[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GELS":3,"homepage-market-summary":30,"stock-historical-GELS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GELS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gelteq Limited Ordinary Shares","Nasdaq",null,"Common Stock","Gelteq Ltd is a clinical and science-based company focused on developing and commercializing white label gel-based delivery solutions for prescription drugs, nutraceuticals, pet care and other products, preserving the simplicity, accessibility, and efficacy of oral delivery. Its principal products are edible gels and their application in gel-based dosage forms across pets, sports, pharmaceutical, over-the-counter, and nutraceutical categories, leveraging its patent pending multiple ingredient dosage forms. The company develops and tests gel-based delivery systems for humans and pets and focuses on out-licensing its technology to companies to create products that can be manufactured and sold, while continuing to manufacture existing products under license on a white label basis.","8",false,{"close":15,"open":16,"high":17,"low":18,"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},0.5213,0.5265,0.5422,0.52,0.5428,-0.0215,-3.96,70173.668,184,0.525,2.01,0.38699999,2091590.39660382,8.3,483,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.11,2143390,782337399.150955,-81.9,"2025-04-22",[182,183,193,203,214,223,232,241,252,263,273,283,292,302,312,322,332,343,353,364,373,384,394,403,413,423,433,442,451,461,470,479,488,497,507,516,524,535,546,557,567,576,585,594,603,612,620,630,639,648,658,668,679,690,699,708,715,720,727,735,743,750,757,765,774,782,787,795,803,808,813,821,829,837,845,852,861,869,877,885,893,901,907,913,920,926,930,937,943,951,957,962,967,976,983,990,997,1002,1007,1013,1019,1024,1029,1038,1046,1052,1059,1065,1073,1079,1086,1093,1099,1107,1115,1121,1124,1127,1130,1136,1141,1144,1151,1158,1162,1170,1174,1180,1187,1194,1202,1208,1213,1221,1225,1230,1235,1238,1244,1253,1259,1263,1268,1271,1277,1280,1286,1289,1295,1299,1305,1313,1318,1323,1328,1332,1338,1343,1348,1351,1356,1363,1371,1376,1381,1387,1393,1399,1404,1413,1417,1420,1424,1430,1437,1443,1449,1452,1456,1462,1469,1475,1483,1490,1495,1502,1509,1513,1521,1526,1530,1536,1542,1547,1552,1558,1564,1569,1575,1583,1589,1593,1597,1602,1605,1610,1614,1619,1623,1626,1631,1634,1638,1643,1647,1654,1660,1668,1673,1678,1684,1689,1693,1697,1699,1704,1709,1711,1715,1717,1723,1725,1730,1735,1739,1744,1752,1758,1762,1766,1770,1775,1780,1785,1792,1797,1801,1806,1810,1815,1819,1823,1827,1831,1836,1841,1846,1851,1856,1859,1862,1867,1873,1879,1885,1891,1897,1903,1908,1912,1917,1921,1927,1930,1935,1941,1945,1949,1953,1956,1960,1965,1971,1974,1978,1982,1985,1990,1995,1997,2004,2010,2016,2021,2026,2033,2038,2043,2049,2056,2062,2068,2074,2082,2087,2090,2095,2100,2104,2108,2111,2117,2122,2128,2133,2138,2141,2145,2150,2154,2158,2163,2168,2173,2177,2180,2186,2193,2198,2204,2213,2220,2224,2228,2231,2235,2240,2243,2247,2251,2255,2259,2263,2267,2271,2275,2278,2282,2287,2291,2295,2299,2303,2307,2311,2314,2319,2324,2330,2335,2343,2348,2354,2361,2368],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.5318,0.554,0.5,0.0128,2.42,202894.071288,403,0.5144,{"date":194,"open":195,"high":196,"low":18,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.533,0.5593,0.53,-0.0011,-0.21,43917.4133,254,0.5319,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.54,0.5464,0.5221,0.5311,-0.0158,-2.89,55602.669481,287,0.5331,{"date":215,"open":216,"high":217,"low":16,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":17},"2026-09-28",0.5517,0.5599,0.5469,0.0009,0.16,96326.600576,343,{"date":224,"open":225,"high":218,"low":24,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.5457,0.546,-0.004,-0.73,79857.9283,518,0.5364,{"date":233,"open":234,"high":235,"low":18,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":185},"2026-09-24",0.5201,0.585,0.55,-0.0509,-8.47,285678.949803,1093,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.542,0.6365,0.526,0.6009,-0.0091,-1.49,531818.34415,2353,0.5853,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.5585,0.9461,0.4364,0.61,0.0389,6.81,33661046.456171,75906,0.7241,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.558,0.601465,0.5711,0.0092,1.64,31650.669312,336,0.5735,{"date":274,"open":275,"high":251,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",0.5797,0.555,0.5619,-0.0178,-3.07,76569.954395,388,0.5724,{"date":284,"open":285,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.609,0.566,-0.0005,-0.09,63417.1973,339,0.5891,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.6,0.6324,0.5802,-0.0354,-5.75,85339.1973,772,0.6029,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.6675,0.58,0.6156,-0.0643,-9.46,96705.927626,636,0.6192,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":210,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.697,0.7099,0.65,0.6799,-0.0202,71294.614429,691,0.6688,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.7801,0.7,0.7001,-0.087,-11.05,93425.055002,503,0.7324,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.784,0.87,0.64,0.7871,-0.0626,-7.37,344715.542591,2301,0.7983,{"date":344,"open":137,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.85,0.6356,0.8497,0.1735,25.66,700229.028758,3576,0.7448,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.8338,0.8339,0.6322,0.6762,-0.2238,-24.87,543494.189422,3220,0.7533,{"date":365,"open":366,"high":67,"low":367,"close":67,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.805,0.7711,0.0068,0.76,1462848.629641,7237,0.8227,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.9911,1.12,0.7493,0.8932,0.1932,27.6,70094730.747419,201103,0.9662,{"date":385,"open":386,"high":387,"low":388,"close":325,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.5689,0.82599,0.532,0.168,31.58,55086335.803735,154528,0.6634,{"date":395,"open":396,"high":397,"low":398,"close":388,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":206},"2026-09-01",0.540101,0.55115,0.5301,-0.0137,-2.51,16680.818695,107,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",0.5489,0.5424,0.54575,-0.0098,-1.76,4263.809695,84,0.5455,{"date":414,"open":415,"high":416,"low":398,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.5701,0.575,0.5555,-0.0146,-2.56,11760.3772,105,0.5575,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.5654,0.5798,0.5512,-0.0097,-1.67,16587.757569,99,0.5687,{"date":434,"open":435,"high":435,"low":436,"close":426,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.587,0.56,0.0322,5.88,4976.3772,88,0.5621,{"date":443,"open":245,"high":444,"low":245,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.589,0.5476,0.0159,2.99,40190.3772,236,0.5665,{"date":452,"open":453,"high":454,"low":18,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