[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEXX":3,"homepage-market-summary":30,"stock-historical-LEXX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEXX","2026-10-05",{"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},"Lexaria Bioscience Corp. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lexaria Bioscience Corp is a biotechnology company focused on enhancing the bioavailability of active pharmaceutical ingredients using its patented DehydraTECH drug delivery technology. DehydraTECH improves absorption, effectiveness, and tolerability and can be applied to APIs such as GLP-1 and GIP drugs, vitamins, pain medications, hormones, antivirals, nicotine and cannabinoids across therapeutic areas including diabetes, weight loss, epilepsy, hypertension, and heart disease. It can be used in formats such as tablets, capsules, oral suspensions, foods, beverages, and pouches, and supports pharmaceuticals, nutraceuticals, over-the-counter products, and consumer packaged goods. The Company operates one segment: IP licensing, generating revenue from licensing its DehydraTECH technology.","7","Kelowna, A1",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.77,2.9,3.125,2.88,-0.11,-3.82,36194.456584,425,2.9251,14.37,0.35,264509.6713779203,17.3,1439,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":26,"price":116,"is_up":39},"Consumer Cycl","XLY",110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":26,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},292182,106646527.515858,74.21,"2025-04-23",[181,182,192,203,214,225,234,242,252,263,274,283,291,301,311,318,329,339,350,361,371,380,391,401,411,421,430,440,451,461,472,483,493,503,513,524,534,544,555,565,573,582,591,602,612,622,632,643,653,663,673,684,693,702,712,723,731,740,749,756,764,772,779,785,793,797,803,809,814,819,825,830,836,841,847,852,858,863,868,874,880,887,894,900,906,912,917,922,930,938,943,951,956,961,967,972,979,984,990,995,1001,1007,1012,1018,1024,1030,1034,1042,1048,1055,1062,1069,1076,1083,1092,1098,1107,1113,1120,1125,1131,1136,1144,1150,1155,1161,1167,1171,1176,1184,1191,1198,1203,1211,1220,1225,1230,1236,1242,1249,1254,1259,1262,1266,1272,1279,1287,1294,1301,1307,1313,1319,1325,1331,1338,1342,1348,1352,1355,1359,1363,1368,1373,1379,1383,1390,1395,1401,1407,1412,1418,1424,1430,1437,1445,1450,1455,1460,1465,1471,1476,1483,1487,1493,1496,1502,1508,1512,1518,1523,1529,1537,1542,1549,1554,1559,1564,1570,1575,1579,1585,1591,1597,1604,1611,1619,1623,1628,1632,1636,1640,1644,1648,1651,1655,1659,1664,1668,1674,1679,1684,1689,1694,1698,1703,1706,1710,1713,1716,1721,1725,1729,1734,1741,1744,1750,1756,1762,1767,1772,1777,1781,1788,1793,1798,1805,1813,1818,1823,1827,1833,1837,1844,1849,1852,1856,1863,1868,1876,1882,1889,1895,1900,1904,1912,1918,1922,1927,1932,1935,1939,1941,1945,1951,1956,1961,1966,1972,1977,1983,1988,1993,2000,2005,2011,2016,2020,2025,2029,2035,2039,2046,2049,2054,2059,2063,2068,2073,2079,2084,2090,2096,2100,2105,2109,2112,2117,2119,2124,2129,2133,2137,2140,2143,2147,2149,2154,2158,2163,2167,2170,2174,2179,2183,2189,2193,2196,2200,2204,2209,2212,2217,2222,2226,2230,2235,2239,2244,2248,2252,2256,2259,2263,2268,2271,2275,2280,2283,2285,2289,2293,2297,2302,2305,2308,2311,2314,2318,2323,2326,2329,2332,2338,2343,2350],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",3.18,3.24,2.8,-0.21,-6.8,81261.375699,851,2.9457,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",3.2,3.25,2.95,3.09,-0.06,-1.9,48659.18545,233,3.1544,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",3.21,3.29,3.06,3.15,0.02,0.64,23129.418372,387,3.1681,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.28,3.3399,2.98,3.13,-0.095,-2.95,77523.858227,837,3.073,{"date":226,"open":195,"high":227,"low":208,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",3.4599,3.225,-0.055,-1.68,41924.282192,383,3.2774,{"date":235,"open":236,"high":236,"low":208,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",3.455,-0.09,-2.67,34210.418834,444,3.2896,{"date":243,"open":206,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",3.595,3.1419,3.37,0.135,4.17,52963.813825,492,3.3545,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",3.31,3.34,3.1,3.235,0.015,0.47,14381.586689,558,3.1643,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",3.54,3.84,3.08,3.22,-0.205,-5.99,107262.949104,859,3.4684,{"date":275,"open":206,"high":276,"low":208,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",3.48,3.425,0.185,5.71,25962.818308,407,3.3252,{"date":284,"open":195,"high":285,"low":208,"close":185,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.52,-0.05,-1.52,76320.682702,775,3.3265,{"date":292,"open":293,"high":294,"low":295,"close":206,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.07,4,2.91,0.195,6.3,164311.120944,1702,3.4855,{"date":302,"open":216,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.47,2.8001,3.095,-0.115,-3.58,150396.896113,1472,3.0151,{"date":312,"open":265,"high":313,"low":218,"close":205,"change":140,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",3.9316,-9.58,123027.064499,1636,3.2671,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",3.98,4.15,3.14,3.55,-0.42,-10.58,173354.912954,1543,3.4953,{"date":330,"open":321,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",4.72,3.645,3.97,-0.08,-1.98,197057.715408,1739,4.0176,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",7,7.5,4.04,4.05,-2.55,-38.64,226220.49081,2571,5.2945,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",9.44,9.52,6.405,6.6,-2.77,-29.56,74404.728532,1704,7.6964,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",11.09,8.81,9.37,-4.78,-33.78,122226.830191,1766,9.6573,{"date":372,"open":373,"high":25,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",12.26,14.15,1.83,14.85,22428.056542,929,13.0518,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",13.33,13.93,12.25,12.32,-0.885,-6.7,74765.06998,2875,13.269,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":106,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",12.63,13.61,12.4,13.205,5.85,40910.619547,1020,13.0209,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",11.13,12.89,12.475,1.195,10.59,65451.213579,2091,12.2384,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",10.3,12.2,11.28,0.93,8.99,359550.436857,5300,11.2901,{"date":422,"open":423,"high":405,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",11.42,10.35,-1.33,-11.39,61907.639169,3553,11.2582,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":210,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",10.97,11.78,10.24,11.68,5.8,505647.893966,8816,11.0002,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",11.7,11.9,11,11.04,-0.56,-4.83,5232.098906,303,11.5018,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",10.75,11.6,10.6,1.06,10.06,12330.332166,458,11.0288,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",10.96,11.1,10.41,10.54,-0.375,-3.44,14940.358014,310,10.6882,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",11.38,11.5299,10.8,10.915,-0.355,-3.15,8918.90524,1075,11.1117,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":88,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",11.96,12.8858,11.235,11.27,-2.09,67062.012598,4110,12.0418,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":237,"volume":500,"transactions":501,"vwap":502},"2026-08-19",11.93,11.98,11.0569,11.51,-0.01,130106.350279,3846,