[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOOP":3,"homepage-market-summary":30,"stock-historical-LOOP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOOP","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},"Loop Industries, Inc. Common Stock","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Loop Industries Inc is a technology company whose mission is to accelerate the world's shift toward sustainable PET plastic and polyester fiber and away from dependence on fossil fuels. Loop Industries owns patented and proprietary technology that depolymerizes no and low-value waste PET plastic and polyester fiber, including plastic bottles, packaging, and textiles such as carpets and clothing, into its base building block monomers, DMT and MEG.","38","Terrebonne, A8",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},0.43,0.45,0.4799,0.4477,-0.0177,-3.95,73668.535137,249,0.4337,1.99,0.3862,359968.97035078885,2.7,2229,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,138,143,147],{"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":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.29,320553,117001811.558048,-60,"2025-04-23",[183,184,193,204,214,224,234,244,255,265,275,285,296,306,317,326,336,346,356,365,374,385,396,406,416,425,436,446,456,466,477,486,497,507,517,527,537,547,556,564,573,582,592,601,612,622,630,639,648,658,669,678,688,696,702,710,719,726,735,743,751,758,765,770,776,782,790,799,806,814,820,827,833,841,849,855,862,868,873,881,889,894,899,905,913,920,926,934,940,946,950,955,961,967,973,978,982,987,990,996,1002,1006,1011,1017,1020,1024,1028,1032,1037,1040,1043,1048,1052,1057,1062,1066,1071,1076,1079,1084,1089,1093,1097,1101,1105,1109,1112,1117,1122,1126,1130,1135,1138,1143,1148,1152,1157,1164,1168,1171,1174,1179,1182,1186,1190,1193,1197,1200,1205,1209,1212,1215,1219,1222,1224,1228,1231,1234,1237,1241,1247,1252,1257,1261,1265,1267,1270,1274,1277,1282,1287,1292,1299,1303,1307,1310,1314,1318,1322,1327,1332,1336,1341,1345,1349,1355,1360,1364,1370,1376,1380,1384,1390,1398,1402,1406,1411,1416,1420,1427,1434,1440,1448,1455,1461,1465,1469,1472,1475,1479,1482,1486,1490,1495,1500,1504,1508,1513,1518,1522,1527,1531,1535,1539,1543,1546,1552,1557,1562,1567,1573,1578,1584,1588,1594,1600,1607,1612,1616,1621,1625,1629,1633,1640,1647,1652,1660,1665,1669,1673,1677,1683,1688,1692,1697,1701,1705,1710,1714,1717,1721,1725,1730,1735,1740,1743,1750,1757,1762,1768,1774,1779,1785,1789,1794,1799,1802,1805,1809,1813,1817,1821,1825,1829,1833,1839,1842,1846,1849,1853,1857,1861,1867,1871,1875,1880,1883,1886,1891,1896,1901,1906,1910,1913,1916,1920,1923,1927,1930,1934,1938,1942,1945,1949,1952,1955,1959,1963,1968,1972,1976,1980,1984,1987,1990,1995,1999,2002,2006,2010,2014,2019,2023,2027,2031,2038,2042,2046,2050,2055,2059,2063,2067,2071,2076,2080,2085,2090,2095,2101,2105,2110,2114,2119,2125,2130,2136,2140,2145,2150,2154,2159,2163,2167,2171],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.4599,0.439,-0.0018,-0.4,36935.607893,256,0.4456,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.424,0.4715,0.41,0.4495,0.0365,8.84,264584.50738,903,0.4496,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.4388,0.4499,0.413,-0.0239,-5.47,178008.292309,766,0.4196,{"date":215,"open":216,"high":17,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.4395,0.42,0.4369,-0.0072,-1.62,76941.266214,555,0.4343,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.469,0.4362,0.4441,-0.0169,-3.67,63736.161688,264,0.4497,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.474,0.4526,0.461,-0.0139,-2.93,74080.162801,266,0.4635,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.49,0.5046,0.465,0.4749,-0.0002,-0.04,223254.041941,614,0.4807,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.4898,0.4732,0.4751,-0.0035,-0.73,41594.930539,241,0.4816,{"date":266,"open":246,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.49965,0.46,0.4786,-0.023,-4.59,106120.606833,411,0.4764,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.539,0.4901,0.5016,-0.0188,-3.61,62420.009049,335,0.5058,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.5328,0.5641,0.510201,0.5204,-0.013,-2.44,233262.497922,1002,0.5327,{"date":297,"open":236,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",0.55,0.473,0.5334,0.049,10.12,569179.867068,1616,0.5359,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.47,0.4846,0.4501,0.4844,0.0114,2.41,123411.127649,524,0.4702,{"date":318,"open":319,"high":319,"low":320,"close":299,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",0.496,0.425,-0.0125,-2.57,136224.726359,910,0.4705,{"date":327,"open":328,"high":329,"low":268,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",0.4679,0.4922,0.4855,0.0127,2.69,153039.018219,609,0.4734,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":203},"2026-09-11",0.4407,0.478,0.4267,0.4728,0.0319,7.24,621383.320831,657,{"date":347,"open":348,"high":349,"low":197,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",0.435,0.4431,0.4409,0.0109,2.53,324897.462837,1006,0.4234,{"date":357,"open":358,"high":359,"low":16,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.4622,0.4624,-0.0231,-5.1,90785.343606,481,0.4503,{"date":366,"open":308,"high":367,"low":237,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.4886,0.4531,-0.024,-5.03,152278.037293,770,0.4711,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",0.51,0.5156,0.471,0.4771,-0.0379,-7.36,146417.033626,969,0.4916,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",0.5183,0.5403,0.5102,0.515,-0.0004,-0.08,161543.06808,684,0.5226,{"date":397,"open":246,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",0.5255,0.481,0.5154,0.0185,3.72,180422.612062,661,0.5042,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.462,0.5021,0.4969,0.0149,3.09,198230.70009,1066,0.4828,{"date":417,"open":418,"high":418,"low":226,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",0.52,0.482,-0.0402,-7.7,305011.181251,1251,0.4906,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.518,0.554,0.511,0.5222,-0.0348,-6.25,281841.321385,1147,0.5295,{"date":437,"open":438,"high":439,"low":298,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",0.5727,0.5959,0.557,-0.0349,-5.9,355603.097468,1599,0.5662,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":246,"volume":453,"transactions":454,"vwap":455},"2026-08-26",0.589,0.6082,0.566,0.5919,0.0029,328772.752078,1317,0.5859,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",0.5868,0.606,0.556,-0.0297,-4.8,655951.991025,2253,0.5799,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",0.577,0.65,0.574,0.6187,-0.0003,-0.05,1137897.073578,3441,0.6076,{"date":478,"open":479,"high":480,"low":101,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":481},"2026-08-21",0.611,0.6598,0.619,-0.026,-4.03,2398661.677666,8050,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.8931,0.98,0.629,0.645,0.0247,3.98,57553761.71774,173791,0.9465,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.62,0.655,0.6203,-0.0122,-1.93,36379.49365,285,0.6411,{"date":508,"open":509,"high":157,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",0.663,0.6208,0.6325,-0.0175,-2.69,64933.269405,900,0.6525,{"date":518,"open":519,"high":520,"low":521,"close":469,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",0.64,0.6615,0.625,0.0072,1.12,57659.413799,881,0.6485,{"date":528,"open":529,"high":530,"low":521,