.539,0.5624,0.5317,-0.0311,-5.53,17849.694454,104,0.5421,{"date":462,"open":444,"high":444,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.5366,0.5628,0.0052,0.93,21041.3772,181,0.5446,{"date":471,"open":472,"high":275,"low":197,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",0.5601,0.55755,0.0017,0.31,29645.3772,141,0.5534,{"date":480,"open":398,"high":481,"low":398,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.5899,0.5559,0.0244,4.59,11233.665135,103,0.5596,{"date":489,"open":197,"high":490,"low":197,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.584899,0.5315,-0.0326,-5.78,27188.948013,290,0.5452,{"date":498,"open":499,"high":500,"low":436,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.6015,0.6172,0.5641,-0.0159,-2.74,28833.478559,309,0.5931,{"date":508,"open":509,"high":510,"low":305,"close":305,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.612,0.63,-0.001,-0.17,26636.336205,222,0.617,{"date":517,"open":518,"high":509,"low":415,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":235},"2026-08-13",0.59105,0.581,0.0104,1.82,6665.156686,92,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.5693,0.6054,0.551,0.5706,0.0001,0.02,20377.42818,163,0.5658,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.5758,0.6013,0.5702,0.570501,-0.0141,-2.41,12976.932662,114,0.5799,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.57,0.6052,0.558101,0.5846,0.0267,4.79,32620.949166,150,0.5935,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.5832,0.5459,0.5579,-0.0161,-2.8,11432.3772,130,0.5642,{"date":568,"open":305,"high":569,"low":539,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",0.6401,0.574,0.0099,1.76,43051.445137,294,0.6063,{"date":577,"open":578,"high":579,"low":578,"close":501,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",0.5401,0.5851,0.0305,5.72,53786.481262,202,0.5674,{"date":586,"open":436,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.6055,0.5336,-0.0064,-1.19,50544.816917,212,0.5562,{"date":595,"open":18,"high":596,"low":597,"close":205,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",0.569,0.486,0.0199,3.83,69362.043866,405,0.5146,{"date":604,"open":605,"high":606,"low":234,"close":234,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.5527,0.6381,-0.0309,-5.61,17564.089816,775,0.5542,{"date":613,"open":305,"high":614,"low":528,"close":528,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.6198,-0.0247,-4.29,76897.08103,180,0.5762,{"date":621,"open":622,"high":623,"low":236,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.5959,0.5965,0.5757,-0.0112,-1.91,67896.3772,296,0.5739,{"date":631,"open":510,"high":632,"low":548,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",0.6449,0.58695,-0.0741,-11.21,104632.7942,420,0.6064,{"date":640,"open":641,"high":325,"low":137,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",0.6945,0.661,-0.0398,-5.68,48542.758899,246,0.6817,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":644,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.7445,0.7787,0.69681,0.7008,-0.0422,117180.833491,652,0.7388,{"date":659,"open":316,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",0.879399,0.637899,0.743,0.0638,9.39,484701.092433,1871,0.7747,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.6257,0.6893,0.6101,0.6792,0.0693,11.36,250405.699689,1322,0.6562,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",0.5897,0.6245,0.5777,0.6099,0.0201,3.41,197069.363597,611,0.6033,{"date":691,"open":294,"high":692,"low":537,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",0.6061,0.5898,-0.0162,-2.67,104930.3772,340,0.5841,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",0.58999997,0.62,0.43000001,0.60600001,0.017,2.89,260700,{"date":709,"open":710,"high":702,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",0.50999999,0.58899999,0.059,11.13,274900,{"date":716,"open":717,"high":436,"low":717,"close":717,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",0.52999997,0,16400,{"date":721,"open":722,"high":723,"low":724,"close":717,"change":112,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-07-14",0.579,0.58499998,0.52100003,-1.85,38000,{"date":728,"open":729,"high":730,"low":187,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",0.514,0.55000001,0.54000002,0.015,2.86,29600,{"date":736,"open":737,"high":730,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",0.54100001,0.50099999,0.52499998,-0.02,-3.67,39200,{"date":744,"open":436,"high":745,"low":187,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",0.56300002,0.54500002,-0.015,-2.68,25800,{"date":751,"open":752,"high":753,"low":746,"close":436,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":436},"2026-07-08",0.57999998,0.60500002,-0.021,-3.61,46500,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",0.60900003,0.57099998,0.58099997,-0.017,-2.84,14000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",0.57599998,0.61000001,0.55599999,0.59799999,0.018,3.1,40600,{"date":775,"open":776,"high":777,"low":778,"close":752,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":752},"2026-07-02",0.64999998,0.67500001,0.57200003,-0.08,-12.12,132500,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":112,"percent_change":248,"volume":786,"transactions":9,"vwap":785},"2026-07-01",0.708,0.66000003,27800,{"date":788,"open":789,"high":790,"low":510,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",0.64899999,0.69999999,0.67000002,0.031,4.85,100700,{"date":796,"open":797,"high":798,"low":768,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",0.63999999,0.745,0.639,0.019,3.06,224900,{"date":804,"open":805,"high":776,"low":805,"close":702,"change":531,"percent_change":806,"volume":807,"transactions":9,"vwap":702},"2026-06-26",0.60000002,3.33,90100,{"date":809,"open":810,"high":790,"low":805,"close":805,"change":288,"percent_change":811,"volume":812,"transactions":9,"vwap":805},"2026-06-25",0.676,-13.04,158800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",0.713,0.741,0.69,-0.042,-5.74,102900,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",0.83999997,0.73000002,0.73199999,-0.139,-15.96,167000,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",1.03,1.09,0.87099999,-0.169,-16.25,351300,{"date":838,"open":839,"high":832,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",1.06,0.95999998,1.04,-0.1,-8.77,387200,{"date":846,"open":847,"high":848,"low":839,"close":849,"change":288,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",1.22,1.36,1.14,-7.32,889200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",1.16,1.35,1.05,1.23,0.07,6.03,2088500,{"date":862,"open":863,"high":864,"low":865,"close":854,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-06-15",1.5,1.96,1.08,0.17,17.17,60616100,{"date":870,"open":871,"high":117,