11.5232,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",10.18,12.1206,11.52,1.2,11.63,32247.178561,645,11.1499,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",9.31,10.46,8.74,10.32,1.28,14.16,32609.586629,1167,9.5961,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":454,"volume":531,"transactions":532,"vwap":533},"2026-08-14",7.99,9.18,7.975,9.04,0.94,15366.694228,579,8.549,{"date":535,"open":536,"high":537,"low":538,"close":94,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",6.08,8.26,5.95,1.98,32.35,90654.702361,1288,7.3949,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",5.75,6.15,5.6,6.12,0.33,5.7,14980.542208,214,6.0317,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",5.5,5.9898,5.79,0.3,5.46,8773.999959,404,5.6598,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":248,"volume":570,"transactions":571,"vwap":572},"2026-08-10",5.27,5.49,0.22,9561.261514,416,5.3645,{"date":574,"open":575,"high":576,"low":567,"close":567,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",5.34,5.73,-0.07,-1.31,20814.119302,563,5.3955,{"date":583,"open":548,"high":584,"low":585,"close":575,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",5.735,5.325,-0.33,-5.82,15990.394519,661,5.5431,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",5.68,6.09,5.2301,5.67,0.05,0.89,72231.211357,1291,5.6911,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":46,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",4.64,5.69,4.615,5.62,18.32,68475.195182,2914,5.0487,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",5.9,4.21,4.75,4.359,1114.83,59428.214836,9749,4.8361,{"date":623,"open":624,"high":625,"low":26,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.378,0.4261,0.391,-0.0053,-1.34,480594.291843,19463,0.384,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.52,0.55,0.3726,0.3963,-0.1337,-25.23,730029.847416,32954,0.4318,{"date":644,"open":645,"high":101,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.54,0.5066,0.53,-0.0101,-1.87,75291,498,0.5362,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",0.523,0.557,0.5401,0.0186,3.57,44246,323,0.5403,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.5501,0.5208,0.5215,-0.0375,-6.71,111873,341,0.5379,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",0.5714,0.5751,0.553,0.559,-0.0112,-1.96,7240,58,0.5642,{"date":685,"open":635,"high":686,"low":635,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",0.58,0.5702,0.0108,1.93,39499.17646,466,0.5732,{"date":694,"open":695,"high":686,"low":635,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",0.558,0.5594,0.0056,1.01,65022.282203,390,0.5633,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",0.591,0.5437,0.5538,-0.0462,-7.7,220056,611,0.5601,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",0.617,0.6201,0.5801,0.6,-0.036,-5.66,24897.225,183,0.6066,{"date":724,"open":101,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",0.648,0.54900002,0.63599998,0.077,13.77,131200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",0.57999998,0.58999997,0.54400003,0.55900002,-0.029,-4.93,182800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",0.60900003,0.61000001,0.56300002,0.588,0.001,0.17,18200,{"date":750,"open":734,"high":751,"low":752,"close":753,"change":754,"percent_change":628,"volume":755,"transactions":9,"vwap":753},"2026-07-14",0.63999999,0.55000001,0.58700001,-0.008,50600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",0.67900002,0.56900001,0.59500003,-0.052,-8.04,62700,{"date":765,"open":766,"high":767,"low":733,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",0.62199998,0.64999998,0.64700001,0.032,5.2,55300,{"date":773,"open":743,"high":751,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",0.60000002,0.61500001,0.01,1.65,127100,{"date":780,"open":781,"high":775,"low":655,"close":782,"change":783,"percent_change":374,"volume":784,"transactions":9,"vwap":782},"2026-07-08",0.546,0.60500002,0.075,183300,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",0.54000002,0.579,0.52999997,-0.03,-5.36,16900,{"date":794,"open":101,"high":733,"low":787,"close":101,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":101},"2026-07-06",0,12700,{"date":798,"open":799,"high":774,"low":101,"close":101,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":101},"2026-07-02",0.56999999,-0.012,-2.1,48900,{"date":804,"open":759,"high":733,"low":101,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",0.57200003,0.012,2.14,14900,{"date":810,"open":752,"high":788,"low":787,"close":101,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":101},"2026-06-30",-0.009,-1.58,50700,{"date":815,"open":733,"high":733,"low":752,"close":759,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":759},"2026-06-29",0.039,7.36,36000,{"date":820,"open":821,"high":101,"low":789,"close":789,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":789},"2026-06-26",0.53100002,-0.017,-3.11,46400,{"date":826,"open":787,"high":827,"low":787,"close":828,"change":795,"percent_change":795,"volume":829,"transactions":9,"vwap":828},"2026-06-25",0.56800002,0.54699999,68600,{"date":831,"open":101,"high":832,"low":789,"close":828,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":828},"2026-06-24",0.565,-0.021,-3.7,90800,{"date":837,"open":774,"high":743,"low":736,"close":827,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":827},"2026-06-23",-0.015,-2.57,49400,{"date":842,"open":832,"high":774,"low":832,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",0.583,0.043,7.96,62900,{"date":848,"open":743,"high":751,"low":787,"close":787,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":787},"2026-06-18",-0.071,-11.62,150700,{"date":853,"open":733,"high":854,"low":799,"close":855,"change":856,"percent_change":857,"volume":846,"transactions":9,"vwap":855},"2026-06-17",0.62,0.611,0.022,3.74,{"date":859,"open":774,"high":767,"low":860,"close":860,"change":822,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",0.58899999,-2.81,46900,{"date":864,"open":855,"high":854,"low":774,"close":865,"change":811,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-15",0.60600001,-1.46,34400,{"date":869,"open":870,"high":767,"low":865,"close":775,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":775},"2026-06-12",0.63800001,-0.026,-4.06,96200,{"date":875,"open":876,"high":876,"low":727,"close":877,"change":838,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",0.69,0.64099997,-2.29,71100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":800,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",0.65100002,0.69999999,0.65600002,-1.8,117000,{"date":888,"open":889,"high":890,"low":767,"close":891,"change":892,"percent_change":195,"volume":893,"transactions":9,"vwap":891},"2026-06-09",0.66000003,0.71899998,0.66799998,0.021,110700,{"date":895,"open":896,"high":897,"low":120,"close":768,"change":776,"percent_change":898,"volume":899,"transactions":9,"vwap":768},"2026-06-08",0.63099998,0.667,1.57,41100,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":746,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",0.67000002,0.63700002,0.16,54900,{"date":907,"open":774,"high":908,"low":774,"close":727,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":727},"2026-06-04",0.68000001,0.016,2.58,147300,{"date":913,"open":774,"high":120,"low":774,"close":854,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":854},"2026-06