":1883,"open":1327,"high":1884,"low":1759,"close":1884,"change":274,"percent_change":274,"volume":1885,"transactions":9,"vwap":1884},"2025-09-05",2.53,18200,{"date":1887,"open":394,"high":1884,"low":503,"close":1884,"change":1338,"percent_change":1888,"volume":1674,"transactions":9,"vwap":1884},"2025-09-04",3.27,{"date":1890,"open":576,"high":503,"low":576,"close":503,"change":1891,"percent_change":319,"volume":1892,"transactions":9,"vwap":503},"2025-09-03",0.11,7300,{"date":1894,"open":1824,"high":1742,"low":1895,"close":1637,"change":403,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1637},"2025-09-02",2.33,0.86,15900,{"date":1899,"open":1742,"high":1742,"low":1900,"close":1900,"change":697,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-29",2.32,-2.93,700,{"date":1904,"open":576,"high":1769,"low":1905,"close":1853,"change":111,"percent_change":374,"volume":1906,"transactions":9,"vwap":1853},"2025-08-28",2.26,51900,{"date":1908,"open":1824,"high":1759,"low":1749,"close":1824,"change":266,"percent_change":1869,"volume":1909,"transactions":9,"vwap":1824},"2025-08-27",7800,{"date":1911,"open":1811,"high":1769,"low":1328,"close":1742,"change":727,"percent_change":1873,"volume":1912,"transactions":9,"vwap":1742},"2025-08-26",8800,{"date":1914,"open":503,"high":1767,"low":1749,"close":1328,"change":403,"percent_change":801,"volume":1915,"transactions":9,"vwap":1328},"2025-08-25",29200,{"date":1917,"open":834,"high":503,"low":1895,"close":1824,"change":403,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1824},"2025-08-22",0.84,30400,{"date":1921,"open":1824,"high":1032,"low":1749,"close":1072,"change":403,"percent_change":1922,"volume":1874,"transactions":9,"vwap":1072},"2025-08-21",0.85,{"date":1924,"open":576,"high":1742,"low":1637,"close":1749,"change":464,"percent_change":1610,"volume":1925,"transactions":9,"vwap":1749},"2025-08-20",5000,{"date":1927,"open":1716,"high":1811,"low":1716,"close":1900,"change":430,"percent_change":1344,"volume":1928,"transactions":9,"vwap":1900},"2025-08-19",48900,{"date":1930,"open":1931,"high":834,"low":1932,"close":1933,"change":886,"percent_change":81,"volume":1934,"transactions":9,"vwap":1933},"2025-08-18",2.25,2.22,2.27,55400,{"date":1936,"open":1933,"high":1933,"low":1932,"close":1937,"change":228,"percent_change":1938,"volume":1725,"transactions":9,"vwap":1937},"2025-08-15",2.24,-0.88,{"date":1940,"open":1932,"high":1337,"low":1941,"close":1905,"change":1616,"percent_change":1942,"volume":1674,"transactions":9,"vwap":1905},"2025-08-14",2.15,3.2,{"date":1944,"open":1344,"high":1931,"low":1941,"close":1945,"change":403,"percent_change":1946,"volume":1502,"transactions":9,"vwap":1945},"2025-08-13",2.19,0.92,{"date":1948,"open":1949,"high":1933,"low":1949,"close":1950,"change":106,"percent_change":1951,"volume":1885,"transactions":9,"vwap":1950},"2025-08-12",2.13,2.17,2.84,{"date":1953,"open":1954,"high":1945,"low":1954,"close":1955,"change":111,"percent_change":1039,"volume":1845,"transactions":9,"vwap":1955},"2025-08-11",2.1,2.11,{"date":1957,"open":1941,"high":1941,"low":1329,"close":1958,"change":886,"percent_change":1470,"volume":1959,"transactions":9,"vwap":1958},"2025-08-08",2.12,10600,{"date":1961,"open":1941,"high":1931,"low":1696,"close":893,"change":1962,"percent_change":1963,"volume":1771,"transactions":9,"vwap":893},"2025-08-07",-0.16,-7.11,{"date":1965,"open":1932,"high":1931,"low":1344,"close":1931,"change":111,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1931},"2025-08-06",-0.44,13100,{"date":1969,"open":576,"high":576,"low":1344,"close":1905,"change":111,"percent_change":1966,"volume":1970,"transactions":9,"vwap":1905},"2025-08-05",20900,{"date":1972,"open":1344,"high":1337,"low":1949,"close":1933,"change