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",0.94,0.88,0.99000001,-0.54,-35.29,6154300,{"date":878,"open":879,"high":25,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",0.52200001,0.509,1.53,1.015,197.09,153367400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",0.48699999,0.51899999,0.51499999,0.034,7.07,13500,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",0.48899999,0.51999998,0.48100001,0.001,0.21,23300,{"date":902,"open":903,"high":904,"low":903,"close":903,"change":762,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",0.47999999,0.49700001,-3.42,4400,{"date":908,"open":909,"high":729,"low":910,"close":904,"change":762,"percent_change":911,"volume":912,"transactions":9,"vwap":904},"2026-06-05",0.49900001,0.46000001,-3.31,18400,{"date":914,"open":915,"high":730,"low":916,"close":729,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":729},"2026-06-04",0.51700002,0.46799999,0.028,5.76,194500,{"date":921,"open":903,"high":922,"low":903,"close":597,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":597},"2026-06-03",0.49000001,0.002,0.41,8900,{"date":927,"open":897,"high":928,"low":897,"close":928,"change":511,"percent_change":199,"volume":929,"transactions":9,"vwap":928},"2026-06-02",0.484,12200,{"date":931,"open":932,"high":895,"low":933,"close":934,"change":227,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",0.479,0.47,0.48500001,-0.82,15700,{"date":938,"open":939,"high":922,"low":939,"close":895,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":895},"2026-05-29",0.44999999,0.039,8.67,60400,{"date":944,"open":945,"high":946,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-05-28",0.43200001,0.45100001,0.426,0.01,2.27,8100,{"date":952,"open":953,"high":954,"low":924,"close":954,"change":771,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-27",0.41499999,0.44,4.27,11100,{"date":958,"open":959,"high":959,"low":924,"close":960,"change":718,"percent_change":718,"volume":961,"transactions":9,"vwap":960},"2026-05-26",0.43399999,0.42199999,31300,{"date":963,"open":960,"high":939,"low":924,"close":960,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":960},"2026-05-22",-0.014,-3.21,9100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",0.41800001,0.44800001,0.40000001,0.43599999,-0.019,-4.18,106600,{"date":977,"open":978,"high":187,"low":26,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",0.39199999,0.45500001,0.065,16.67,233000,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":747,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-19",0.398,0.40700001,0.38999999,-3.7,19600,{"date":991,"open":992,"high":992,"low":971,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",0.428,0.405,-0.031,-7.11,18700,{"date":998,"open":910,"high":999,"low":947,"close":972,"change":747,"percent_change":1000,"volume":1001,"transactions":9,"vwap":972},"2026-05-15",0.46700001,-3.33,67100,{"date":1003,"open":1004,"high":946,"low":924,"close":946,"change":923,"percent_change":1005,"volume":1006,"transactions":9,"vwap":946},"2026-05-14",0.442,0.45,215100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":800,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",0.40400001,0.449,4.42,98700,{"date":1014,"open":993,"high":1015,"low":1016,"close":703,"change":740,"percent_change":1017,"volume":1018,"transactions":9,"vwap":703},"2026-05-12",0.44400001,0.389,-4.44,2595100,{"date":1020,"open":970,"high":933,"low":1021,"close":939,"change":740,"percent_change":1022,"volume":1023,"transactions":9,"vwap":939},"2026-05-11",0.44100001,-4.26,7100,{"date":1025,"open":903,"high":903,"low":1026,"close":933,"change":1027,"percent_change":1028,"volume":900,"transactions":9,"vwap":933},"2026-05-08",0.456,0.004,0.86,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",0.463,0.51300001,0.447,0.46599999,0.021,4.72,48600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",0.55800003,0.43900001,0.44499999,-0.115,-20.54,176500,{"date":1047,"open":797,"high":797,"low":1048,"close":436,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":436},"2026-05-05",0.53100002,-0.04,-6.67,112600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":805,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":805},"2026-05-04",0.63800001,0.59899998,-0.058,-8.81,15000,{"date":1060,"open":799,"high":785,"low":805,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",0.65799999,0.013,2.02,16800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-30",0.634,0.64499998,0.62099999,-0.005,-0.77,4900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":776,"change":740,"percent_change":1077,"volume":1078,"transactions":9,"vwap":776},"2026-04-29",0.68000001,0.63099998,-2.99,6400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":791,"change":1084,"percent_change":1085,"volume":786,"transactions":9,"vwap":791},"2026-04-28",0.66299999,0.70499998,0.61799997,-0.025,-3.6,{"date":1087,"open":1088,"high":824,"low":1089,"close":1090,"change":1070,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",0.67900002,0.64600003,0.69499999,-0.71,12000,{"date":1094,"open":791,"high":790,"low":1095,"close":790,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":790},"2026-04-24",0.62900001,0.023,3.4,24900,{"date":1100,"open":1082,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-23",0.778,0.67199999,0.67699999,-0.054,-7.39,30600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",0.72299999,0.75,0.73100001,-0.029,-3.82,13300,{"date":1116,"open":817,"high":1117,"low":817,"close":1118,"change":107,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",0.76999998,0.75999999,8.57,9700,{"date":1122,"open":790,"high":790,"low":817,"close":790,"change":718,"percent_change":718,"volume":1123,"transactions":9,"vwap":790},"2026-04-20",4500,{"date":1125,"open":790,"high":790,"low":817,"close":790,"change":718,"percent_change":718,"volume":1126,"transactions":9,"vwap":790},"2026-04-17",5800,{"date":1128,"open":790,"high":790,"low":817,"close":790,"change":718,"percent_change":718,"volume":1129,"transactions":9,"vwap":790},"2026-04-16",3500,{"date":1131,"open":1132,"high":790,"low":1090,"close":790,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":790},"2026-04-15",0.69700003,0.003,0.43,10300,{"date":1137,"open":1090,"high":790,"low":817,"close":1132,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1132},"2026-04-14",-0.003,-0.43,13400,{"date":1142,"open":790,"high":790,"low":1143,"close":790,"change":1027,"percent_change":548,"volume":1058,"transactions":9,"vwap":790},"2026-04-13",0.69599998,{"date":1145,"open":1146,"high":1147,"low":1090,"close":1143,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1143},"2026-04-10",0.70999998,0.74299997,-0.072,-9.37,34500,{"date":1152,"open":790,"high":1117,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",0.68699998,0.76800001,0.105,15.84,52300,{"date":1159,"open":1081,"high