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",0.635,0.66495,0.6428,0.0103,1.63,22171.002,682,0.6342,{"date":538,"open":539,"high":540,"low":541,"close":511,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",0.648,0.6899,0.6216,-0.0324,-4.87,21215.61449,239,0.6519,{"date":548,"open":549,"high":550,"low":521,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",0.6492,0.6649,0.0087,1.33,57559.091807,384,0.6455,{"date":557,"open":38,"high":558,"low":519,"close":559,"change":560,"percent_change":72,"volume":561,"transactions":562,"vwap":563},"2026-08-11",0.6675,0.6562,0.0014,57065.073954,530,0.6472,{"date":565,"open":566,"high":566,"low":519,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.697,0.6548,-0.0253,-3.72,40867.624894,472,0.6571,{"date":574,"open":575,"high":111,"low":576,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",0.7015,0.67495,0.6801,0,24319.266318,192,0.6943,{"date":583,"open":584,"high":585,"low":586,"close":577,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",0.728,0.75,0.68,-0.006,-0.87,28097.619409,141,0.7082,{"date":593,"open":106,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":505,"vwap":600},"2026-08-05",0.7497,0.650001,0.6861,-0.0405,-5.57,60630.208066,0.6981,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",0.7383,0.7948,0.725,0.7266,-0.0038,-0.52,19054.231553,345,0.7428,{"date":613,"open":585,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",0.7579,0.7301,0.7304,0.0007,0.1,47629.806889,632,0.7549,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":391,"percent_change":473,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.711,0.8307,0.7297,68152.985007,757,0.7471,{"date":631,"open":632,"high":633,"low":632,"close":615,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.7101,0.822,0.01,1.39,106745.002,537,0.7508,{"date":640,"open":106,"high":641,"low":624,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.784849,0.7201,-0.0148,-2.01,83568.547015,299,0.727,{"date":649,"open":650,"high":651,"low":111,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.7322,0.774,0.7349,-0.0351,-4.56,209624.655203,584,0.7478,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.7766,0.84245,0.747,0.77,-0.0341,-4.24,50007.271014,488,0.791,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":292,"volume":676,"transactions":52,"vwap":677},"2026-07-24",0.8185,0.8694,0.79,0.8041,-0.0201,5554.51788,0.8142,{"date":679,"open":680,"high":681,"low":673,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.89,0.9252,0.8242,-0.101,-10.92,12573.202629,170,0.848,{"date":689,"open":585,"high":690,"low":585,"close":681,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",0.9599,0.1752,23.36,157606.10237,638,0.8682,{"date":697,"open":698,"high":698,"low":106,"close":585,"change":578,"percent_change":578,"volume":699,"transactions":700,"vwap":701},"2026-07-21",0.779,68415.2574,286,0.7435,{"date":703,"open":663,"high":704,"low":705,"close":585,"change":251,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",0.8,0.71,-5.06,76662.551679,435,0.7503,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",0.801,0.82999998,0.78100002,0.79000002,-0.01,-1.25,40200,{"date":720,"open":721,"high":722,"low":585,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-16",0.80000001,0.81,-0.027,-3.26,131300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",0.84100002,0.94,0.75999999,0.82700002,-0.122,-12.86,98800,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",0.85000002,1.08,0.949,0.102,12.04,372700,{"date":744,"open":745,"high":46,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",0.83999997,0.75800002,0.847,0.027,3.29,122500,{"date":752,"open":753,"high":754,"low":721,"close":755,"change":756,"percent_change":81,"volume":757,"transactions":9,"vwap":755},"2026-07-10",0.83099997,0.889,0.81999999,0.017,18600,{"date":759,"open":760,"high":713,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",0.76599997,0.80299997,0.013,1.65,25000,{"date":766,"open":767,"high":721,"low":768,"close":715,"change":578,"percent_change":578,"volume":769,"transactions":9,"vwap":715},"2026-07-08",0.77999997,0.74000001,105900,{"date":771,"open":772,"high":772,"low":715,"close":715,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":715},"2026-07-07",0.86000001,-0.063,-7.39,38000,{"date":777,"open":778,"high":778,"low":745,"close":779,"change":473,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",0.89999998,0.85299999,-5.54,22000,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",0.96899998,0.90200001,0.903,-0.056,-5.84,61800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",0.96700001,0.977,0.91000003,0.95899999,-0.001,-0.1,5400,{"date":800,"open":801,"high":801,"low":778,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",0.97000003,0.95999998,-0.004,-0.41,27200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",0.92000002,0.98000002,0.96399999,0.134,16.14,28600,{"date":815,"open":713,"high":816,"low":817,"close":713,"change":634,"percent_change":818,"volume":819,"transactions":9,"vwap":713},"2026-06-26",0.87300003,0.80199999,1.22,15900,{"date":821,"open":721,"high":822,"low":823,"close":755,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":755},"2026-06-25",0.91399997,0.792,0.03,3.8,94800,{"date":828,"open":715,"high":721,"low":829,"close":715,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":715},"2026-06-24",0.74900001,0.07,9.72,66900,{"date":834,"open":767,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",0.796,0.70599997,0.72000003,-0.022,-2.96,274800,{"date":842,"open":843,"high":844,"low":768,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",0.83499998,0.866,0.74199998,-0.088,-10.6,211600,{"date":850,"open":754,"high":851,"low":713,"close":713,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":713},"2026-06-18",0.91600001,-0.058,-6.53,55600,{"date":856,"open":162,"high":808,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",0.83399999,0.88800001,0.038,4.47,30200,{"date":863,"open":864,"high":729,"low":843,"close":737,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":737},"2026-06-16",0.89300001,-0.07,-7.61,58200,{"date":869,"open":801,"high":870,"low":858,"close":808,"change":871,"percent_change":724,"volume":872,"transactions":9,"vwap":808},"2026-06-15",1.046,-0.031,75500,{"date":874,"open":875,"high":876,"low":713,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",0.84500003,1.02,0.95099998,0.13,15.83,181900,{"date":882,"open":883,"high":876,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",0.96100003,0.73299998,0.82099998,-0.179,-17.9,414000,{"date":890,"open":891,"high":892,"low":174,"close":174,"change":578,"percent_change":578,"volume":893,"transactions":9,"vwap":174},"2026-06-10",1.01,1.085,139000,{"date":895,"open":523,"high":150,"low":809,"close":174,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":174},"2026-06-09",-0.15,-13.04,226900,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":251,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-08",1.21,1.15,-3.36,33700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":797,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",1.27,1.286,1.16,1.19,-7.75,45300,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":716,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",1.3,1.335,1.29,-0.77,33800,{"date":921,"open":922,"high":923,"low":915,"close":915,"change":924,"percent_change":925,"volume":919,"transactions