":502,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1933},"2025-08-04",6.07,9200,{"date":1976,"open":1977,"high":1716,"low":1577,"close":1978,"change":594,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-01",2.21,2.14,-4.89,18700,{"date":1982,"open":1905,"high":1072,"low":1932,"close":1931,"change":228,"percent_change":1938,"volume":1983,"transactions":9,"vwap":1931},"2025-07-31",19700,{"date":1985,"open":576,"high":576,"low":1344,"close":1933,"change":228,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1933},"2025-07-30",-0.87,35700,{"date":1989,"open":1977,"high":1749,"low":1977,"close":1716,"change":255,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1716},"2025-07-29",-1.72,29600,{"date":1993,"open":1853,"high":1032,"low":1816,"close":1895,"change":1432,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1895},"2025-07-28",-2.1,7200,{"date":1997,"open":834,"high":834,"low":1749,"close":1072,"change":228,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1072},"2025-07-25",-0.83,11100,{"date":2001,"open":1824,"high":1759,"low":1824,"close":1824,"change":403,"percent_change":1918,"volume":2002,"transactions":9,"vwap":1824},"2025-07-24",6900,{"date":2004,"open":1328,"high":2005,"low":1848,"close":1072,"change":1432,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1072},"2025-07-23",2.52,-2.06,33900,{"date":2009,"open":1328,"high":1811,"low":2010,"close":1742,"change":403,"percent_change":801,"volume":2011,"transactions":9,"vwap":1742},"2025-07-22",2.37,49600,{"date":2013,"open":1811,"high":1767,"low":1749,"close":834,"change":727,"percent_change":2014,"volume":2015,"transactions":9,"vwap":834},"2025-07-21",0.42,47600,{"date":2017,"open":1884,"high":1750,"low":1637,"close":1824,"change":886,"percent_change":2018,"volume":1983,"transactions":9,"vwap":1824},"2025-07-18",1.27,{"date":2020,"open":1932,"high":1328,"low":1932,"close":2010,"change":1891,"percent_change":365,"volume":2021,"transactions":9,"vwap":2010},"2025-07-17",67300,{"date":2023,"open":1712,"high":1824,"low":1712,"close":1905,"change":1338,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1905},"2025-07-16",3.67,89800,{"date":2027,"open":1717,"high":1344,"low":893,"close":1712,"change":228,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1712},"2025-07-15",-0.91,33500,{"date":2031,"open":1717,"high":2032,"low":2033,"close":1344,"change":1891,"percent_change":582,"volume":2034,"transactions":9,"vwap":1344},"2025-07-14",2.23,1.89,194400,{"date":2036,"open":1329,"high":1950,"low":1577,"close":893,"change":403,"percent_change":2037,"volume":1652,"transactions":9,"vwap":893},"2025-07-11",0.97,{"date":2039,"open":1955,"high":1958,"low":1329,"close":1329,"change":255,"percent_change":2040,"volume":1909,"transactions":9,"vwap":1329},"2025-07-10",-1.9,{"date":2042,"open":1577,"high":1958,"low":1577,"close":1955,"change":106,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1955},"2025-07-09",2.93,9300,{"date":2046,"open":893,"high":1958,"low":1577,"close":1577,"change":111,"percent_change":1212,"volume":2047,"transactions":9,"vwap":1577},"2025-07-08",34100,{"date":2049,"open":1540,"high":893,"low":1540,"close":2050,"change":228,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-07",2.06,-0.96,3600,{"date":2054,"open":2055,"high":1954,"low":2055,"close":2055,"change":464,"percent_change":1701,"volume":2056,"transactions":9,"vwap":2055},"2025-07-03",2.08,2700,{"date":2058,"open":893,"high":1955,"low":1711,"close":1711,"change":727,"percent_change":52,"volume":2059,"transactions":9,"vwap":1711},"2025-07-02",26000,{"date":2061,"open":2062,"high":1329,"low":2062,"close":1540,"change":274,"percent_change":274,"volume":1854,"transactions":9,"vwap":1540},"2025-07-01",1.99,{"date":2064,