":1081,"low":1081,"close":1081,"change":1138,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1081},"2026-04-08",-0.45,173300,{"date":1163,"open":1164,"high":790,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-07",0.699,0.662,0.66600001,-0.034,-4.86,2900,{"date":1171,"open":785,"high":790,"low":1172,"close":790,"change":1035,"percent_change":81,"volume":1173,"transactions":9,"vwap":790},"2026-04-06",0.64300001,21300,{"date":1175,"open":790,"high":790,"low":1176,"close":1088,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1088},"2026-04-02",0.65499997,-0.059,-7.99,16700,{"date":1181,"open":776,"high":1182,"low":776,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-01",0.74800003,0.73799998,0.077,11.65,22900,{"date":1188,"open":1189,"high":1189,"low":776,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",0.704,0.66100001,-0.078,-10.55,14100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":857,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",0.70300001,0.74000001,0.70099998,0.73900002,0.009,12600,{"date":1203,"open":1204,"high":824,"low":1204,"close":824,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":824},"2026-03-27",0.68300003,0.036,5.19,5600,{"date":1209,"open":1082,"high":1082,"low":1210,"close":1210,"change":1084,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",0.69400001,-3.48,4800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-25",0.69099998,0.76599997,0.71899998,-0.024,-3.23,10000,{"date":1222,"open":1146,"high":1110,"low":1075,"close":1147,"change":1223,"percent_change":96,"volume":1224,"transactions":9,"vwap":1147},"2026-03-24",0.033,8200,{"date":1226,"open":1196,"high":1110,"low":1196,"close":1146,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1146},"2026-03-23",-0.05,-6.58,4700,{"date":1231,"open":1232,"high":1118,"low":1075,"close":1118,"change":531,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1118},"2026-03-20",0.72399998,2.7,10500,{"date":1236,"open":1075,"high":1110,"low":1075,"close":1197,"change":1200,"percent_change":857,"volume":1237,"transactions":9,"vwap":1197},"2026-03-19",6600,{"date":1239,"open":1240,"high":1241,"low":1111,"close":1111,"change":1242,"percent_change":1243,"volume":966,"transactions":9,"vwap":1111},"2026-03-18",0.75300002,0.79900002,-0.061,-7.7,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",0.78200001,0.79400003,0.75199997,0.792,-0.008,-1,9200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":531,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",0.73400003,0.80000001,2.56,17700,{"date":1260,"open":1261,"high":1256,"low":1117,"close":1261,"change":718,"percent_change":718,"volume":1262,"transactions":9,"vwap":1261},"2026-03-13",0.77999997,8700,{"date":1264,"open":1265,"high":1266,"low":1215,"close":1261,"change":940,"percent_change":1267,"volume":929,"transactions":9,"vwap":1261},"2026-03-12",0.71799999,0.78500003,5.26,{"date":1269,"open":1197,"high":816,"low":797,"close":816,"change":718,"percent_change":718,"volume":1270,"transactions":9,"vwap":816},"2026-03-11",49700,{"date":1272,"open":1197,"high":1273,"low":1197,"close":816,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":816},"2026-03-10",0.76300001,-0.039,-5,2700,{"date":1278,"open":1197,"high":1266,"low":1197,"close":1261,"change":718,"percent_change":718,"volume":1279,"transactions":9,"vwap":1261},"2026-03-09",44300,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1261,"change":112,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1261},"2026-03-06",0.79000002,0.722,-1.27,7300,{"date":1287,"open":1199,"high":1282,"low":1199,"close":1282,"change":718,"percent_change":718,"volume":1288,"transactions":9,"vwap":1282},"2026-03-05",3000,{"date":1290,"open":790,"high":1291,"low":790,"close":1282,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-03-04",0.81,0.04,5.33,18600,{"date":1296,"open":824,"high":1117,"low":824,"close":1110,"change":1218,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1110},"2026-03-03",-3.1,3200,{"date":1300,"open":1301,"high":1302,"low":1215,"close":1303,"change":705,"percent_change":1304,"volume":900,"transactions":9,"vwap":1303},"2026-03-02",0.72100002,0.82200003,0.77399999,2.25,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1200,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-27",0.72500002,0.81199998,0.72000003,0.75700003,1.2,9900,{"date":1314,"open":824,"high":1182,"low":1146,"close":1182,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1182},"2026-02-26",0.042,5.95,8400,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":964,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-25",0.70599997,-1.94,4600,{"date":1324,"open":1198,"high":1307,"low":790,"close":1309,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1309},"2026-02-24",0.03,4.35,17800,{"date":1329,"open":1330,"high":1330,"low":817,"close":817,"change":1104,"percent_change":1331,"volume":996,"transactions":9,"vwap":817},"2026-02-23",0.73699999,-7.26,{"date":1333,"open":1334,"high":1335,"low":816,"close":1336,"change":762,"percent_change":1337,"volume":1312,"transactions":9,"vwap":1336},"2026-02-20",0.80900002,0.83499998,0.74400002,-2.23,{"date":1339,"open":1246,"high":1256,"low":1118,"close":1340,"change":754,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-19",0.76099998,-2.69,16300,{"date":1344,"open":1256,"high":1256,"low":1345,"close":1246,"change":762,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1246},"2026-02-18",0.78100002,-2.13,5900,{"date":1349,"open":1345,"high":1256,"low":1345,"close":1241,"change":1027,"percent_change":187,"volume":1350,"transactions":9,"vwap":1241},"2026-02-17",6900,{"date":1352,"open":1261,"high":1353,"low":1261,"close":1353,"change":1325,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-13",0.79500002,3.92,5000,{"date":1357,"open":1358,"high":1256,"low":1359,"close":1360,"change":1218,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-12",0.773,0.76200002,0.76499999,-3.04,17600,{"date":1364,"open":1365,"high":1366,"low":825,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-11",0.79299998,0.81999999,0.78899997,-0.011,-1.37,131000,{"date":1372,"open":1291,"high":1373,"low":1256,"close":1256,"change":1368,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1256},"2026-02-10",0.82800001,-1.36,11600,{"date":1377,"open":1366,"high":833,"low":1291,"close":1378,"change":1379,"percent_change":702,"volume":1380,"transactions":9,"vwap":1378},"2026-02-09",0.81099999,0.005,7500,{"date":1382,"open":1367,"high":1383,"low":1367,"close":1384,"change":1385,"percent_change":1110,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",0.88300002,0.80599999,0.006,11500,{"date":1388,"open":1389,"high":1390,"low":1249,"close":1256,"change":1242,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1256},"2026-02-05",0.83200002,0.86000001,-7.08,27600,