":9,"vwap":915},"2026-06-03",1.375,1.399,-0.09,-6.47,{"date":927,"open":928,"high":929,"low":930,"close":635,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":635},"2026-06-02",1.4,1.448,1.34,-0.03,-2.11,26600,{"date":935,"open":73,"high":936,"low":73,"close":937,"change":824,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",1.43,1.42,2.16,100600,{"date":941,"open":942,"high":937,"low":942,"close":635,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":635},"2026-05-29",1.32,0.08,6.11,60900,{"date":947,"open":942,"high":73,"low":948,"close":136,"change":251,"percent_change":839,"volume":949,"transactions":9,"vwap":136},"2026-05-28",1.252,95500,{"date":951,"open":928,"high":928,"low":930,"close":952,"change":251,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",1.35,-2.88,29400,{"date":956,"open":957,"high":958,"low":73,"close":635,"change":959,"percent_change":960,"volume":813,"transactions":9,"vwap":635},"2026-05-26",1.38,1.478,0.02,1.46,{"date":962,"open":930,"high":963,"low":964,"close":73,"change":959,"percent_change":965,"volume":966,"transactions":9,"vwap":73},"2026-05-22",1.385,1.261,1.48,74400,{"date":968,"open":942,"high":969,"low":970,"close":952,"change":824,"percent_change":971,"volume":972,"transactions":9,"vwap":952},"2026-05-21",1.398,1.25,2.27,107200,{"date":974,"open":952,"high":928,"low":917,"close":942,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":942},"2026-05-20",-0.06,-4.35,64500,{"date":979,"open":635,"high":960,"low":136,"close":957,"change":931,"percent_change":980,"volume":981,"transactions":9,"vwap":957},"2026-05-19",-2.13,40600,{"date":983,"open":937,"high":937,"low":73,"close":984,"change":824,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",1.41,2.17,28300,{"date":988,"open":937,"high":937,"low":957,"close":957,"change":251,"percent_change":989,"volume":819,"transactions":9,"vwap":957},"2026-05-15",-2.82,{"date":991,"open":984,"high":992,"low":635,"close":937,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":937},"2026-05-14",1.455,-0.02,-1.39,56300,{"date":997,"open":928,"high":998,"low":928,"close":999,"change":634,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",1.47,1.44,0.7,16000,{"date":1003,"open":1004,"high":960,"low":984,"close":936,"change":959,"percent_change":937,"volume":1005,"transactions":9,"vwap":936},"2026-05-12",1.45,23400,{"date":1007,"open":1004,"high":1008,"low":928,"close":984,"change":251,"percent_change":1009,"volume":1010,"transactions":9,"vwap":984},"2026-05-11",1.489,-2.76,47800,{"date":1012,"open":999,"high":958,"low":1013,"close":1004,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1004},"2026-05-08",1.411,0.04,2.84,35000,{"date":1018,"open":635,"high":965,"low":635,"close":984,"change":634,"percent_change":705,"volume":1019,"transactions":9,"vwap":984},"2026-05-07",20000,{"date":1021,"open":928,"high":928,"low":952,"close":928,"change":824,"percent_change":1022,"volume":1023,"transactions":9,"vwap":928},"2026-05-06",2.19,125700,{"date":1025,"open":957,"high":1026,"low":73,"close":73,"change":578,"percent_change":578,"volume":1027,"transactions":9,"vwap":73},"2026-05-05",1.419,9100,{"date":1029,"open":957,"high":965,"low":952,"close":73,"change":716,"percent_change":1030,"volume":1031,"transactions":9,"vwap":73},"2026-05-04",-0.72,56600,{"date":1033,"open":552,"high":1004,"low":1034,"close":957,"change":824,"percent_change":1035,"volume":1036,"transactions":9,"vwap":957},"2026-05-01",1.315,2.22,141800,{"date":1038,"open":952,"high":928,"low":930,"close":952,"change":578,"percent_change":578,"volume":1039,"transactions":9,"vwap":952},"2026-04-30",188200,{"date":1041,"open":635,"high":928,"low":930,"close":952,"change":251,"percent_change":953,"volume":1042,"transactions":9,"vwap":952},"2026-04-29",46400,{"date":1044,"open":969,"high":928,"low":136,"close":635,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":635},"2026-04-28",0.06,4.51,32700,{"date":1049,"open":915,"high":928,"low":915,"close":552,"change":634,"percent_change":1050,"volume":1051,"transactions":9,"vwap":552},"2026-04-27",0.76,87200,{"date":1053,"open":1034,"high":930,"low":1054,"close":942,"change":716,"percent_change":1055,"volume":1056,"transactions":9,"vwap":942},"2026-04-24",1.303,-0.75,8600,{"date":1058,"open":915,"high":552,"low":1059,"close":552,"change":1045,"percent_change":1060,"volume":1061,"transactions":9,"vwap":552},"2026-04-23",1.226,4.72,37800,{"date":1063,"open":136,"high":136,"low":970,"close":907,"change":931,"percent_change":1064,"volume":1065,"transactions":9,"vwap":907},"2026-04-22",-2.31,40700,{"date":1067,"open":942,"high":942,"low":1068,"close":915,"change":993,"percent_change":1069,"volume":1070,"transactions":9,"vwap":915},"2026-04-21",1.26,-1.52,5900,{"date":1072,"open":136,"high":1073,"low":1074,"close":942,"change":716,"percent_change":1055,"volume":1075,"transactions":9,"vwap":942},"2026-04-20",1.325,1.285,14100,{"date":1077,"open":552,"high":930,"low":915,"close":552,"change":959,"percent_change":1078,"volume":764,"transactions":9,"vwap":552},"2026-04-17",1.53,{"date":1080,"open":73,"high":73,"low":1081,"close":136,"change":975,"percent_change":1082,"volume":1083,"transactions":9,"vwap":136},"2026-04-16",1.28,-4.38,54600,{"date":1085,"open":928,"high":984,"low":1086,"close":73,"change":993,"percent_change":1087,"volume":1088,"transactions":9,"vwap":73},"2026-04-15",1.36,-1.44,11200,{"date":1090,"open":1086,"high":635,"low":952,"close":635,"change":1014,"percent_change":1091,"volume":1092,"transactions":9,"vwap":635},"2026-04-14",2.96,20100,{"date":1094,"open":957,"high":957,"low":930,"close":952,"change":993,"percent_change":1095,"volume":1096,"transactions":9,"vwap":952},"2026-04-13",-1.46,10500,{"date":1098,"open":635,"high":1004,"low":73,"close":73,"change":473,"percent_change":1099,"volume":1100,"transactions":9,"vwap":73},"2026-04-10",-3.52,58800,{"date":1102,"open":999,"high":1103,"low":635,"close":937,"change":993,"percent_change":994,"volume":1104,"transactions":9,"vwap":937},"2026-04-09",1.5,13800,{"date":1106,"open":1103,"high":1103,"low":999,"close":999,"change":931,"percent_change":1107,"volume":1108,"transactions":9,"vwap":999},"2026-04-08",-2.04,24400,{"date":1110,"open":1004,"high":1103,"low":936,"close":998,"change":959,"percent_change":957,"volume":1111,"transactions":9,"vwap":998},"2026-04-07",33100,{"date":1113,"open":998,"high":1114,"low":1004,"close":1004,"change":251,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1004},"2026-04-06",1.505,-2.68,26300,{"date":1118,"open":999,"high":1119,"low":936,"close":1120,"change":578,"percent_change":578,"volume":1121,"transactions":9,"vwap":1120},"2026-04-02",1.54,1.49,46600,{"date":1123,"open":999,"high":1120,"low":936,"close":1120,"change":1045,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1120},"2026-04-01",4.2,19400,{"date":1127,"open":136,"high":998,"low":136,"close":936,"change":131,"percent_change":1128,"volume":1129,"transactions":9,"vwap":936},"2026-03-31",6.72,42100,{"date":1131,"open":930,"high":928,"low":1132,"close":930,"change":993,"percent_change":1133,"volume":1134,"transactions":9,"vwap":930},"2026-03-30",1.299,-1.47,40500,{"date":1136,"open":1086,"high":957,"low":970,"close":1086,"change":578,"percent_change":578,"volume":1137,"transactions":9,"vwap":1086},"2026-03-27",970100,{"date":1139,"open":1081,"high":922,"low":1140,"close":1086,"change":1045,