"open":1329,"high":1329,"low":1334,"close":1540,"change":228,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1540},"2025-06-30",-0.98,7400,{"date":2068,"open":1701,"high":1577,"low":1701,"close":1577,"change":620,"percent_change":1444,"volume":2069,"transactions":9,"vwap":1577},"2025-06-27",2900,{"date":2071,"open":1334,"high":1978,"low":2072,"close":2073,"change":333,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-26",1.91,1.95,-2.99,37800,{"date":2077,"open":1954,"high":1954,"low":2078,"close":1334,"change":727,"percent_change":2079,"volume":1510,"transactions":9,"vwap":1334},"2025-06-25",1.98,0.5,{"date":2081,"open":2082,"high":893,"low":621,"close":1336,"change":274,"percent_change":274,"volume":2083,"transactions":9,"vwap":1336},"2025-06-24",1.94,9000,{"date":2085,"open":1701,"high":893,"low":1706,"close":1336,"change":464,"percent_change":1711,"volume":2086,"transactions":9,"vwap":1336},"2025-06-23",8200,{"date":2088,"open":1717,"high":1717,"low":1701,"close":1701,"change":491,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1701},"2025-06-20",-3.92,30500,{"date":2092,"open":1711,"high":1577,"low":1696,"close":1711,"change":886,"percent_change":1474,"volume":2093,"transactions":9,"vwap":1711},"2025-06-18",3700,{"date":2095,"open":2050,"high":2050,"low":1701,"close":1334,"change":1432,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1334},"2025-06-17",-2.43,5500,{"date":2099,"open":2062,"high":2050,"low":2082,"close":2050,"change":728,"percent_change":2100,"volume":1678,"transactions":9,"vwap":2050},"2025-06-16",7.29,{"date":2102,"open":2073,"high":2073,"low":2033,"close":2103,"change":255,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-13",1.92,-2.04,13600,{"date":2107,"open":690,"high":1701,"low":1706,"close":1701,"change":620,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1701},"2025-06-12",5.38,6300,{"date":2111,"open":1265,"high":690,"low":1702,"close":1702,"change":255,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1702},"2025-06-11",-2.11,16100,{"date":2115,"open":1701,"high":1701,"low":1265,"close":621,"change":333,"percent_change":2116,"volume":2105,"transactions":9,"vwap":621},"2025-06-10",-3.06,{"date":2118,"open":2119,"high":1701,"low":2119,"close":1701,"change":502,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1701},"2025-06-09",1.85,7.1,22700,{"date":2123,"open":2033,"high":1701,"low":1673,"close":1673,"change":1798,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1673},"2025-06-06",-6.63,40100,{"date":2127,"open":1701,"high":2062,"low":2103,"close":1701,"change":727,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1701},"2025-06-05",0.51,14500,{"date":2131,"open":2062,"high":1711,"low":2082,"close":2073,"change":255,"percent_change":1007,"volume":2132,"transactions":9,"vwap":2073},"2025-06-04",11300,{"date":2134,"open":1577,"high":1577,"low":2078,"close":2062,"change":274,"percent_change":274,"volume":1648,"transactions":9,"vwap":2062},"2025-06-03",{"date":2136,"open":1701,"high":1334,"low":2082,"close":2062,"change":886,"percent_change":1534,"volume":2137,"transactions":9,"vwap":2062},"2025-06-02",27400,{"date":2139,"open":2033,"high":1334,"low":1265,"close":1701,"change":266,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1701},"2025-05-30",-1.51,350700,{"date":2143,"open":2062,"high":1334,"low":690,"close":2062,"change":274,"percent_change":274,"volume":2144,"transactions":9,"vwap":2062},"2025-05-29",12300,{"date":2146,"open":1334,"high":2050,"low":2062,"close":2062,"change":228,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2062},"2025-05-28",-1,23700,{"date":2150,"open":1701,"high":1577,"low":1701,"close":1334,"change":430,"percent_change":1767,"volume":2151,"transactions":9,"vwap":1334},