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1062,"percent_change":881,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",0.88200003,0.84799999,0.861,17300,{"date":1400,"open":840,"high":840,"low":1396,"close":1396,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1396},"2026-02-03",-0.095,-10.07,39300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-02",0.97000003,0.98199999,0.91000003,0.94300002,-0.027,-2.78,34700,{"date":1414,"open":1415,"high":882,"low":1406,"close":1406,"change":1049,"percent_change":21,"volume":1416,"transactions":9,"vwap":1406},"2026-01-30",0.99599999,36300,{"date":1418,"open":1407,"high":102,"low":1407,"close":102,"change":740,"percent_change":1321,"volume":1419,"transactions":9,"vwap":102},"2026-01-29",30400,{"date":1421,"open":839,"high":1422,"low":102,"close":831,"change":718,"percent_change":718,"volume":1423,"transactions":9,"vwap":831},"2026-01-28",1.07,155600,{"date":1425,"open":1426,"high":832,"low":873,"close":831,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":831},"2026-01-27",0.99199998,0.045,4.57,117900,{"date":1431,"open":839,"high":839,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-26",0.98100001,0.98500001,-0.065,-6.19,93200,{"date":1438,"open":849,"high":1439,"low":831,"close":856,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":856},"2026-01-23",1.15,-0.12,-10.26,269000,{"date":1444,"open":1422,"high":1311,"low":839,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-22",1.17,0.09,8.33,155300,{"date":1450,"open":841,"high":849,"low":841,"close":865,"change":1325,"percent_change":733,"volume":1451,"transactions":9,"vwap":865},"2026-01-21",277100,{"date":1453,"open":841,"high":376,"low":831,"close":856,"change":948,"percent_change":1454,"volume":1455,"transactions":9,"vwap":856},"2026-01-20",0.96,216600,{"date":1457,"open":117,"high":1458,"low":831,"close":841,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":841},"2026-01-16",1.31,-0.2,-16.13,468300,{"date":1463,"open":856,"high":855,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-15",0.94999999,1.24,0.08,6.9,1752600,{"date":1470,"open":857,"high":1471,"low":839,"close":854,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":854},"2026-01-14",1.42,0.327,39.26,28037300,{"date":1476,"open":1477,"high":1478,"low":791,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-13",0.83600003,0.838,0.833,0.05,6.39,28812600,{"date":1484,"open":1485,"high":1486,"low":1117,"close":1487,"change":1488,"percent_change":493,"volume":1489,"transactions":9,"vwap":1487},"2026-01-12",0.82700002,0.852,0.78299999,-0.048,89700,{"date":1491,"open":823,"high":1492,"low":1256,"close":1493,"change":1494,"percent_change":1113,"volume":1285,"transactions":9,"vwap":1493},"2026-01-09",0.84399998,0.83099997,-0.033,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1200,"percent_change":856,"volume":1501,"transactions":9,"vwap":1500},"2026-01-08",0.85000002,0.86500001,0.82599998,0.86400002,18100,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1317,"transactions":9,"vwap":1506},"2026-01-07",0.82999998,0.87400001,0.85500002,0.025,3.01,{"date":1510,"open":1397,"high":1397,"low":1256,"close":1504,"change":1325,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1504},"2026-01-06",3.75,13800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1256,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1256},"2026-01-05",0.829,0.884,0.77700001,-0.038,-4.53,64400,{"date":1522,"open":1515,"high":1497,"low":1487,"close":1478,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1478},"2026-01-02",0.038,4.75,14600,{"date":1527,"open":1282,"high":1528,"low":1282,"close":1256,"change":1070,"percent_change":1529,"volume":1317,"transactions":9,"vwap":1256},"2025-12-31",0.80500001,-0.62,{"date":1531,"open":1532,"high":1533,"low":1282,"close":1528,"change":1049,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1528},"2025-12-30",0.85100001,0.866,-4.73,56900,{"date":1537,"open":1498,"high":1538,"low":1539,"close":1540,"change":740,"percent_change":1541,"volume":742,"transactions":9,"vwap":1540},"2025-12-29",0.87900001,0.79100001,0.84500003,-2.31,{"date":1543,"open":1544,"high":1498,"low":823,"close":1498,"change":1070,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1498},"2025-12-26",0.86299998,-0.57,29200,{"date":1548,"open":1549,"high":872,"low":1550,"close":335,"change":1070,"percent_change":1545,"volume":1551,"transactions":9,"vwap":335},"2025-12-24",0.875,0.85799998,9800,{"date":1553,"open":1505,"high":1554,"low":1390,"close":1549,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1549},"2025-12-23",0.88999999,-0.022,-2.45,26800,{"date":1559,"open":1560,"high":1560,"low":1540,"close":1561,"change":511,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-22",0.89999998,0.89700001,-0.11,44700,{"date":1565,"open":1566,"high":1566,"low":1504,"close":1567,"change":1523,"percent_change":1011,"volume":1568,"transactions":9,"vwap":1567},"2025-12-19",0.92400002,0.898,51600,{"date":1570,"open":1571,"high":1408,"low":1497,"close":1390,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1390},"2025-12-18",0.90600002,-0.032,-3.59,40100,{"date":1576,"open":1577,"high":1578,"low":1390,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-17",0.935,0.96899998,0.89200002,-0.069,-7.18,54900,{"date":1584,"open":1464,"high":46,"low":1585,"close":1586,"change":898,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-16",0.94199997,0.96100003,0.1,78400,{"date":1590,"open":46,"high":89,"low":1464,"close":840,"change":1227,"percent_change":1591,"volume":1592,"transactions":9,"vwap":840},"2025-12-15",-4.95,46400,{"date":1594,"open":839,"high":832,"low":46,"close":102,"change":779,"percent_change":1595,"volume":1596,"transactions":9,"vwap":102},"2025-12-12",-7.34,40400,{"date":1598,"open":1599,"high":1599,"low":856,"close":832,"change":1049,"percent_change":1600,"volume":1601,"transactions":9,"vwap":832},"2025-12-11",1.1,-3.54,25200,{"date":1603,"open":1445,"high":1445,"low":1599,"close":117,"change":948,"percent_change":1604,"volume":942,"transactions":9,"vwap":117},"2025-12-10",0.89,{"date":1606,"open":839,"high":1607,"low":839,"close":376,"change":112,"percent_change":1608,"volume":1609,"transactions":9,"vwap":376},"2025-12-09",1.18,-0.88,117700,{"date":1611,"open":832,"high":60,"low":841,"close":117,"change":1292,"percent_change":1612,"volume":1613,"transactions":9,"vwap":117},"2025-12-08",3.67,140200,{"date":1615,"open":856,"high":1616,"low":102,"close":832,"change":112,"percent_change":1617,"volume":1618,"transactions":9,"vwap":832},"2025-12-05",1.25,-0.91,317300,{"date":1620,"open":1599,"high":376,"low":831,"close":1599,"change":531,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1599},"2025-12-04",1.85,57200,{"date":1624,"open":856,"high":117,"low":856,"close":865,"change":718,"percent_change":718,"volume":1625,"