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1086},"2026-03-26",1.245,4.62,501900,{"date":1144,"open":136,"high":1034,"low":1145,"close":915,"change":716,"percent_change":1146,"volume":1147,"transactions":9,"vwap":915},"2026-03-25",1.23,-0.76,145200,{"date":1149,"open":1086,"high":635,"low":915,"close":136,"change":392,"percent_change":1150,"volume":1151,"transactions":9,"vwap":136},"2026-03-24",-5.76,24600,{"date":1153,"open":952,"high":1154,"low":1155,"close":635,"change":1014,"percent_change":1091,"volume":1156,"transactions":9,"vwap":635},"2026-03-23",1.415,1.305,13100,{"date":1158,"open":917,"high":1159,"low":1160,"close":952,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":952},"2026-03-20",1.357,1.256,0.05,3.85,115800,{"date":1165,"open":952,"high":1086,"low":1081,"close":915,"change":473,"percent_change":1166,"volume":1167,"transactions":9,"vwap":915},"2026-03-19",-3.7,43400,{"date":1169,"open":1081,"high":928,"low":907,"close":952,"change":1161,"percent_change":1162,"volume":1170,"transactions":9,"vwap":952},"2026-03-18",154200,{"date":1172,"open":136,"high":952,"low":1068,"close":915,"change":578,"percent_change":578,"volume":1173,"transactions":9,"vwap":915},"2026-03-17",15000,{"date":1175,"open":73,"high":1176,"low":915,"close":915,"change":392,"percent_change":1177,"volume":1178,"transactions":9,"vwap":915},"2026-03-16",1.395,-5.8,32400,{"date":1180,"open":936,"high":960,"low":73,"close":957,"change":251,"percent_change":989,"volume":1181,"transactions":9,"vwap":957},"2026-03-13",10600,{"date":1183,"open":1086,"high":998,"low":1086,"close":937,"change":1045,"percent_change":1184,"volume":1185,"transactions":9,"vwap":937},"2026-03-12",4.41,35500,{"date":1187,"open":136,"high":73,"low":915,"close":1086,"change":1014,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1086},"2026-03-11",3.03,77800,{"date":1191,"open":915,"high":552,"low":915,"close":942,"change":634,"percent_change":1050,"volume":1192,"transactions":9,"vwap":942},"2026-03-10",12300,{"date":1194,"open":907,"high":552,"low":1195,"close":136,"change":716,"percent_change":1146,"volume":1196,"transactions":9,"vwap":136},"2026-03-09",1.231,52100,{"date":1198,"open":1081,"high":942,"low":910,"close":942,"change":578,"percent_change":578,"volume":1199,"transactions":9,"vwap":942},"2026-03-06",40800,{"date":1201,"open":942,"high":930,"low":907,"close":942,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":942},"2026-03-05",0.005,0.38,40000,{"date":1206,"open":915,"high":552,"low":915,"close":1034,"change":1207,"percent_change":902,"volume":1208,"transactions":9,"vwap":1034},"2026-03-04",0.015,22400,{"date":1210,"open":1068,"high":136,"low":1068,"close":915,"change":578,"percent_change":578,"volume":1211,"transactions":9,"vwap":915},"2026-03-03",106100,{"date":1213,"open":1081,"high":552,"low":1145,"close":915,"change":578,"percent_change":578,"volume":1214,"transactions":9,"vwap":915},"2026-03-02",58400,{"date":1216,"open":917,"high":552,"low":1217,"close":915,"change":578,"percent_change":578,"volume":1218,"transactions":9,"vwap":915},"2026-02-27",1.275,16800,{"date":1220,"open":552,"high":552,"low":915,"close":915,"change":716,"percent_change":1146,"volume":1221,"transactions":9,"vwap":915},"2026-02-26",12600,{"date":1223,"open":930,"high":952,"low":917,"close":136,"change":716,"percent_change":1146,"volume":1092,"transactions":9,"vwap":136},"2026-02-25",{"date":1225,"open":915,"high":1226,"low":915,"close":942,"change":959,"percent_change":1119,"volume":1227,"transactions":9,"vwap":942},"2026-02-24",1.355,97900,{"date":1229,"open":915,"high":136,"low":970,"close":915,"change":578,"percent_change":578,"volume":1230,"transactions":9,"vwap":915},"2026-02-23",21700,{"date":1232,"open":942,"high":942,"low":907,"close":915,"change":578,"percent_change":578,"volume":1233,"transactions":9,"vwap":915},"2026-02-20",29500,{"date":1235,"open":915,"high":1073,"low":1081,"close":915,"change":716,"percent_change":1146,"volume":1236,"transactions":9,"vwap":915},"2026-02-19",87100,{"date":1238,"open":552,"high":1086,"low":136,"close":136,"change":1239,"percent_change":1240,"volume":1214,"transactions":9,"vwap":136},"2026-02-18",-0.005,-0.38,{"date":1242,"open":1081,"high":952,"low":1243,"close":1034,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1034},"2026-02-17",1.265,0.065,5.2,107000,{"date":1248,"open":1081,"high":1249,"low":970,"close":970,"change":931,"percent_change":1250,"volume":1251,"transactions":9,"vwap":970},"2026-02-13",1.291,-2.34,12100,{"date":1253,"open":970,"high":915,"low":1254,"close":1081,"change":824,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1081},"2026-02-12",1.215,2.4,37500,{"date":1258,"open":1259,"high":1081,"low":902,"close":970,"change":578,"percent_change":578,"volume":1260,"transactions":9,"vwap":970},"2026-02-11",1.268,28700,{"date":1262,"open":970,"high":1263,"low":970,"close":970,"change":578,"percent_change":578,"volume":1264,"transactions":9,"vwap":970},"2026-02-10",1.274,15500,{"date":1266,"open":1081,"high":917,"low":970,"close":970,"change":931,"percent_change":1250,"volume":789,"transactions":9,"vwap":970},"2026-02-09",{"date":1268,"open":907,"high":552,"low":970,"close":1081,"change":824,"percent_change":1255,"volume":1269,"transactions":9,"vwap":1081},"2026-02-06",50000,{"date":1271,"open":1068,"high":1243,"low":1272,"close":970,"change":578,"percent_change":578,"volume":1273,"transactions":9,"vwap":970},"2026-02-05",1.235,58100,{"date":1275,"open":970,"high":917,"low":970,"close":970,"change":959,"percent_change":533,"volume":1276,"transactions":9,"vwap":970},"2026-02-04",64400,{"date":1278,"open":1279,"high":1081,"low":910,"close":1145,"change":716,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1145},"2026-02-03",1.24,-0.81,51400,{"date":1283,"open":1284,"high":907,"low":910,"close":1279,"change":824,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1279},"2026-02-02",1.2,2.48,108300,{"date":1288,"open":818,"high":915,"low":910,"close":901,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":901},"2026-01-30",-0.035,-2.81,143600,{"date":1293,"open":1294,"high":970,"low":1295,"close":1140,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1140},"2026-01-29",1.13,1.09,0.115,10.18,82200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1294,"change":634,"percent_change":680,"volume":1125,"transactions":9,"vwap":1294},"2026-01-28",1.11,1.178,{"date":1304,"open":1284,"high":1284,"low":1295,"close":523,"change":931,"percent_change":1305,"volume":1306,"transactions":9,"vwap":523},"2026-01-27",-2.61,50800,{"date":1308,"open":150,"high":818,"low":902,"close":902,"change":993,"percent_change":1309,"volume":813,"transactions":9,"vwap":902},"2026-01-26",-1.71,{"date":1311,"open":902,"high":910,"low":902,"close":150,"change":959,"percent_change":1312,"volume":1313,"transactions":9,"vwap":150},"2026-01-23",1.74,33900,{"date":1315,"open":902,"high":1316,"low":1294,"close":902,"change":634,"percent_change":162,"volume":1317,"transactions":9,"vwap":902},"2026-01-22",1.175,67900,{"date":1319,"open":902,"high":909,"low":1301,"close":1320,"change":824,"percent_change":28,"volume":1321,"transactions":9,"vwap":1320},"2026-01-21",1.14,72000,{"date":1323,"open":1301,"high":1324,"low":1301,"close":1301,"change":251,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1301},"2026-01-20",1.145,-3.48,59300,{"date":1328,"open":1294,"high":1329,"low":1295,"close