-03",0.019,3.16,59700,{"date":918,"open":774,"high":120,"low":760,"close":919,"change":838,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-02",0.60100001,-2.44,98600,{"date":923,"open":782,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",0.62599999,0.59100002,0.616,0.014,2.33,51100,{"date":931,"open":854,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-29",0.62800002,0.59200001,0.602,-0.018,-2.9,61800,{"date":939,"open":727,"high":903,"low":940,"close":854,"change":941,"percent_change":135,"volume":942,"transactions":9,"vwap":854},"2026-05-28",0.59299999,0.008,98500,{"date":944,"open":945,"high":946,"low":855,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",0.66600001,0.68300003,0.61199999,-0.053,-7.97,79300,{"date":952,"open":767,"high":876,"low":877,"close":953,"change":258,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",0.66500002,2.31,125000,{"date":957,"open":120,"high":908,"low":947,"close":767,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":767},"2026-05-22",0.044,7.26,102800,{"date":962,"open":799,"high":963,"low":799,"close":865,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":865},"2026-05-21",0.61799997,0.024,4.12,106600,{"date":968,"open":734,"high":743,"low":733,"close":969,"change":970,"percent_change":46,"volume":971,"transactions":9,"vwap":969},"2026-05-20",0.58200002,0.005,143100,{"date":973,"open":974,"high":925,"low":752,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",0.574,0.57700002,0.017,3.04,72000,{"date":980,"open":745,"high":760,"low":101,"close":101,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":101},"2026-05-18",-0.032,-5.41,54700,{"date":985,"open":766,"high":986,"low":987,"close":933,"change":988,"percent_change":823,"volume":989,"transactions":9,"vwap":933},"2026-05-15",0.62300003,0.58099997,-0.019,43600,{"date":991,"open":854,"high":725,"low":855,"close":855,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":855},"2026-05-14",0.009,1.5,120800,{"date":996,"open":799,"high":997,"low":752,"close":934,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":934},"2026-05-13",0.64499998,0.025,4.33,193000,{"date":1002,"open":854,"high":120,"low":1003,"close":975,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":975},"2026-05-12",0.57499999,-0.028,-4.63,305100,{"date":1008,"open":743,"high":767,"low":919,"close":782,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":782},"2026-05-11",-0.005,-0.82,95300,{"date":1013,"open":727,"high":1014,"low":919,"close":743,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":743},"2026-05-08",0.653,-0.031,-4.84,269500,{"date":1019,"open":902,"high":1020,"low":766,"close":877,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":877},"2026-05-07",0.69300002,-0.033,-4.9,250800,{"date":1025,"open":883,"high":1026,"low":889,"close":1027,"change":988,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",0.722,0.67400002,-2.74,155400,{"date":1031,"open":897,"high":1032,"low":897,"close":1020,"change":892,"percent_change":219,"volume":1033,"transactions":9,"vwap":1020},"2026-05-05",0.73000002,82400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":937,"transactions":9,"vwap":1039},"2026-05-04",0.71100003,0.72299999,0.66900003,0.67199999,-0.039,-5.49,{"date":1043,"open":767,"high":1044,"low":751,"close":1036,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-05-01",0.72600001,0.052,7.89,109200,{"date":1049,"open":1050,"high":1051,"low":828,"close":1052,"change":790,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",0.70099998,0.72000003,0.65899998,-4.35,325800,{"date":1056,"open":1057,"high":1057,"low":908,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-29",0.90499997,0.68900001,-0.193,-21.88,791300,{"date":1063,"open":1064,"high":1064,"low":46,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",0.98000002,0.88200003,-0.068,-7.16,124600,{"date":1070,"open":1071,"high":698,"low":1072,"close":1073,"change":1074,"percent_change":210,"volume":1075,"transactions":9,"vwap":1073},"2026-04-27",0.97000003,0.94099998,0.94999999,0.006,104900,{"date":1077,"open":1073,"high":1078,"low":1079,"close":1080,"change":746,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",0.95999998,0.89999998,0.94400001,0.11,84300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-23",0.96100003,0.96499997,0.90799999,0.94300002,-0.027,-2.78,167500,{"date":1093,"open":530,"high":1094,"low":1095,"close":1071,"change":892,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1071},"2026-04-22",0.98699999,0.93000001,2.21,116400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",1.02,1.03,0.93800002,0.949,-0.045,-4.53,329000,{"date":1108,"open":60,"high":60,"low":1109,"close":1110,"change":718,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-20",0.97500002,0.99400002,-3.5,190600,{"date":1114,"open":173,"high":1115,"low":1116,"close":1101,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1101},"2026-04-17",1.055,0.95200002,0.045,4.57,352400,{"date":1121,"open":1100,"high":1100,"low":1073,"close":1122,"change":1104,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",0.98500001,-4.37,102100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1101,"change":776,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1101},"2026-04-15",1.04,0.97100002,0.98,99400,{"date":1132,"open":1073,"high":456,"low":1095,"close":1100,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1100},"2026-04-14",0.04,4.08,223900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1064,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1064},"2026-04-13",0.94700003,0.99900001,0.88999999,0.07,7.69,155900,{"date":1145,"open":1146,"high":1103,"low":1147,"close":1148,"change":970,"percent_change":635,"volume":1149,"transactions":9,"vwap":1148},"2026-04-10",0.90600002,0.87099999,0.91000003,92500,{"date":1151,"open":1103,"high":1152,"low":1079,"close":1057,"change":286,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1057},"2026-04-09",0.98900002,-5.24,75100,{"date":1156,"open":60,"high":60,"low":1073,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",0.95499998,-0.035,-3.54,137200,{"date":1162,"open":1101,"high":1101,"low":1163,"close":1164,"change":577,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",0.90100002,0.99000001,-6.6,389300,{"date":1168,"open":1101,"high":456,"low":1085,"close":456,"change":209,"percent_change":1169,"volume":1170,"transactions":9,"vwap":456},"2026-04-06",1.92,368700,{"date":1172,"open":1140,"high":60,"low":161,"close":1127,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1127},"2026-04-02",0.174,20.09,668400,{"date":1177,"open":1178,"high":1140,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",0.80199999,0.79000002,0.866,0.086,11.03,253500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":795,"percent_change":795,"volume":1190,"transactions":9,"vwap":1189},"2026-03-31",0.80000001,0.81999999,0.76999998,0.77999997,114700,{"date":1192,"open":1193,"high":1186,"low":1194,"close":1189,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1189},"2026-03-30",0.75400001,0.74400002,0.038,5.12,124500,{"date":1199,"open":1189,"high":1179,"low":883,"close":1200,"change":754,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-27",0.74199998,-1.07,146600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",0.76599997,0.83999997,0.75,-0.025,-3.23,253200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",0.76700002,0.79799998,0.75300002,