"2025-05-27",10400,{"date":2153,"open":1540,"high":1577,"low":1701,"close":1701,"change":1432,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1701},"2025-05-23",-2.49,13000,{"date":2157,"open":1336,"high":1334,"low":2078,"close":1334,"change":727,"percent_change":2079,"volume":1967,"transactions":9,"vwap":1334},"2025-05-22",{"date":2159,"open":1701,"high":1696,"low":1701,"close":1336,"change":266,"percent_change":1056,"volume":2160,"transactions":9,"vwap":1336},"2025-05-21",19500,{"date":2162,"open":1696,"high":1577,"low":1696,"close":1540,"change":403,"percent_change":45,"volume":2163,"transactions":9,"vwap":1540},"2025-05-20",3200,{"date":2165,"open":1540,"high":893,"low":1336,"close":1334,"change":228,"percent_change":454,"volume":1657,"transactions":9,"vwap":1334},"2025-05-19",{"date":2167,"open":1334,"high":1978,"low":1334,"close":1540,"change":886,"percent_change":1479,"volume":1980,"transactions":9,"vwap":1540},"2025-05-16",{"date":2169,"open":1336,"high":1577,"low":2062,"close":1336,"change":266,"percent_change":1056,"volume":1574,"transactions":9,"vwap":1336},"2025-05-15",{"date":2171,"open":1978,"high":1978,"low":1540,"close":1540,"change":886,"percent_change":1479,"volume":1854,"transactions":9,"vwap":1540},"2025-05-14",{"date":2173,"open":998,"high":1955,"low":2073,"close":1336,"change":403,"percent_change":101,"volume":2174,"transactions":9,"vwap":1336},"2025-05-13",13300,{"date":2176,"open":1711,"high":1978,"low":690,"close":2078,"change":697,"percent_change":2177,"volume":1591,"transactions":9,"vwap":2078},"2025-05-12",-3.41,{"date":2179,"open":1950,"high":1950,"low":2082,"close":1577,"change":594,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1577},"2025-05-09",-5.09,55900,{"date":2183,"open":1900,"high":1900,"low":1717,"close":1717,"change":550,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1717},"2025-05-08",-5.26,39800,{"date":2187,"open":1900,"high":576,"low":1950,"close":1337,"change":255,"percent_change":1990,"volume":2097,"transactions":9,"vwap":1337},"2025-05-07",{"date":2189,"open":1749,"high":1749,"low":1848,"close":1900,"change":491,"percent_change":2190,"volume":2174,"transactions":9,"vwap":1900},"2025-05-06",-3.33,{"date":2192,"open":1072,"high":1824,"low":576,"close":1824,"change":403,"percent_change":1918,"volume":2193,"transactions":9,"vwap":1824},"2025-05-05",4400,{"date":2195,"open":1072,"high":1853,"low":576,"close":1072,"change":274,"percent_change":274,"volume":2196,"transactions":9,"vwap":1072},"2025-05-02",4700,{"date":2198,"open":576,"high":1072,"low":576,"close":1072,"change":430,"percent_change":1941,"volume":1829,"transactions":9,"vwap":1072},"2025-05-01",{"date":2200,"open":1853,"high":1824,"low":1848,"close":1895,"change":255,"percent_change":1590,"volume":2201,"transactions":9,"vwap":1895},"2025-04-30",11900,{"date":2203,"open":1824,"high":1824,"low":1895,"close":2010,"change":266,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2010},"2025-04-29",-1.25,4300,{"date":2207,"open":1764,"high":1811,"low":576,"close":1824,"change":464,"percent_change":1581,"volume":2208,"transactions":9,"vwap":1824},"2025-04-28",5200,{"date":2210,"open":1853,"high":1853,"low":1895,"close":1749,"change":727,"percent_change":404,"volume":2211,"transactions":9,"vwap":1749},"2025-04-25",4200,{"date":2213,"open":2010,"high":1824,"low":1816,"close":576,"change":403,"percent_change":1896,"volume":2214,"transactions":9,"vwap":576},"2025-04-24",8500,{"date":2216,"open":2010,"high":2010,"low":1716,"close":1895,"change":886,"percent_change":1442,"volume":1983,"transactions":9,"vwap":1895},"2025-04-23",{"date":178,"open":1900,"high":1072,"low":1816,"close":1816,"change":228,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1816},-0.86,7100]