":902,"change":959,"percent_change":1330,"volume":1331,"transactions":9,"vwap":902},"2026-01-16",1.185,1.77,36400,{"date":1333,"open":902,"high":901,"low":738,"close":1294,"change":251,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1294},"2026-01-15",-3.42,151200,{"date":1337,"open":1320,"high":1338,"low":1301,"close":150,"change":1014,"percent_change":1339,"volume":1340,"transactions":9,"vwap":150},"2026-01-14",1.18,3.54,68600,{"date":1342,"open":1338,"high":1284,"low":1301,"close":1294,"change":931,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1294},"2026-01-13",-2.59,64100,{"date":1346,"open":902,"high":1338,"low":1320,"close":909,"change":959,"percent_change":1347,"volume":1348,"transactions":9,"vwap":909},"2026-01-12",1.75,42600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1320,"change":824,"percent_change":28,"volume":1354,"transactions":9,"vwap":1320},"2026-01-09",1.101,1.196,1.1,98700,{"date":1356,"open":1353,"high":1301,"low":1357,"close":1301,"change":634,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1301},"2026-01-08",1.095,0.91,36600,{"date":1361,"open":1294,"high":1320,"low":1353,"close":1353,"change":993,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1353},"2026-01-07",-1.79,44100,{"date":1365,"open":1366,"high":1294,"low":1367,"close":523,"change":830,"percent_change":1368,"volume":1369,"transactions":9,"vwap":523},"2026-01-06",1.04,1.036,6.67,70900,{"date":1371,"open":876,"high":1372,"low":174,"close":60,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":60},"2026-01-05",1.07,0.035,3.45,61200,{"date":1377,"open":174,"high":1378,"low":174,"close":1379,"change":1207,"percent_change":1103,"volume":805,"transactions":9,"vwap":1379},"2026-01-02",1.03,1.015,{"date":1381,"open":174,"high":1366,"low":174,"close":174,"change":931,"percent_change":1382,"volume":1383,"transactions":9,"vwap":174},"2025-12-31",-2.91,88200,{"date":1385,"open":809,"high":1386,"low":809,"close":1378,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2025-12-30",1.034,0.052,5.32,55100,{"date":1391,"open":1392,"high":891,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-29",0.99000001,0.94999999,0.97799999,-0.032,-3.17,121100,{"date":1399,"open":809,"high":891,"low":809,"close":891,"change":959,"percent_change":1400,"volume":1401,"transactions":9,"vwap":891},"2025-12-26",2.02,38200,{"date":1403,"open":809,"high":1404,"low":802,"close":1392,"change":1405,"percent_change":705,"volume":1129,"transactions":9,"vwap":1392},"2025-12-24",0.99299997,0.007,{"date":1407,"open":802,"high":891,"low":1408,"close":1409,"change":762,"percent_change":930,"volume":1410,"transactions":9,"vwap":1409},"2025-12-23",0.94700003,0.98299998,119300,{"date":1412,"open":802,"high":1413,"low":739,"close":801,"change":959,"percent_change":1414,"volume":1415,"transactions":9,"vwap":801},"2025-12-22",0.99599999,2.11,68000,{"date":1417,"open":1418,"high":1392,"low":1418,"close":1393,"change":1045,"percent_change":1419,"volume":1227,"transactions":9,"vwap":1393},"2025-12-19",0.89899999,6.74,{"date":1421,"open":1422,"high":1423,"low":162,"close":1424,"change":1239,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-18",0.91799998,0.97500002,0.88999999,-0.56,101800,{"date":1428,"open":808,"high":802,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-17",0.88099998,0.89499998,-0.025,-2.72,92200,{"date":1435,"open":1436,"high":174,"low":794,"close":808,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":808},"2025-12-16",0.995,-0.045,-4.66,110100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-15",1.052,0.94300002,0.96499997,-0.085,-8.1,102100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":60,"change":634,"percent_change":1453,"volume":1454,"transactions":9,"vwap":60},"2025-12-12",1.063,1.068,1.021,0.96,29900,{"date":1456,"open":1457,"high":1458,"low":1378,"close":1366,"change":959,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1366},"2025-12-11",1.049,1.06,1.96,43500,{"date":1462,"open":1372,"high":1295,"low":876,"close":876,"change":865,"percent_change":1463,"volume":1464,"transactions":9,"vwap":876},"2025-12-10",-6.42,66500,{"date":1466,"open":1366,"high":1295,"low":1366,"close":1295,"change":1014,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1295},"2025-12-09",3.81,99000,{"date":1470,"open":738,"high":1295,"low":1378,"close":60,"change":251,"percent_change":230,"volume":1471,"transactions":9,"vwap":60},"2025-12-08",88700,{"date":1473,"open":1353,"high":1301,"low":1372,"close":1295,"change":578,"percent_change":578,"volume":1474,"transactions":9,"vwap":1295},"2025-12-05",32800,{"date":1476,"open":1372,"high":1301,"low":60,"close":1295,"change":959,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1295},"2025-12-04",1.87,57100,{"date":1480,"open":60,"high":738,"low":891,"close":1372,"change":634,"percent_change":729,"volume":1481,"transactions":9,"vwap":1372},"2025-12-03",48500,{"date":1483,"open":1301,"high":1301,"low":876,"close":1458,"change":473,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1458},"2025-12-02",-4.5,87400,{"date":1487,"open":902,"high":902,"low":1353,"close":1301,"change":931,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1301},"2025-12-01",-2.63,62100,{"date":1491,"open":1353,"high":1320,"low":1492,"close":1320,"change":1014,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1320},"2025-11-28",1.075,3.64,47900,{"date":1496,"open":1294,"high":1497,"low":1353,"close":1353,"change":716,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1353},"2025-11-26",1.139,-0.9,48400,{"date":1501,"open":1295,"high":150,"low":1295,"close":1301,"change":959,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1301},"2025-11-25",1.83,116100,{"date":1505,"open":891,"high":1301,"low":891,"close":1295,"change":830,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1295},"2025-11-24",6.86,127500,{"date":1509,"open":1393,"high":738,"low":1510,"close":876,"change":830,"percent_change":1511,"volume":1512,"transactions":9,"vwap":876},"2025-11-21",0.921,7.37,200500,{"date":1514,"open":1301,"high":523,"low":794,"close":1393,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1393},"2025-11-20",-0.16,-14.41,280100,{"date":1519,"open":1353,"high":1320,"low":1366,"close":1301,"change":1014,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1301},"2025-11-19",3.74,136600,{"date":1523,"open":1301,"high":1524,"low":876,"close":1372,"change":865,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1372},"2025-11-18",1.138,-6.14,122900,{"date":1528,"open":1294,"high":1529,"low":1353,"close":1320,"change":578,"percent_change":578,"volume":1530,"transactions":9,"vwap":1320},"2025-11-17",1.225,111200,{"date":1532,"open":1284,"high":901,"low":523,"close":1320,"change":865,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1320},"2025-11-14",-5.79,154300,{"date":1536,"open":907,"high":1074,"low":909,"close":901,"change":473,"percent_change":1537,"volume":1538,"transactions":9,"vwap":901},"2025-11-13",-3.97,188500,{"date":1540,"open":915,"high":552,"low":818,"close":1068,"change":473,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1068},"2025-11-12",-3.82,231800,{"date":1544,"open":136,"high":1086,"low":915,"close":136,"change":634,"percent_change":663,"volume":1545,"transactions":9,"vwap":136},"2025-11-11",404400,{"date":1547,"open":1120,"high":1548,"low":1145,"close":915,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":915},"2