0.77499998,-0.007,-0.9,61700,{"date":1221,"open":1032,"high":1187,"low":1032,"close":1222,"change":1045,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-24",0.78200001,7.12,338700,{"date":1226,"open":883,"high":1227,"low":883,"close":1032,"change":976,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1032},"2026-03-23",0.74000001,2.38,38600,{"date":1231,"open":1232,"high":1207,"low":883,"close":1233,"change":800,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-20",0.72500002,0.713,-1.66,229000,{"date":1237,"open":1227,"high":1227,"low":1238,"close":1232,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-03-19",0.70999998,-0.02,-2.68,97700,{"date":1243,"open":1032,"high":1244,"low":876,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-18",0.75999999,0.745,0.013,1.78,126100,{"date":1250,"open":1238,"high":1214,"low":883,"close":1251,"change":964,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",0.73199999,3.39,113600,{"date":1255,"open":876,"high":1207,"low":882,"close":1256,"change":941,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",0.708,1.14,144300,{"date":1260,"open":953,"high":1026,"low":882,"close":883,"change":892,"percent_change":197,"volume":1261,"transactions":9,"vwap":883},"2026-03-13",82900,{"date":1263,"open":1264,"high":1032,"low":882,"close":758,"change":1021,"percent_change":1005,"volume":1265,"transactions":9,"vwap":758},"2026-03-12",0.69400001,136500,{"date":1267,"open":1032,"high":1179,"low":883,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-11",0.71200001,-0.016,-2.2,150200,{"date":1273,"open":1274,"high":1186,"low":883,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-10",0.71600002,0.72799999,-0.002,-0.27,164700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1032,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1032},"2026-03-09",0.78799999,0.81199998,0.69499999,-0.099,-11.94,221900,{"date":1288,"open":1289,"high":161,"low":1207,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-06",0.77399999,0.829,0.055,7.11,215000,{"date":1295,"open":1238,"high":1296,"low":1297,"close":1289,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-03-05",0.78299999,0.67799997,0.065,9.17,95800,{"date":1302,"open":889,"high":1051,"low":882,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-04",0.70899999,0.034,5.04,27800,{"date":1308,"open":1309,"high":1238,"low":1310,"close":1311,"change":1158,"percent_change":738,"volume":1312,"transactions":9,"vwap":1311},"2026-03-03",0.70499998,0.63499999,0.67500001,52700,{"date":1314,"open":1315,"high":1051,"low":1316,"close":1238,"change":1317,"percent_change":898,"volume":1318,"transactions":9,"vwap":1238},"2026-03-02",0.671,0.64200002,0.011,488800,{"date":1320,"open":890,"high":1321,"low":1322,"close":1323,"change":1239,"percent_change":1090,"volume":1324,"transactions":9,"vwap":1323},"2026-02-27",0.73500001,0.68199998,0.699,71200,{"date":1326,"open":883,"high":1327,"low":908,"close":890,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":890},"2026-02-26",0.72899997,0.023,3.3,78600,{"date":1332,"open":751,"high":1333,"low":775,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-25",0.727,0.69599998,0.066,10.48,184900,{"date":1339,"open":924,"high":767,"low":733,"close":120,"change":1276,"percent_change":1340,"volume":1341,"transactions":9,"vwap":120},"2026-02-24",-0.32,255700,{"date":1343,"open":1344,"high":1344,"low":120,"close":1345,"change":988,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-23",0.68400002,0.63200003,-2.92,82000,{"date":1349,"open":889,"high":876,"low":854,"close":882,"change":811,"percent_change":1350,"volume":1351,"transactions":9,"vwap":882},"2026-02-20",-1.36,39300,{"date":1353,"open":897,"high":897,"low":870,"close":889,"change":795,"percent_change":795,"volume":1354,"transactions":9,"vwap":889},"2026-02-19",114200,{"date":1356,"open":870,"high":908,"low":870,"close":889,"change":776,"percent_change":1357,"volume":1358,"transactions":9,"vwap":889},"2026-02-18",1.54,117700,{"date":1360,"open":926,"high":876,"low":774,"close":767,"change":1361,"percent_change":999,"volume":1362,"transactions":9,"vwap":767},"2026-02-17",0.027,64700,{"date":1364,"open":854,"high":767,"low":865,"close":986,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":986},"2026-02-13",0.003,0.48,116700,{"date":1369,"open":908,"high":908,"low":1370,"close":854,"change":935,"percent_change":1371,"volume":1372,"transactions":9,"vwap":854},"2026-02-12",0.61299998,-2.82,104000,{"date":1374,"open":1375,"high":883,"low":903,"close":870,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":870},"2026-02-11",0.685,-0.044,-6.45,150000,{"date":1380,"open":876,"high":1238,"low":908,"close":1322,"change":811,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1322},"2026-02-10",-1.3,205900,{"date":1384,"open":1032,"high":1385,"low":945,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-09",0.74699998,0.69099998,-0.034,-4.69,216000,{"date":1391,"open":902,"high":1392,"low":902,"close":1232,"change":1393,"percent_change":353,"volume":1394,"transactions":9,"vwap":1232},"2026-02-06",0.79500002,0.063,334500,{"date":1396,"open":1051,"high":1232,"low":896,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-05",0.662,-0.063,-8.69,209400,{"date":1402,"open":1244,"high":1403,"low":908,"close":1232,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1232},"2026-02-04",0.76899999,-0.041,-5.35,356100,{"date":1408,"open":1179,"high":1179,"low":1409,"close":1205,"change":871,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1205},"2026-02-03",0.73100001,-3.28,117800,{"date":1413,"open":1414,"high":1415,"low":1321,"close":1416,"change":941,"percent_change":1100,"volume":1417,"transactions":9,"vwap":1416},"2026-02-02",0.77700001,0.80400002,0.792,276400,{"date":1419,"open":1205,"high":1186,"low":1051,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-30",0.78399998,0.028,3.7,162900,{"date":1425,"open":1426,"high":1214,"low":1238,"close":1427,"change":754,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",0.77600002,0.75599998,-1.05,58400,{"date":1431,"open":1432,"high":1414,"low":1433,"close":1434,"change":1435,"percent_change":885,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",0.76300001,0.71399999,0.764,-0.014,108700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":718,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-27",0.81300002,0.81400001,0.70700002,0.778,-4.42,221700,{"date":1446,"open":1447,"high":1447,"low":1189,"close":1440,"change":718,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1440},"2026-01-26",0.84600002,-4.24,77400,{"date":1451,"open":1290,"high":1452,"low":1189,"close":1452,"change":1453,"percent_change":343,"volume":1454,"transactions":9,"vwap":1452},"2026-01-23",0.85000002,0.033,158700,{"date":1456,"open":1179,"high":1457,"low":1216,"close":1458,"change":976,"percent_change":81,"volume":1459,"transactions":9,"vwap":1458},"2026-01-22",0.85799998,0.81699997,320300,{"date":1461,"open":1433,"high":1186,"low":1238,"close":1186,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1186},"2026-01-21",0.064,8.7,131100,{"date":1466,"open":1207,"high":1207,"low":883,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-20",0.736,-0.023,-3.03,81100,{"date":1472,"open":1051,"high":1244,"low":1323,"close":1473,"change":1421,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-16",0.759,3.83,77700,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