transactions":9,"vwap":865},"2025-12-03",69100,{"date":1627,"open":831,"high":1628,"low":89,"close":865,"change":1292,"percent_change":1629,"volume":1630,"transactions":9,"vwap":865},"2025-12-02",1.11,3.85,76200,{"date":1632,"open":865,"high":1607,"low":841,"close":841,"change":1049,"percent_change":988,"volume":1633,"transactions":9,"vwap":841},"2025-12-01",121800,{"date":1635,"open":832,"high":1445,"low":839,"close":865,"change":531,"percent_change":1636,"volume":1637,"transactions":9,"vwap":865},"2025-11-28",1.89,280400,{"date":1639,"open":832,"high":1628,"low":46,"close":839,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":839},"2025-11-26",-0.03,-2.75,276200,{"date":1644,"open":1628,"high":117,"low":1464,"close":832,"change":1325,"percent_change":1645,"volume":1646,"transactions":9,"vwap":832},"2025-11-25",2.83,949100,{"date":1648,"open":117,"high":1649,"low":1650,"close":839,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":839},"2025-11-24",1.26,0.92500001,0.179,20.32,57979500,{"date":1655,"open":1554,"high":1656,"low":1549,"close":1657,"change":1070,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-21",0.92799997,0.88099998,-0.56,19900,{"date":1661,"open":1662,"high":1663,"low":1497,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-20",0.92299998,0.95499998,0.88599998,-0.026,-2.85,84000,{"date":1669,"open":1560,"high":1464,"low":872,"close":1670,"change":1056,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",0.912,-5.98,72700,{"date":1674,"open":1560,"high":1675,"low":1560,"close":1406,"change":1325,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1406},"2025-11-18",0.98000002,3.19,26200,{"date":1679,"open":1675,"high":1680,"low":1681,"close":871,"change":1056,"percent_change":1682,"volume":1683,"transactions":9,"vwap":871},"2025-11-17",1.065,0.90200001,-5.81,68100,{"date":1685,"open":1406,"high":831,"low":1406,"close":1686,"change":1687,"percent_change":590,"volume":1688,"transactions":9,"vwap":1686},"2025-11-14",0.99800003,-0.012,361000,{"date":1690,"open":865,"high":865,"low":46,"close":102,"change":1227,"percent_change":1691,"volume":1692,"transactions":9,"vwap":102},"2025-11-13",-4.72,21600,{"date":1694,"open":832,"high":832,"low":1695,"close":839,"change":740,"percent_change":725,"volume":1696,"transactions":9,"vwap":839},"2025-11-12",1.002,19100,{"date":1698,"open":102,"high":1599,"low":46,"close":865,"change":107,"percent_change":438,"volume":1596,"transactions":9,"vwap":865},"2025-11-11",{"date":1700,"open":102,"high":1701,"low":1702,"close":89,"change":718,"percent_change":718,"volume":1703,"transactions":9,"vwap":89},"2025-11-10",1.038,0.98400003,43300,{"date":1705,"open":1706,"high":841,"low":46,"close":89,"change":1227,"percent_change":1707,"volume":1708,"transactions":9,"vwap":89},"2025-11-07",1.014,-4.67,22200,{"date":1710,"open":376,"high":376,"low":839,"close":1422,"change":718,"percent_change":718,"volume":1350,"transactions":9,"vwap":1422},"2025-11-06",{"date":1712,"open":839,"high":1628,"low":839,"close":1422,"change":740,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1422},"2025-11-05",-1.83,13000,{"date":1716,"open":832,"high":1628,"low":1680,"close":832,"change":1640,"percent_change":748,"volume":1234,"transactions":9,"vwap":832},"2025-11-04",{"date":1718,"open":1439,"high":1719,"low":839,"close":376,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":376},"2025-11-03",1.167,-0.06,-5.08,65000,{"date":1724,"open":1445,"high":60,"low":1439,"close":1607,"change":948,"percent_change":345,"volume":925,"transactions":9,"vwap":1607},"2025-10-31",{"date":1726,"open":60,"high":1727,"low":1439,"close":1445,"change":1640,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1445},"2025-10-30",1.198,-2.5,54100,{"date":1731,"open":1732,"high":1732,"low":60,"close":1311,"change":740,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1311},"2025-10-29",1.21,-1.64,20100,{"date":1736,"open":857,"high":1465,"low":1732,"close":847,"change":948,"percent_change":1737,"volume":1738,"transactions":9,"vwap":847},"2025-10-28",0.83,13700,{"date":1740,"open":1741,"high":1458,"low":60,"close":1732,"change":1640,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-10-27",1.3,-2.42,119700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1465,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1465},"2025-10-24",1.32,1.37,1.232,-0.15,-10.79,50000,{"date":1753,"open":1628,"high":863,"low":1599,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-23",1.39,0.26,23.01,650400,{"date":1759,"open":1732,"high":1465,"low":841,"close":117,"change":1440,"percent_change":1760,"volume":1761,"transactions":9,"vwap":117},"2025-10-22",-9.6,87000,{"date":1763,"open":1616,"high":82,"low":857,"close":1616,"change":112,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1616},"2025-10-21",-0.79,84500,{"date":1767,"open":1311,"high":1458,"low":1311,"close":1649,"change":1292,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1649},"2025-10-20",3.28,60600,{"date":1771,"open":1649,"high":1772,"low":1732,"close":847,"change":1720,"percent_change":1773,"volume":1774,"transactions":9,"vwap":847},"2025-10-17",1.299,-4.69,93800,{"date":1776,"open":1777,"high":1458,"low":1778,"close":1777,"change":718,"percent_change":718,"volume":1779,"transactions":9,"vwap":1777},"2025-10-16",1.28,1.243,19400,{"date":1781,"open":82,"high":82,"low":1782,"close":1777,"change":948,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1777},"2025-10-15",1.27,0.79,65600,{"date":1786,"open":1787,"high":1741,"low":1788,"close":1782,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1782},"2025-10-14",1.29,1.249,-0.07,-5.22,55600,{"date":1793,"open":855,"high":1794,"low":1787,"close":82,"change":1292,"percent_change":1795,"volume":1796,"transactions":9,"vwap":82},"2025-10-13",1.38,3.08,123600,{"date":1798,"open":82,"high":1794,"low":1741,"close":1741,"change":1720,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1741},"2025-10-10",-4.41,166600,{"date":1802,"open":1782,"high":1803,"low":1782,"close":848,"change":1466,"percent_change":1804,"volume":1805,"transactions":9,"vwap":848},"2025-10-09",1.6,6.25,1701800,{"date":1807,"open":1616,"high":1458,"low":1616,"close":1777,"change":1292,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1777},"2025-10-08",3.23,72300,{"date":1811,"open":1616,"high":1812,"low":1311,"close":1465,"change":112,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1465},"2025-10-07",1.4,-0.8,57800,{"date":1816,"open":1649,"high":1782,"low":1311,"close":1616,"change":740,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1616},"2025-10-06",-1.57,74300,{"date":1820,"open":1732,"high":1821,"low":1732,"close":1782,"change":1325,"percent_change":189,"volume":1822,"transactions":9,"vwap":1782},"2025-10-03",1.315,175500,{"date":1824,"open":1777,"high":1746,"low":1311,"close":1465,"change