025-11-10",1.495,-0.23,-15.03,5419100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1078,"change":578,"percent_change":578,"volume":1556,"transactions":9,"vwap":1078},"2025-11-07",1.51,1.558,14400,{"date":1558,"open":1559,"high":763,"low":1078,"close":1078,"change":797,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1078},"2025-11-06",1.6,-6.13,74500,{"date":1563,"open":1564,"high":533,"low":1564,"close":533,"change":1161,"percent_change":1565,"volume":1566,"transactions":9,"vwap":533},"2025-11-05",1.57,3.16,23800,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":865,"percent_change":665,"volume":1572,"transactions":9,"vwap":1571},"2025-11-04",1.61,1.55,1.58,29800,{"date":1574,"open":1575,"high":1576,"low":1559,"close":763,"change":634,"percent_change":1577,"volume":1313,"transactions":9,"vwap":763},"2025-11-03",1.67,1.73,0.61,{"date":1579,"open":1569,"high":1580,"low":1569,"close":1581,"change":1014,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-31",1.685,1.64,2.5,14700,{"date":1585,"open":1581,"high":1586,"low":1570,"close":1559,"change":251,"percent_change":292,"volume":1587,"transactions":9,"vwap":1559},"2025-10-30",1.7,52600,{"date":1589,"open":1590,"high":1312,"low":1581,"close":1581,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1581},"2025-10-29",1.71,-0.11,-6.29,32000,{"date":1595,"open":1596,"high":1597,"low":1586,"close":1347,"change":251,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1347},"2025-10-28",1.76,1.78,-2.23,34300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":716,"percent_change":1425,"volume":1606,"transactions":9,"vwap":1605},"2025-10-27",1.8,1.86,1.715,1.79,58300,{"date":1608,"open":763,"high":1603,"low":533,"close":1602,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1602},"2025-10-24",0.19,11.8,209800,{"date":1613,"open":1614,"high":1614,"low":1571,"close":1569,"change":959,"percent_change":1068,"volume":1615,"transactions":9,"vwap":1569},"2025-10-23",1.62,38700,{"date":1617,"open":1078,"high":1559,"low":1554,"close":1618,"change":1014,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-22",1.59,2.58,142500,{"date":1622,"open":1559,"high":1614,"low":1119,"close":1570,"change":473,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1570},"2025-10-21",-3.12,25800,{"date":1626,"open":1569,"high":1581,"low":1119,"close":1559,"change":716,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1559},"2025-10-20",-0.62,140600,{"date":1630,"open":1581,"high":1631,"low":1103,"close":1569,"change":1289,"percent_change":980,"volume":1632,"transactions":9,"vwap":1569},"2025-10-17",1.69,131000,{"date":1634,"open":1635,"high":1635,"low":1103,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-16",1.85,1.645,-0.275,-14.32,407300,{"date":1641,"open":1642,"high":1643,"low":1347,"close":1644,"change":830,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-15",1.91,1.95,1.92,3.78,290200,{"date":1648,"open":1575,"high":25,"low":1649,"close":1635,"change":1650,"percent_change":302,"volume":1651,"transactions":9,"vwap":1635},"2025-10-14",1.642,0.17,349000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1014,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-13",1.66,1.72,1.655,1.68,2.44,47600,{"date":1661,"open":1590,"high":1662,"low":1569,"close":1581,"change":975,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1581},"2025-10-10",1.849,-3.53,78700,{"date":1666,"open":1586,"high":1347,"low":1581,"close":1586,"change":634,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1586},"2025-10-09",0.59,73600,{"date":1670,"open":1614,"high":1586,"low":1614,"close":1631,"change":1045,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1631},"2025-10-08",3.68,65700,{"date":1674,"open":1330,"high":1330,"low":1559,"close":533,"change":1675,"percent_change":1676,"volume":1485,"transactions":9,"vwap":533},"2025-10-07",-0.12,-6.86,{"date":1678,"open":533,"high":1679,"low":533,"close":1347,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1347},"2025-10-06",1.835,0.12,7.36,116700,{"date":1684,"open":1614,"high":1654,"low":1685,"close":533,"change":1014,"percent_change":1686,"volume":1687,"transactions":9,"vwap":533},"2025-10-03",1.588,2.52,117300,{"date":1689,"open":1103,"high":1614,"low":1103,"close":1618,"change":618,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1618},"2025-10-02",6.71,73700,{"date":1693,"open":1103,"high":1694,"low":1695,"close":1120,"change":634,"percent_change":586,"volume":1696,"transactions":9,"vwap":1120},"2025-10-01",1.52,1.458,37300,{"date":1698,"open":1554,"high":1699,"low":937,"close":965,"change":251,"percent_change":1488,"volume":1700,"transactions":9,"vwap":965},"2025-09-30",1.576,61500,{"date":1702,"open":1618,"high":1703,"low":1103,"close":1694,"change":975,"percent_change":1704,"volume":1100,"transactions":9,"vwap":1694},"2025-09-29",1.595,-3.8,{"date":1706,"open":1559,"high":1707,"low":1708,"close":1571,"change":473,"percent_change":1709,"volume":1016,"transactions":9,"vwap":1571},"2025-09-26",1.619,1.56,-3.07,{"date":1711,"open":763,"high":1575,"low":1569,"close":533,"change":251,"percent_change":1712,"volume":1713,"transactions":9,"vwap":533},"2025-09-25",-2.4,31400,{"date":1715,"open":1655,"high":1576,"low":1581,"close":1575,"change":824,"percent_change":1502,"volume":1716,"transactions":9,"vwap":1575},"2025-09-24",31500,{"date":1718,"open":1655,"high":1719,"low":1581,"close":1581,"change":924,"percent_change":1720,"volume":1606,"transactions":9,"vwap":1581},"2025-09-23",1.795,-5.2,{"date":1722,"open":1330,"high":1330,"low":1586,"close":1576,"change":251,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1576},"2025-09-22",-2.26,38600,{"date":1726,"open":1727,"high":1603,"low":1312,"close":1330,"change":931,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1330},"2025-09-19",1.81,-1.67,84300,{"date":1731,"open":1732,"high":1733,"low":1597,"close":1602,"change":824,"percent_change":1631,"volume":1734,"transactions":9,"vwap":1602},"2025-09-18",1.82,1.89,77400,{"date":1736,"open":1477,"high":1737,"low":1330,"close":1330,"change":392,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1330},"2025-09-17",1.94,-4.32,175100,{"date":1741,"open":1635,"high":1733,"low":1502,"close":1635,"change":473,"percent_change":1488,"volume":1742,"transactions":9,"vwap":1635},"2025-09-16",405800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":931,"percent_change":1749,"volume":1460,"transactions":9,"vwap":1748},"2025-09-15",1.93,1.994,1.88,1.9,-1.55,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1745,"change":618,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1745},"2025-09-12",2,2.01,1.84,5.46,212800,{"date":1758,"open":1727,"high":1759,"low":1727,"close":1502,"change":1014,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1502},"2025-09-11",1.977,2.23,63100,{"date":1763,"open":1764,"high":1400,"low":763,"close":1605,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1605},"2025-09-10",1.98,-0.18,-9.14,205800,{"date":1769,"open":1770,"high":1414,"low":1603,"close":1771,"change":924,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-09",2.1,1.97,-4.37,246500,{"date":1775,"open":1603,"high":1770,"low":1502,"close":1776,"change":167,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-08",2.06,10.75,302100,{"date":1780,"open":1590,"high":1781,"low":1782,"close":1603,"change":53,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1603},"2025-09-05",1.928