1409,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1409},"2026-01-15",0.76499999,0.68099999,-0.051,-6.52,199000,{"date":1484,"open":1186,"high":1186,"low":1441,"close":1222,"change":1089,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1222},"2026-01-14",-3.34,223600,{"date":1488,"open":1385,"high":1489,"low":1051,"close":1490,"change":816,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-13",0.81,0.80900002,5.06,282200,{"date":1494,"open":1283,"high":1188,"low":882,"close":1188,"change":964,"percent_change":268,"volume":1495,"transactions":9,"vwap":1188},"2026-01-12",556300,{"date":1497,"open":1256,"high":1498,"low":945,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-09",0.74599999,0.051,7.34,245400,{"date":1503,"open":1334,"high":1334,"low":1504,"close":1283,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1283},"2026-01-08",0.66100001,-0.003,-0.43,251700,{"date":1509,"open":883,"high":883,"low":889,"close":1510,"change":1505,"percent_change":1506,"volume":1511,"transactions":9,"vwap":1510},"2026-01-07",0.69800001,203400,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1050,"change":811,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1050},"2026-01-06",0.71499997,0.65399998,-1.27,374500,{"date":1519,"open":767,"high":1051,"low":120,"close":1238,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1238},"2026-01-05",0.056,8.56,373400,{"date":1524,"open":854,"high":1515,"low":1525,"close":1515,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1515},"2026-01-02",0.55500001,0.037,6,379100,{"date":1530,"open":1531,"high":751,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-31",0.51999998,0.51499999,0.61699998,0.073,13.42,700700,{"date":1538,"open":799,"high":799,"low":1539,"close":735,"change":1269,"percent_change":1540,"volume":1541,"transactions":9,"vwap":735},"2025-12-30",0.49000001,-2.86,593000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":101,"change":1547,"percent_change":561,"volume":1548,"transactions":9,"vwap":101},"2025-12-29",0.53399998,0.57800001,0.47999999,0.029,782600,{"date":1550,"open":828,"high":828,"low":1551,"close":821,"change":737,"percent_change":1552,"volume":1553,"transactions":9,"vwap":821},"2025-12-26",0.46000001,-5.18,1094900,{"date":1555,"open":774,"high":934,"low":1556,"close":101,"change":198,"percent_change":1557,"volume":1558,"transactions":9,"vwap":101},"2025-12-24",0.53899997,-9.68,1457900,{"date":1560,"open":882,"high":758,"low":734,"close":854,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":854},"2025-12-23",-0.054,-8.01,17816400,{"date":1565,"open":1566,"high":883,"low":752,"close":1027,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1027},"2025-12-22",0.55699998,0.091,15.61,854500,{"date":1571,"open":1038,"high":1038,"low":1546,"close":843,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":843},"2025-12-19",-0.102,-14.89,1325000,{"date":1576,"open":1323,"high":1514,"low":889,"close":1375,"change":1365,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1375},"2025-12-18",0.44,472300,{"date":1580,"open":1206,"high":46,"low":1581,"close":1322,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1322},"2025-12-17",0.67699999,-0.158,-18.81,1247700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1206,"change":286,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1206},"2025-12-16",0.87800002,0.81099999,-5.62,466900,{"date":1592,"open":1109,"high":173,"low":1593,"close":1140,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1140},"2025-12-15",0.82099998,-0.45,-33.58,1574600,{"date":1598,"open":519,"high":1599,"low":1600,"close":1601,"change":1081,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-12",1.44,1.27,1.34,8.94,571400,{"date":1605,"open":149,"high":1606,"low":1607,"close":1608,"change":1141,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-11",1.25,1.13,1.23,6.03,149100,{"date":1612,"open":1613,"high":508,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-10",1.12,1.116,1.16,0.03,2.65,301600,{"date":1620,"open":456,"high":1615,"low":456,"close":1607,"change":1133,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1607},"2025-12-09",3.67,167600,{"date":1624,"open":456,"high":1613,"low":60,"close":1625,"change":1616,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-08",1.09,2.83,90300,{"date":1629,"open":1630,"high":1607,"low":456,"close":456,"change":198,"percent_change":791,"volume":1631,"transactions":9,"vwap":456},"2025-12-05",1.1,190500,{"date":1633,"open":1625,"high":149,"low":1115,"close":1613,"change":776,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1613},"2025-12-04",0.9,212900,{"date":1637,"open":60,"high":1613,"low":1100,"close":1638,"change":597,"percent_change":331,"volume":1639,"transactions":9,"vwap":1638},"2025-12-03",1.11,66100,{"date":1641,"open":1642,"high":1630,"low":173,"close":456,"change":795,"percent_change":795,"volume":1643,"transactions":9,"vwap":456},"2025-12-02",1.08,75200,{"date":1645,"open":1625,"high":1638,"low":60,"close":456,"change":790,"percent_change":1646,"volume":1647,"transactions":9,"vwap":456},"2025-12-01",-2.75,107300,{"date":1649,"open":1638,"high":1638,"low":456,"close":1625,"change":790,"percent_change":1240,"volume":1650,"transactions":9,"vwap":1625},"2025-11-28",61500,{"date":1652,"open":1642,"high":1653,"low":1127,"close":1613,"change":1133,"percent_change":1422,"volume":1654,"transactions":9,"vwap":1613},"2025-11-26",1.15,119000,{"date":1656,"open":1127,"high":1625,"low":1101,"close":1642,"change":209,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1642},"2025-11-25",1.89,29900,{"date":1660,"open":60,"high":456,"low":1661,"close":456,"change":776,"percent_change":1662,"volume":1663,"transactions":9,"vwap":456},"2025-11-24",1.003,0.95,47200,{"date":1665,"open":1257,"high":1257,"low":1127,"close":60,"change":229,"percent_change":1666,"volume":1667,"transactions":9,"vwap":60},"2025-11-21",-4.98,81700,{"date":1669,"open":1613,"high":1670,"low":1625,"close":1671,"change":970,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-20",1.19,1.105,0.45,294700,{"date":1675,"open":60,"high":1613,"low":1676,"close":1630,"change":597,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1630},"2025-11-19",1.045,4.76,228500,{"date":1680,"open":1101,"high":60,"low":1681,"close":60,"change":1133,"percent_change":1682,"volume":1683,"transactions":9,"vwap":60},"2025-11-18",0.99199998,3.96,122000,{"date":1685,"open":60,"high":1642,"low":1686,"close":698,"change":286,"percent_change":1687,"volume":1688,"transactions":9,"vwap":698},"2025-11-17",0.96799999,-4.72,288100,{"date":1690,"open":1642,"high":1625,"low":1101,"close":456,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":456},"2025-11-14",-0.04,-3.64,166400,{"date":1695,"open":1257,"high":1257,"low":1642,"close":1630,"change":1691,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1630},"2025-11-13",-3.51,86200,{"date":1699,"open":1607,"high":1653,"low":1700,"close":1257,"change":209,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1257},"2025-11-12",1.091,1.79,150900,{"date":1704,"open":1625,"high":1257,"low":1705,"close":1613,"change":776,"percent_change":1634,"volume":1482,"transactions":9,"vwap":1613},"2025-11-11",1.075,{"date":1707,"open":1127,"high":1613,"low":698,"close":1638,"change":1141,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1638},"2025-11-10",6.73,187100,{"date":1711,"open":1642,"high":1642,"low":173,"close