":1227,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1465},"2025-10-02",-3.88,158400,{"date":1828,"open":1747,"high":1471,"low":1782,"close":1787,"change":288,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1787},"2025-10-01",-6.52,177200,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1794,"change":718,"percent_change":718,"volume":1835,"transactions":9,"vwap":1794},"2025-09-30",1.33,1.47,85500,{"date":1837,"open":1794,"high":1471,"low":1838,"close":1794,"change":740,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1794},"2025-09-29",1.345,-1.43,29500,{"date":1842,"open":1794,"high":1843,"low":1747,"close":1812,"change":1480,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1812},"2025-09-26",1.428,3.7,31700,{"date":1847,"open":1747,"high":1848,"low":855,"close":855,"change":842,"percent_change":1849,"volume":1850,"transactions":9,"vwap":855},"2025-09-25",1.43,-6.9,83000,{"date":1852,"open":1794,"high":863,"low":1794,"close":1853,"change":858,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-24",1.45,5.07,107300,{"date":1857,"open":1812,"high":1848,"low":848,"close":1794,"change":948,"percent_change":38,"volume":1858,"transactions":9,"vwap":1794},"2025-09-23",213400,{"date":1860,"open":1741,"high":1754,"low":1787,"close":1747,"change":531,"percent_change":1861,"volume":1609,"transactions":9,"vwap":1747},"2025-09-22",1.48,{"date":1863,"open":1864,"high":863,"low":855,"close":855,"change":1562,"percent_change":1865,"volume":1866,"transactions":9,"vwap":855},"2025-09-19",1.49,-7.53,219200,{"date":1868,"open":1803,"high":1869,"low":1870,"close":1870,"change":779,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-18",1.624,1.46,-5.19,159400,{"date":1874,"open":881,"high":1875,"low":1876,"close":1877,"change":948,"percent_change":316,"volume":1878,"transactions":9,"vwap":1877},"2025-09-17",1.59,1.51,1.54,51000,{"date":1880,"open":1861,"high":1803,"low":1881,"close":881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":881},"2025-09-16",1.461,0.11,7.75,112400,{"date":1886,"open":1887,"high":1887,"low":1471,"close":1471,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1471},"2025-09-15",1.63,-0.18,-11.25,130300,{"date":1892,"open":1893,"high":1894,"low":1853,"close":1803,"change":1587,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1803},"2025-09-12",1.61,1.67,6.67,443500,{"date":1898,"open":1899,"high":1875,"low":1899,"close":863,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":863},"2025-09-11",1.41,0.15,11.11,166900,{"date":1904,"open":1741,"high":1905,"low":1741,"close":855,"change":1640,"percent_change":1906,"volume":1907,"transactions":9,"vwap":855},"2025-09-10",1.65,-2.17,619800,{"date":1909,"open":1877,"high":1877,"low":1649,"close":1794,"change":1888,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1794},"2025-09-09",-11.54,427300,{"date":1913,"open":1787,"high":1914,"low":847,"close":1915,"change":718,"percent_change":718,"volume":1916,"transactions":9,"vwap":1915},"2025-09-08",1.615,1.56,1679500,{"date":1918,"open":1560,"high":1063,"low":1560,"close":1915,"change":294,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1915},"2025-09-05",62.5,71870200,{"date":1922,"open":1439,"high":1607,"low":1923,"close":840,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":840},"2025-09-04",0.824,-0.16,-14.29,800800,{"date":1928,"open":854,"high":60,"low":1599,"close":376,"change":779,"percent_change":1050,"volume":1929,"transactions":9,"vwap":376},"2025-09-03",56000,{"date":1931,"open":1616,"high":1616,"low":1932,"close":1311,"change":1933,"percent_change":1934,"volume":1592,"transactions":9,"vwap":1311},"2025-09-02",1.153,-0.052,-4.15,{"date":1936,"open":1787,"high":1937,"low":1465,"close":1938,"change":1488,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-29",1.319,1.252,-3.69,24400,{"date":1942,"open":1833,"high":1833,"low":1777,"close":1741,"change":1640,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1741},"2025-08-28",-2.26,17500,{"date":1946,"open":1649,"high":1833,"low":1649,"close":1833,"change":1480,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1833},"2025-08-27",3.91,12700,{"date":1950,"open":1741,"high":1741,"low":1782,"close":1777,"change":1227,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1777},"2025-08-26",-3.76,11700,{"date":1954,"open":1741,"high":82,"low":1955,"close":1833,"change":1292,"percent_change":772,"volume":1546,"transactions":9,"vwap":1833},"2025-08-25",1.282,{"date":1957,"open":1787,"high":1772,"low":1649,"close":1787,"change":1325,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1787},"2025-08-22",2.38,20700,{"date":1961,"open":1741,"high":1833,"low":1962,"close":1649,"change":779,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1649},"2025-08-21",1.256,-5.97,19800,{"date":1966,"open":1741,"high":1967,"low":1968,"close":82,"change":107,"percent_change":1969,"volume":1970,"transactions":9,"vwap":82},"2025-08-20",1.376,1.231,4.69,23100,{"date":1972,"open":1782,"high":1458,"low":1649,"close":1777,"change":112,"percent_change":1973,"volume":1501,"transactions":9,"vwap":1777},"2025-08-19",-0.78,{"date":1975,"open":1833,"high":1833,"low":1616,"close":1787,"change":1049,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1787},"2025-08-18",-3.01,36000,{"date":1979,"open":1812,"high":1812,"low":1787,"close":1833,"change":288,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1833},"2025-08-15",-6.34,42800,{"date":1983,"open":1754,"high":1876,"low":1754,"close":1471,"change":718,"percent_change":718,"volume":1984,"transactions":9,"vwap":1471},"2025-08-14",114300,{"date":1986,"open":863,"high":1636,"low":1987,"close":1471,"change":1440,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1471},"2025-08-13",1.375,-7.79,980200,{"date":1991,"open":1875,"high":1992,"low":863,"close":1877,"change":779,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1877},"2025-08-12",1.62,-4.94,50600,{"date":1996,"open":269,"high":1905,"low":1803,"close":1992,"change":1049,"percent_change":542,"volume":1557,"transactions":9,"vwap":1992},"2025-08-11",{"date":1998,"open":1999,"high":2000,"low":1887,"close":2001,"change":1466,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-08",1.73,1.81,1.66,5.06,105700,{"date":2005,"open":1905,"high":1894,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-07",1.58,-0.105,-6.23,29900,{"date":2011,"open":2012,"high":2013,"low":1992,"close":2014,"change":1507,"percent_change":1876,"volume":2015,"transactions":9,"vwap":2014},"2025-08-06",1.645,1.7,1.685,58900,{"date":2017,"open":1894,"high":2018,"low":1905,"close":2001,"change":112,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2001},"2025-08-05",1.717,-0.6,26600,{"date":2022,"open":2023,"high":2024,"low":2006,"close":1894,"change":1480,"percent_change":81,"volume":2025,"transactions":9,"vwap":1894},"2025-08-04",1.671