,1.687,10.71,397600,{"date":1786,"open":1708,"high":1586,"low":1078,"close":1657,"change":618,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1657},"2025-09-04",6.33,144600,{"date":1790,"open":1119,"high":1618,"low":1791,"close":1571,"change":1014,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1571},"2025-09-03",1.481,2.6,65600,{"date":1795,"open":1120,"high":1796,"low":960,"close":1119,"change":1161,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1119},"2025-09-02",1.579,3.36,85700,{"date":1800,"open":1103,"high":1694,"low":965,"close":1120,"change":251,"percent_change":1305,"volume":1801,"transactions":9,"vwap":1120},"2025-08-29",18100,{"date":1803,"open":1103,"high":1570,"low":965,"close":1078,"change":824,"percent_change":1752,"volume":1804,"transactions":9,"vwap":1078},"2025-08-28",58600,{"date":1806,"open":1570,"high":1807,"low":960,"close":1103,"change":578,"percent_change":578,"volume":1808,"transactions":9,"vwap":1103},"2025-08-27",1.589,91600,{"date":1810,"open":1694,"high":1708,"low":960,"close":1103,"change":993,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1103},"2025-08-26",-1.32,71000,{"date":1814,"open":1120,"high":1078,"low":960,"close":1694,"change":1161,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1694},"2025-08-25",3.4,49800,{"date":1818,"open":937,"high":1103,"low":635,"close":998,"change":830,"percent_change":1819,"volume":1820,"transactions":9,"vwap":998},"2025-08-22",5,35900,{"date":1822,"open":936,"high":1823,"low":928,"close":928,"change":931,"percent_change":1824,"volume":1001,"transactions":9,"vwap":928},"2025-08-21",1.462,-2.1,{"date":1826,"open":960,"high":1120,"low":928,"close":936,"change":473,"percent_change":1827,"volume":1828,"transactions":9,"vwap":936},"2025-08-20",-3.38,83500,{"date":1830,"open":1119,"high":1569,"low":1004,"close":965,"change":975,"percent_change":1831,"volume":1832,"transactions":9,"vwap":965},"2025-08-19",-3.9,68700,{"date":1834,"open":1119,"high":1835,"low":1836,"close":1119,"change":716,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1119},"2025-08-18",1.596,1.513,-0.65,67800,{"date":1840,"open":1708,"high":1559,"low":1694,"close":1570,"change":578,"percent_change":578,"volume":1841,"transactions":9,"vwap":1570},"2025-08-15",57600,{"date":1843,"open":1618,"high":1569,"low":1554,"close":1570,"change":251,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1570},"2025-08-14",-2.52,87000,{"date":1847,"open":1618,"high":1569,"low":1708,"close":1618,"change":959,"percent_change":907,"volume":1848,"transactions":9,"vwap":1618},"2025-08-13",70800,{"date":1850,"open":1564,"high":533,"low":1119,"close":1564,"change":716,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1564},"2025-08-12",-0.63,66700,{"date":1854,"open":533,"high":1657,"low":1855,"close":1571,"change":473,"percent_change":1709,"volume":1856,"transactions":9,"vwap":1571},"2025-08-11",1.555,70600,{"date":1858,"open":533,"high":763,"low":1569,"close":533,"change":1045,"percent_change":1859,"volume":1860,"transactions":9,"vwap":533},"2025-08-08",3.82,62600,{"date":1862,"open":1586,"high":1863,"low":1078,"close":1564,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1564},"2025-08-07",1.738,-0.13,-7.65,119900,{"date":1868,"open":1655,"high":1312,"low":1657,"close":1586,"change":993,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1586},"2025-08-06",-1.16,292000,{"date":1872,"open":1614,"high":1347,"low":1614,"close":1655,"change":618,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1655},"2025-08-05",6.17,169500,{"date":1876,"open":1103,"high":1575,"low":1877,"close":1614,"change":131,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1614},"2025-08-04",1.485,5.88,132000,{"date":1881,"open":1559,"high":1614,"low":1694,"close":1078,"change":797,"percent_change":1560,"volume":1882,"transactions":9,"vwap":1078},"2025-08-01",237400,{"date":1884,"open":1631,"high":1655,"low":1569,"close":533,"change":634,"percent_change":499,"volume":1885,"transactions":9,"vwap":533},"2025-07-31",243800,{"date":1887,"open":1564,"high":1586,"low":1888,"close":1614,"change":943,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1614},"2025-07-30",1.541,5.19,402600,{"date":1892,"open":1654,"high":1657,"low":1078,"close":1119,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1119},"2025-07-29",-0.14,-8.33,445400,{"date":1897,"open":1564,"high":1605,"low":1554,"close":1657,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1657},"2025-07-28",0.32,23.53,3253800,{"date":1902,"open":917,"high":928,"low":1903,"close":1086,"change":618,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1086},"2025-07-25",1.258,7.94,1680000,{"date":1907,"open":901,"high":917,"low":1284,"close":1068,"change":1373,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1068},"2025-07-24",2.86,90500,{"date":1911,"open":1145,"high":970,"low":901,"close":1529,"change":1239,"percent_change":804,"volume":1912,"transactions":9,"vwap":1529},"2025-07-23",3990200,{"date":1914,"open":1145,"high":1081,"low":1338,"close":1145,"change":578,"percent_change":578,"volume":1915,"transactions":9,"vwap":1145},"2025-07-22",64900,{"date":1917,"open":1081,"high":917,"low":901,"close":1145,"change":392,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1145},"2025-07-21",-6.11,112500,{"date":1921,"open":930,"high":1154,"low":915,"close":136,"change":578,"percent_change":578,"volume":1922,"transactions":9,"vwap":136},"2025-07-18",59900,{"date":1924,"open":1145,"high":1086,"low":1145,"close":136,"change":943,"percent_change":1925,"volume":1926,"transactions":9,"vwap":136},"2025-07-17",6.5,103400,{"date":1928,"open":1068,"high":907,"low":818,"close":1145,"change":578,"percent_change":578,"volume":1929,"transactions":9,"vwap":1145},"2025-07-16",39200,{"date":1931,"open":1068,"high":917,"low":818,"close":1145,"change":473,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1145},"2025-07-15",-3.91,45500,{"date":1935,"open":1145,"high":915,"low":1145,"close":1081,"change":830,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1081},"2025-07-14",5.79,79400,{"date":1939,"open":1295,"high":1529,"low":1295,"close":901,"change":1680,"percent_change":1940,"volume":1941,"transactions":9,"vwap":901},"2025-07-11",11.01,71600,{"date":1943,"open":1353,"high":150,"low":738,"close":1295,"change":931,"percent_change":1115,"volume":1944,"transactions":9,"vwap":1295},"2025-07-10",124200,{"date":1946,"open":901,"high":901,"low":60,"close":523,"change":1591,"percent_change":1947,"volume":1948,"transactions":9,"vwap":523},"2025-07-09",-8.94,302500,{"date":1950,"open":1284,"high":970,"low":150,"close":1145,"change":824,"percent_change":1582,"volume":1951,"transactions":9,"vwap":1145},"2025-07-08",99700,{"date":1953,"open":1279,"high":1140,"low":902,"close":1284,"change":578,"percent_change":578,"volume":1954,"transactions":9,"vwap":1284},"2025-07-07",173600,{"date":1956,"open":970,"high":915,"low":1338,"close":1284,"change":975,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1284},"2025-07-03",-4.76,93900,{"date":1960,"open":1086,"high":957,"low":1279,"close":1068,"change":797,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1068},"2025-07-02",-7.35,159500,{"date":1964,"open":928,"high":1965,"low":1086,"close":1086,"change":975,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1086},"2025-07-01",1.417,-4.23,86100,{"date":1969,"open":930,"high":1004,"low":930,"close":937,"change