":1127,"change":1691,"percent_change":834,"volume":1712,"transactions":9,"vwap":1127},"2025-11-07",166900,{"date":1714,"open":1638,"high":1638,"low":1101,"close":1642,"change":795,"percent_change":795,"volume":1715,"transactions":9,"vwap":1642},"2025-11-06",242800,{"date":1717,"open":1613,"high":1718,"low":456,"close":1642,"change":790,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1642},"2025-11-05",1.206,-2.7,359300,{"date":1722,"open":1164,"high":1723,"low":1164,"close":1638,"change":1141,"percent_change":1708,"volume":1724,"transactions":9,"vwap":1638},"2025-11-04",1.137,532100,{"date":1726,"open":1101,"high":60,"low":1164,"close":1127,"change":209,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1127},"2025-11-03",1.96,239500,{"date":1730,"open":1164,"high":1127,"low":1116,"close":1100,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1100},"2025-10-31",0.036,3.66,550100,{"date":1735,"open":1736,"high":1737,"low":1095,"close":1738,"change":998,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-30",0.958,0.99699998,0.98400003,2.61,229900,{"date":1742,"open":1071,"high":1064,"low":530,"close":1743,"change":1074,"percent_change":120,"volume":1033,"transactions":9,"vwap":1743},"2025-10-29",0.95899999,{"date":1745,"open":173,"high":1746,"low":1102,"close":1747,"change":1748,"percent_change":1749,"volume":778,"transactions":9,"vwap":1747},"2025-10-28",1.027,0.95300001,-0.047,-4.7,{"date":1751,"open":530,"high":1752,"low":530,"close":173,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":173},"2025-10-27",1.07,0.071,7.64,393400,{"date":1757,"open":1758,"high":1073,"low":1163,"close":1759,"change":914,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-24",0.92799997,0.92900002,2.09,118300,{"date":1763,"open":1079,"high":1764,"low":161,"close":1148,"change":1009,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1148},"2025-10-23",0.926,-0.55,64000,{"date":1768,"open":1140,"high":1769,"low":161,"close":1770,"change":941,"percent_change":161,"volume":1771,"transactions":9,"vwap":1770},"2025-10-22",0.94599998,0.91500002,166300,{"date":1773,"open":1758,"high":1073,"low":1774,"close":1775,"change":718,"percent_change":21,"volume":1776,"transactions":9,"vwap":1775},"2025-10-21",0.89099997,0.90700001,168000,{"date":1778,"open":1452,"high":1078,"low":1452,"close":1088,"change":1081,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1088},"2025-10-20",13.21,427200,{"date":1782,"open":1783,"high":1784,"low":1186,"close":1785,"change":941,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-17",0.84100002,0.84299999,0.833,0.97,242200,{"date":1789,"open":46,"high":46,"low":1489,"close":1790,"change":1468,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-16",0.82499999,-2.71,319100,{"date":1794,"open":161,"high":1079,"low":1783,"close":1795,"change":871,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-15",0.84799999,-2.97,231800,{"date":1799,"open":1800,"high":1148,"low":1801,"close":1802,"change":737,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-14",0.90399998,0.85100001,0.87400001,-3.21,157200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-13",0.82999998,0.92500001,0.903,0.046,5.37,272100,{"date":1814,"open":46,"high":1079,"low":1206,"close":1815,"change":1158,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-10",0.85699999,-3.92,231300,{"date":1819,"open":1820,"high":1164,"low":1065,"close":1821,"change":935,"percent_change":335,"volume":1822,"transactions":9,"vwap":1821},"2025-10-09",0.92000002,0.89200002,762300,{"date":1824,"open":1206,"high":1148,"low":1187,"close":1148,"change":1534,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1148},"2025-10-08",8.72,334700,{"date":1828,"open":1829,"high":1829,"low":1178,"close":1830,"change":1505,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-07",0.84200001,0.83700001,-0.36,314500,{"date":1834,"open":1140,"high":1140,"low":1187,"close":1206,"change":1040,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1206},"2025-10-06",-4.44,676600,{"date":1838,"open":1839,"high":1148,"low":1801,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-03",0.88800001,0.87900001,-0.011,-1.24,579500,{"date":1845,"open":1109,"high":1109,"low":1147,"close":1140,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1140},"2025-10-02",-0.085,-8.72,714300,{"date":1850,"open":1073,"high":698,"low":1095,"close":1109,"change":856,"percent_change":954,"volume":1851,"transactions":9,"vwap":1109},"2025-10-01",491100,{"date":1853,"open":1071,"high":1164,"low":161,"close":1747,"change":790,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1747},"2025-09-30",-3.05,809900,{"date":1857,"open":173,"high":1858,"low":1078,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-29",1.025,0.98299998,-0.067,-6.38,1058200,{"date":1864,"open":508,"high":508,"low":1101,"close":60,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":60},"2025-09-26",-0.48,-31.37,12131800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1081,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-25",1.39,1.55,1.366,1.53,7.75,7508200,{"date":1877,"open":1878,"high":1599,"low":519,"close":1879,"change":1081,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-24",1.3,1.42,8.4,86700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":135,"change":1691,"percent_change":1887,"volume":1888,"transactions":9,"vwap":135},"2025-09-23",1.32,1.399,1.29,-2.96,97300,{"date":1890,"open":1891,"high":1892,"low":508,"close":1892,"change":1081,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-22",1.24,1.35,8.87,166600,{"date":1896,"open":508,"high":1897,"low":1615,"close":1891,"change":209,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1891},"2025-09-19",1.4,1.64,473600,{"date":1901,"open":1653,"high":135,"low":1653,"close":1902,"change":776,"percent_change":1903,"volume":1511,"transactions":9,"vwap":1902},"2025-09-18",1.22,0.83,{"date":1905,"open":1906,"high":1907,"low":149,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-17",1.47,1.49,1.21,-0.25,-17.12,453600,{"date":1913,"open":1878,"high":1914,"low":1878,"close":1915,"change":904,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-16",1.48,1.46,12.31,218700,{"date":1919,"open":508,"high":135,"low":508,"close":1878,"change":1081,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1878},"2025-09-15",9.24,206800,{"date":1923,"open":1625,"high":1601,"low":456,"close":1670,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1670},"2025-09-12",0.12,11.21,350800,{"date":1928,"open":1164,"high":1630,"low":1064,"close":1752,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1752},"2025-09-11",0.06,5.94,151300,{"date":1933,"open":698,"high":698,"low":1164,"close":698,"change":776,"percent_change":173,"volume":1934,"transactions":9,"vwap":698},"2025-09-10",44000,{"date":1936,"open":60,"high":456,"low":1164,"close":173,"change":1691,"percent_change":1937,"volume":1938,"transactions":9,"vwap":173},"2025-09-09",-3.85,156100,{"date":1940,"open":1100,"high":1752,"low":1071,"close":1127,"change":776,"percent_change":1786,"volume":1265,"transactions":9,"vwap":1127},"2025-09-08",{"date":1942,"open":1164,"high":60,"low":1073,"close":1101,"change":1298,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1101},"2025-09-05",6.74,158900,{"date":1946,"open":161,"high":1947,"low":1147,"close":1086,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1086},"2025-09-04",0.96600002,0.078,8.79,204400,{"date":1952,"open":1140,"high":1953,"low":46,"close":1954,"change":746,"percent_change":1081,"volume":1955,"transactions":9,"vwap":1954},"2025-09-03",0.921,0.88700002,67000,{"date":1957,"open":1140,"high":1140,"low":1815,"close":1958,"change":1074,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-02",0.88599998,0.68,48400,{"date":1962,"open":1963,"high":1148,"low":46,"close":161,"change":499,"percent_change":1964,"volume":1965,"transactions":9,"vwap":161},"2025-08-29",0.889,-1.12,45400,{"date":1967,"open":1079,"high":1968,"low":1969,"close":1140,"change":1970,"percent_change":1672,"volume":1971,"transactions":9,"vwap":1140},"2025-08-28",0.917,0.88099998,0.004,43900,{"date":1973,"open":1148,"high":1974,"low":161,"close":1958,"change":1975,"percent_change":1005,"volume":1976,"transactions":9,"vwap":1958},"2025-08-27",0.92699999,-0.043,117400,{"date":1978,"open":1979,"high":1979,"low":1079,"close":1759,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1759},"2025-08-26",1.088,-0.121,-11.52,389100,{"date":1984,"open":1489,"high":1642,"low":1415,"close":60,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":60},"2025-08-25",0.257,32.41,786800,{"date":1989,"open":1189,"high":1187,"low":1216,"close":1990,"change":1991,"percent_change":598,"volume":1992,"transactions":9,"vwap":1990},"2025-08-22",0.79299998,0.007,152100,{"date":1994,"open":1995,"high":1290,"low":1189,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-21",0.78899997,0.78600001,-0.013,-1.63,112300,{"date":2001,"open":1452,"high":1457,"low":1392,"close":2002,"change":286,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-20",0.79900002,-5.89,192000,{"date":2006,"open":1830,"high":2007,"low":1593,"close":2008,"change":806,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-19",0.87699997,0.84899998,1.43,200100,{"date":2012,"open":1807,"high":2013,"low":1187,"close":1830,"change":976,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1830},"2025-08-18",0.86799997,2.07,318900,{"date":2017,"open":1186,"high":2008,"low":1189,"close":1187,"change":892,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1187},"2025-08-15",2.63,99800,{"date":2021,"open":1187,"high":1795,"low":2022,"close":2002,"change":1015,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2002},"2025-08-14",0.78100002,-3.73,158300,{"date":2026,"open":1785,"high":1452,"low":1588,"close":1807,"change":2027,"percent_change":1865,"volume":2028,"transactions":9,"vwap":1807},"2025-08-13",-0.004,105600,{"date":2030,"open":2031,"high":1452,"low":2032,"close":2033,"change":806,"percent_change":1915,"volume":2034,"transactions":9,"vwap":2033},"2025-08-12",0.82200003,0.80299997,0.83399999,249600,{"date":2036,"open":1206,"high":1784,"low":1442,"close":2031,"change":1468,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2031},"2025-08-11",-2.72,238600,{"date":2040,"open":1807,"high":2041,"low":2042,"close":2043,"change":258,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-08",0.86299998,0.82599998,0.84500003,1.81,67500,{"date":2047,"open":1206,"high":1452,"low":2048,"close":1807,"change":811,"percent_change":1201,"volume":1976,"transactions":9,"vwap":1807},"2025-08-07",0.81800002,{"date":2050,"open":46,"high":1140,"low":1807,"close":2051,"change":1404,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-06",0.83899999,-4.66,100300,{"date":2055,"open":2056,"high":1079,"low":1452,"close":161,"change":970,"percent_change":2057,"volume":2058,"transactions":9,"vwap":161},"2025-08-05",0.875,0.57,86300,{"date":2060,"open":1815,"high":1079,"low":1452,"close":2056,"change":998,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2056},"2025-08-04",2.94,66200,{"date":2064,"open":46,"high":1079,"low":2065,"close":1452,"change":286,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1452},"2025-08-01",0.83499998,-5.56,250500,{"date":2069,"open":1820,"high":1820,"low":2070,"close":1079,"change":838,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1079},"2025-07-31",0.87300003,-1.64,169400,{"date":2074,"open":1587,"high":1758,"low":2075,"close":1770,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1770},"2025-07-30",0.82700002,0.026,2.92,313900,{"date":2080,"open":1770,"high":1095,"low":1839,"close":1963,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1963},"2025-07-29",-0.006,-0.67,169000,{"date":2085,"open":1064,"high":1100,"low":1452,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-28",0.89499998,-0.083,-8.49,556600,{"date":2091,"open":698,"high":2092,"low":1073,"close":2093,"change":981,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-25",1.037,0.97799999,-3.17,197100,{"date":2097,"open":1100,"high":60,"low":173,"close":698,"change":1239,"percent_change":2098,"volume":2099,"transactions":9,"vwap":698},"2025-07-24",-1.94,163300,{"date":2101,"open":1071,"high":2102,"low":1071,"close":1101,"change":1929,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1101},"2025-07-23",1.054,6.19,456100,{"date":2106,"open":1078,"high":2107,"low":530,"close":1071,"change":258,"percent_change":898,"volume":2108,"transactions":9,"vwap":1071},"2025-07-22",0.97399998,169700,{"date":2110,"open":1073,"high":1064,"low":1808,"close":1157,"change":992,"percent_change":1662,"volume":2111,"transactions":9,"vwap":1157},"2025-07-21",167000,{"date":2113,"open":46,"high":1071,"low":2114,"close":1769,"change":2115,"percent_change":517,"volume":2116,"transactions":9,"vwap":1769},"2025-07-18",0.82300001,0.076,392300,{"date":2118,"open":1821,"high":1079,"low":1784,"close":46,"change":795,"percent_change":795,"volume":2028,"transactions":9,"vwap":46},"2025-07-17",{"date":2120,"open":1489,"high":161,"low":2121,"close":46,"change":1291,"percent_change":2122,"volume":2123,"transactions":9,"vwap":46},"2025-07-16",0.79400003,6.75,224800,{"date":2125,"open":1452,"high":1452,"low":1489,"close":2126,"change":988,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-15",0.815,-2.28,139900,{"date":2130,"open":1140,"high":1079,"low":2033,"close":2033,"change":1748,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2033},"2025-07-14",-5.33,162100,{"date":2134,"open":1079,"high":1079,"low":46,"close":1969,"change":988,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1969},"2025-07-11",-2.11,115200,{"date":2138,"open":1140,"high":1079,"low":161,"close":1079,"change":927,"percent_change":2139,"volume":2053,"transactions":9,"vwap":1079},"2025-07-10",1.58,{"date":2141,"open":161,"high":1079,"low":161,"close":1958,"change":1074,"percent_change":1959,"volume":2142,"transactions":9,"vwap":1958},"2025-07-09",47300,{"date":2144,"open":1587,"high":2086,"low":2145,"close":161,"change":970,"percent_change":2057,"volume":2146,"transactions":9,"vwap":161},"2025-07-08",0.86000001,61100,{"date":2148,"open":1079,"high":1820,"low":46,"close":2056,"change":1208,"percent_change":1090,"volume":983,"transactions":9,"vwap":2056},"2025-07-07",{"date":2150,"open":2145,"high":1820,"low":2151,"close":1079,"change":1117,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1079},"2025-07-03",0.85500002,5.26,31100,{"date":2155,"open":46,"high":1140,"low":1807,"close":2151,"change":970,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2151},"2025-07-02",0.59,62000,{"date":2159,"open":46,"high":1140,"low":2160,"close":1452,"change":1239,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1452},"2025-07-01",0.847,-2.3,30200,{"date":2164,"open":1457,"high":1958,"low":1290,"close":46,"change