":943,"percent_change":1970,"volume":1971,"transactions":9,"vwap":937},"2025-06-30",5.97,123600,{"date":1973,"open":635,"high":960,"low":907,"close":930,"change":473,"percent_change":1974,"volume":1975,"transactions":9,"vwap":930},"2025-06-27",-3.6,205200,{"date":1977,"open":763,"high":763,"low":876,"close":635,"change":88,"percent_change":1978,"volume":1979,"transactions":9,"vwap":635},"2025-06-26",-14.72,1363700,{"date":1981,"open":1564,"high":1982,"low":1564,"close":533,"change":1014,"percent_change":1686,"volume":1983,"transactions":9,"vwap":533},"2025-06-25",1.649,51800,{"date":1985,"open":1570,"high":1614,"low":1078,"close":1618,"change":1014,"percent_change":1619,"volume":1986,"transactions":9,"vwap":1618},"2025-06-24",94600,{"date":1988,"open":1657,"high":1586,"low":1694,"close":1570,"change":1864,"percent_change":1989,"volume":1879,"transactions":9,"vwap":1570},"2025-06-23",-7.74,{"date":1991,"open":763,"high":1992,"low":1559,"close":1657,"change":634,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1657},"2025-06-20",1.696,0.6,73000,{"date":1996,"open":1569,"high":1631,"low":1997,"close":1575,"change":1045,"percent_change":1998,"volume":1798,"transactions":9,"vwap":1575},"2025-06-18",1.549,3.73,{"date":2000,"open":1569,"high":1581,"low":1564,"close":1569,"change":634,"percent_change":499,"volume":2001,"transactions":9,"vwap":1569},"2025-06-17",34700,{"date":2003,"open":1120,"high":1575,"low":965,"close":1559,"change":131,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1559},"2025-06-16",5.96,178500,{"date":2007,"open":1559,"high":1614,"low":1103,"close":1554,"change":1591,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1554},"2025-06-13",-6.79,198900,{"date":2011,"open":1559,"high":1312,"low":1618,"close":1614,"change":1675,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1614},"2025-06-12",-6.9,181500,{"date":2015,"open":1654,"high":2016,"low":1559,"close":1312,"change":1045,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1312},"2025-06-11",1.755,3.57,101300,{"date":2020,"open":1654,"high":1312,"low":1569,"close":1657,"change":993,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1657},"2025-06-10",-1.18,105500,{"date":2024,"open":1596,"high":1596,"low":1559,"close":1586,"change":931,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1586},"2025-06-09",-1.73,226700,{"date":2028,"open":1586,"high":1347,"low":1559,"close":1576,"change":1161,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1576},"2025-06-06",2.98,260900,{"date":2032,"open":2033,"high":2034,"low":1004,"close":1657,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1657},"2025-06-05",1.656,1.735,0.11,7.01,776000,{"date":2039,"open":1120,"high":177,"low":952,"close":1564,"change":1898,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1564},"2025-06-04",25.6,4465400,{"date":2043,"open":73,"high":936,"low":970,"close":970,"change":924,"percent_change":2044,"volume":2045,"transactions":9,"vwap":970},"2025-06-03",-6.72,109300,{"date":2047,"open":907,"high":635,"low":907,"close":930,"change":1014,"percent_change":2048,"volume":2049,"transactions":9,"vwap":930},"2025-06-02",3.08,129700,{"date":2051,"open":1295,"high":915,"low":1450,"close":915,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":915},"2025-05-30",0.25,23.81,259500,{"date":2056,"open":738,"high":738,"low":174,"close":60,"change":931,"percent_change":2057,"volume":2058,"transactions":9,"vwap":60},"2025-05-29",-2.78,18000,{"date":2060,"open":1295,"high":1353,"low":1458,"close":738,"change":251,"percent_change":2061,"volume":2062,"transactions":9,"vwap":738},"2025-05-28",-3.57,15100,{"date":2064,"open":1366,"high":523,"low":891,"close":523,"change":618,"percent_change":2065,"volume":2066,"transactions":9,"vwap":523},"2025-05-27",9.8,82300,{"date":2068,"open":792,"high":60,"low":802,"close":876,"change":1014,"percent_change":2069,"volume":2070,"transactions":9,"vwap":876},"2025-05-23",4.08,36200,{"date":2072,"open":802,"high":2073,"low":802,"close":809,"change":2074,"percent_change":1477,"volume":2075,"transactions":9,"vwap":809},"2025-05-22",0.98500001,0.018,12200,{"date":2077,"open":801,"high":60,"low":2078,"close":2078,"change":1239,"percent_change":608,"volume":2079,"transactions":9,"vwap":2078},"2025-05-21",0.96200001,27500,{"date":2081,"open":801,"high":174,"low":802,"close":792,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":792},"2025-05-20",-0.003,-0.31,30500,{"date":2086,"open":1366,"high":1366,"low":2087,"close":801,"change":473,"percent_change":2088,"volume":2089,"transactions":9,"vwap":801},"2025-05-19",0.94400001,-4.9,19800,{"date":2091,"open":2092,"high":1458,"low":1418,"close":876,"change":131,"percent_change":2093,"volume":2094,"transactions":9,"vwap":876},"2025-05-16",0.93800002,9.68,26400,{"date":2096,"open":778,"high":2097,"low":779,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-05-15",0.93000001,0.037,4.14,88400,{"date":2102,"open":778,"high":778,"low":737,"close":864,"change":587,"percent_change":2103,"volume":2104,"transactions":9,"vwap":864},"2025-05-14",-0.67,32300,{"date":2106,"open":174,"high":174,"low":162,"close":1418,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1418},"2025-05-13",-0.081,-8.27,64200,{"date":2111,"open":174,"high":174,"low":801,"close":809,"change":993,"percent_change":2112,"volume":2113,"transactions":9,"vwap":809},"2025-05-12",-2,13200,{"date":2115,"open":729,"high":174,"low":729,"close":174,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":174},"2025-05-09",0.042,4.38,21300,{"date":2120,"open":809,"high":2121,"low":2097,"close":2122,"change":1395,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-08",0.98199999,0.958,-3.23,30000,{"date":2126,"open":1392,"high":2127,"low":809,"close":1392,"change":1239,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1392},"2025-05-07",1.0089999,-0.5,48600,{"date":2131,"open":2132,"high":2132,"low":1392,"close":1436,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1436},"2025-05-06",1.055,-0.075,-7.01,53700,{"date":2137,"open":1294,"high":1320,"low":1372,"close":1372,"change":773,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1372},"2025-05-05",-5.56,44500,{"date":2141,"open":1301,"high":1497,"low":1353,"close":2142,"change":859,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-02",1.133,3.47,6700,{"date":2146,"open":1458,"high":523,"low":60,"close":1357,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1357},"2025-05-01",0.025,2.34,16100,{"date":2151,"open":1295,"high":1301,"low":1372,"close":1372,"change":993,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1372},"2025-04-30",-1.83,10800,{"date":2155,"open":2156,"high":2156,"low":1295,"close":1295,"change":1239,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1295},"2025-04-29",1.124,-0.46,6300,{"date":2160,"open":1320,"high":1320,"low":1295,"close":1357,"change":1289,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1357},"2025-04-28",-3.1,19000,{"date":2164,"open":523,"high":1294,"low":738,"close":1294,"change":1014,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1294},"2025-04-25",3.67,11700,{"date":2168,"open":2169,"high":1294,"low":2169,"close":1295,"change":1207,"percent_change":928,"volume":2170,"transactions":9,"vwap":1295},"2025-04-24",1.042,39400,{"date":181,"open":1353,"high":902,"low":1458,"close":1492,"change":1431,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1492},-2.27,15300]