":892,"percent_change":2165,"volume":2166,"transactions":9,"vwap":46},"2025-06-30",2.47,56300,{"date":2168,"open":46,"high":1963,"low":1290,"close":2008,"change":1841,"percent_change":2169,"volume":763,"transactions":9,"vwap":2008},"2025-06-27",-1.28,{"date":2171,"open":1206,"high":1079,"low":1187,"close":2145,"change":1435,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2145},"2025-06-26",-1.6,169200,{"date":2175,"open":1095,"high":1073,"low":2145,"close":1802,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1802},"2025-06-25",-0.076,-8,190700,{"date":2180,"open":1071,"high":1122,"low":1095,"close":1073,"change":822,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1073},"2025-06-24",-1.76,97100,{"date":2184,"open":1078,"high":2185,"low":2186,"close":2187,"change":1991,"percent_change":106,"volume":2188,"transactions":9,"vwap":2187},"2025-06-23",1.048,0.93099999,0.96700001,152500,{"date":2190,"open":1164,"high":173,"low":1095,"close":1078,"change":1691,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1078},"2025-06-20",-4,97500,{"date":2194,"open":698,"high":698,"low":1064,"close":173,"change":795,"percent_change":795,"volume":2195,"transactions":9,"vwap":173},"2025-06-18",58500,{"date":2197,"open":1164,"high":1101,"low":1164,"close":173,"change":499,"percent_change":2198,"volume":2199,"transactions":9,"vwap":173},"2025-06-17",-0.99,67100,{"date":2201,"open":1071,"high":1676,"low":1073,"close":698,"change":1453,"percent_change":2202,"volume":2203,"transactions":9,"vwap":698},"2025-06-16",3.38,89900,{"date":2205,"open":1164,"high":173,"low":1073,"close":2206,"change":1975,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-13",0.977,-4.22,88700,{"date":2210,"open":1127,"high":1127,"low":173,"close":1100,"change":1239,"percent_change":2211,"volume":1219,"transactions":9,"vwap":1100},"2025-06-12",-1.92,{"date":2213,"open":1625,"high":1630,"low":2214,"close":1127,"change":499,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1127},"2025-06-11",0.935,-0.95,1322100,{"date":2218,"open":698,"high":60,"low":2219,"close":60,"change":597,"percent_change":2220,"volume":2221,"transactions":9,"vwap":60},"2025-06-10",0.96399999,5,52800,{"date":2223,"open":1100,"high":1101,"low":2093,"close":173,"change":258,"percent_change":2224,"volume":2225,"transactions":9,"vwap":173},"2025-06-09",1.52,130800,{"date":2227,"open":173,"high":698,"low":2107,"close":1122,"change":1009,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1122},"2025-06-06",-0.51,47900,{"date":2231,"open":1071,"high":173,"low":2232,"close":1164,"change":1547,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1164},"2025-06-05",0.95099998,3.02,37100,{"date":2236,"open":2237,"high":1947,"low":2237,"close":1085,"change":1133,"percent_change":2238,"volume":2142,"transactions":9,"vwap":1085},"2025-06-04",0.93300003,4.34,{"date":2240,"open":1073,"high":698,"low":1953,"close":1953,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1953},"2025-06-03",-0.056,-5.73,56600,{"date":2245,"open":1100,"high":1100,"low":2246,"close":2206,"change":1975,"percent_change":2207,"volume":2247,"transactions":9,"vwap":2206},"2025-06-02",0.963,60400,{"date":2249,"open":1127,"high":1127,"low":1064,"close":1100,"change":838,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1100},"2025-05-30",-1.45,40300,{"date":2253,"open":1101,"high":60,"low":1100,"close":2254,"change":258,"percent_change":1906,"volume":2255,"transactions":9,"vwap":2254},"2025-05-29",1.035,45700,{"date":2257,"open":1127,"high":1127,"low":173,"close":1100,"change":790,"percent_change":1540,"volume":2258,"transactions":9,"vwap":1100},"2025-05-28",34900,{"date":2260,"open":1625,"high":1625,"low":1101,"close":60,"change":286,"percent_change":2261,"volume":2262,"transactions":9,"vwap":60},"2025-05-27",-4.55,41900,{"date":2264,"open":1071,"high":1613,"low":1071,"close":1630,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1630},"2025-05-23",0.13,13.4,316100,{"date":2269,"open":1078,"high":698,"low":1073,"close":1071,"change":776,"percent_change":1127,"volume":2270,"transactions":9,"vwap":1071},"2025-05-22",59400,{"date":2272,"open":173,"high":698,"low":1073,"close":1078,"change":1239,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1078},"2025-05-21",-2.04,61600,{"date":2276,"open":2277,"high":1100,"low":1071,"close":1064,"change":1239,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1064},"2025-05-20",0.99299997,-2,41500,{"date":2281,"open":173,"high":1100,"low":2282,"close":173,"change":499,"percent_change":2198,"volume":942,"transactions":9,"vwap":173},"2025-05-19",0.94499999,{"date":2284,"open":1101,"high":1101,"low":173,"close":698,"change":1239,"percent_change":2098,"volume":1261,"transactions":9,"vwap":698},"2025-05-16",{"date":2286,"open":60,"high":60,"low":1100,"close":1101,"change":790,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1101},"2025-05-15",-2.83,58200,{"date":2290,"open":456,"high":1642,"low":1676,"close":456,"change":499,"percent_change":2291,"volume":2292,"transactions":9,"vwap":456},"2025-05-14",-0.93,52200,{"date":2294,"open":456,"high":1625,"low":60,"close":1752,"change":1009,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1752},"2025-05-13",-0.47,70500,{"date":2298,"open":1638,"high":2299,"low":456,"close":1705,"change":1009,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1705},"2025-05-12",1.122,-0.46,128200,{"date":2303,"open":60,"high":1630,"low":1127,"close":1642,"change":209,"percent_change":1657,"volume":2304,"transactions":9,"vwap":1642},"2025-05-09",94600,{"date":2306,"open":1101,"high":1642,"low":698,"close":456,"change":209,"percent_change":1169,"volume":2307,"transactions":9,"vwap":456},"2025-05-08",161500,{"date":2309,"open":1642,"high":1625,"low":1100,"close":1127,"change":1691,"percent_change":834,"volume":2310,"transactions":9,"vwap":1127},"2025-05-07",81800,{"date":2312,"open":1607,"high":1257,"low":1127,"close":1642,"change":198,"percent_change":2313,"volume":873,"transactions":9,"vwap":1642},"2025-05-06",-5.26,{"date":2315,"open":149,"high":149,"low":1638,"close":1257,"change":286,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1257},"2025-05-05",-4.2,123500,{"date":2319,"open":1608,"high":1608,"low":2320,"close":1670,"change":1691,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1670},"2025-05-02",1.185,-3.25,128300,{"date":2324,"open":149,"high":1608,"low":1615,"close":1608,"change":1141,"percent_change":1609,"volume":2325,"transactions":9,"vwap":1608},"2025-05-01",134200,{"date":2327,"open":149,"high":1670,"low":1257,"close":1615,"change":499,"percent_change":2328,"volume":824,"transactions":9,"vwap":1615},"2025-04-30",-0.85,{"date":2330,"open":1908,"high":1891,"low":1615,"close":149,"change":286,"percent_change":2331,"volume":835,"transactions":9,"vwap":149},"2025-04-29",-4.1,{"date":2333,"open":2334,"high":519,"low":1902,"close":1902,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1902},"2025-04-28",1.26,-0.13,-9.63,129900,{"date":2339,"open":1897,"high":2340,"low":1608,"close":1892,"change":140,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1892},"2025-04-25",1.45,-20.12,600300,{"date":2344,"open":2345,"high":2346,"low":2224,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-04-24",1.62,1.69,0.1,6.29,60200,{"date":179,"open":1906,"high":777,"low":2351,"close":2352,"change":1924,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},1.41,1.59,8.16,124200]