,1.71,91300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1992,"change":1562,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1992},"2025-08-01",1.72,1.739,1.588,-6.36,66600,{"date":2034,"open":1621,"high":2035,"low":1999,"close":1999,"change":1440,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1999},"2025-07-31",1.878,-6.49,51700,{"date":2039,"open":2040,"high":1636,"low":521,"close":1621,"change":1084,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1621},"2025-07-30",1.86,-1.33,26900,{"date":2044,"open":1621,"high":2045,"low":2046,"close":2047,"change":1427,"percent_change":2048,"volume":1520,"transactions":9,"vwap":2047},"2025-07-29",1.91,1.84,1.875,2.46,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":779,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-28",1.929,1.932,1.83,-4.19,23500,{"date":2057,"open":2058,"high":2059,"low":2046,"close":2045,"change":1292,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2045},"2025-07-25",1.87,1.94,2.14,99700,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2058,"change":1292,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-07-24",1.79,1.939,2.19,80300,{"date":2069,"open":2059,"high":2070,"low":2071,"close":2053,"change":1440,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2053},"2025-07-23",1.99,1.8,-6.15,93600,{"date":2075,"open":2058,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-22",1.98,1.831,1.95,0.12,6.56,82700,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2053,"change":948,"percent_change":236,"volume":2086,"transactions":9,"vwap":2053},"2025-07-21",1.78,1.9,151600,{"date":2088,"open":2058,"high":2058,"low":2064,"close":521,"change":1227,"percent_change":695,"volume":2089,"transactions":9,"vwap":521},"2025-07-18",65100,{"date":2091,"open":572,"high":2092,"low":1803,"close":2058,"change":866,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2058},"2025-07-17",2,10,1212700,{"date":2096,"open":2028,"high":2097,"low":2001,"close":2013,"change":1640,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2013},"2025-07-16",1.75,-1.73,72000,{"date":2101,"open":2028,"high":2071,"low":2028,"close":1999,"change":1640,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1999},"2025-07-15",-1.7,30200,{"date":2105,"open":572,"high":2046,"low":2024,"close":572,"change":1227,"percent_change":2106,"volume":2107,"transactions":9,"vwap":572},"2025-07-14",-2.76,36600,{"date":2109,"open":2053,"high":2058,"low":2000,"close":2000,"change":1720,"percent_change":965,"volume":2110,"transactions":9,"vwap":2000},"2025-07-11",47900,{"date":2112,"open":2113,"high":2114,"low":2071,"close":2058,"change":112,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2058},"2025-07-10",1.92,1.93,-0.53,71200,{"date":2118,"open":25,"high":25,"low":2024,"close":2119,"change":740,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-09",1.88,-1.05,142100,{"date":2123,"open":2124,"high":2076,"low":1876,"close":2085,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2085},"2025-07-08",1.52,0.23,13.77,1304300,{"date":2129,"open":1992,"high":2130,"low":1992,"close":1894,"change":1227,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1894},"2025-07-07",1.77,-2.91,128800,{"date":2134,"open":2001,"high":2135,"low":2001,"close":2028,"change":1640,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2028},"2025-07-03",1.814,-1.71,33300,{"date":2139,"open":1905,"high":2071,"low":1905,"close":2097,"change":112,"percent_change":1545,"volume":2140,"transactions":9,"vwap":2097},"2025-07-02",23200,{"date":2142,"open":2013,"high":2119,"low":2143,"close":572,"change":1325,"percent_change":1999,"volume":2144,"transactions":9,"vwap":572},"2025-07-01",1.675,20200,{"date":2146,"open":2028,"high":2147,"low":2001,"close":1999,"change":779,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1999},"2025-06-30",1.802,-4.42,167800,{"date":2151,"open":2119,"high":2059,"low":2097,"close":2000,"change":1789,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2000},"2025-06-27",-3.72,98100,{"date":2155,"open":2114,"high":2078,"low":2024,"close":2119,"change":1049,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2119},"2025-06-26",-2.08,80400,{"date":2159,"open":2160,"high":2076,"low":1905,"close":2113,"change":2125,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2113},"2025-06-25",1.74,13.61,286800,{"date":2164,"open":1877,"high":2165,"low":1877,"close":2165,"change":2079,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-24",1.69,7.64,74000,{"date":2169,"open":2130,"high":2130,"low":1876,"close":2170,"change":1640,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-23",1.57,-1.88,123400,{"date":2174,"open":1999,"high":2119,"low":1803,"close":1803,"change":199,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1803},"2025-06-20",-11.6,61000,{"date":2178,"open":2071,"high":2114,"low":2160,"close":2000,"change":1640,"percent_change":2179,"volume":1784,"transactions":9,"vwap":2000},"2025-06-18",-1.63,{"date":2181,"open":2182,"high":2183,"low":2046,"close":2046,"change":1789,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2046},"2025-06-17",1.97,1.991,-3.66,43800,{"date":2187,"open":2188,"high":2189,"low":521,"close":2045,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2045},"2025-06-16",2.1,2.12,-0.19,-9.05,121700,{"date":2194,"open":2195,"high":2195,"low":2188,"close":2188,"change":1459,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2188},"2025-06-13",2.3,-8.7,93500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2195,"change":1049,"percent_change":2136,"volume":2203,"transactions":9,"vwap":2195},"2025-06-12",2.28,2.63,2.06,438600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-11",2.4,2.48,2.13,2.34,-0.61,-20.68,1268500,{"date":2214,"open":2215,"high":2216,"low":2076,"close":2217,"change":1616,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-10",2.04,3.51,2.95,73.53,77627700,{"date":2221,"open":521,"high":521,"low":269,"close":2013,"change":948,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2013},"2025-06-09",0.59,25300,{"date":2225,"open":2160,"high":2097,"low":1894,"close":2165,"change":740,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2165},"2025-06-06",-1.17,10200,{"date":2229,"open":2001,"high":2097,"low":2001,"close":2024,"change":948,"percent_change":2222,"volume":2230,"transactions":9,"vwap":2024},"2025-06-05",18000,{"date":2232,"open":2097,"high":2233,"low":2165,"close":2013,"change":288,"percent_change":2234,"volume":2042,"transactions":9,"vwap":2013},"2025-06-04",1.863,-5.03,{"date":2236,"open":2237,"high":2071,"low":1876,"close":2064,"change":2238,"percent_change":2239,"volume":1729,"transactions":9,"vwap":2064},"2025-06-03",1.55,0.29,19.33,{"date":2241,"open":1876,"high":1905,"low":863,"close":863,"change":842,"percent_change":2242,"volume":1596,"transactions":9,"vwap":863},"2025-06-02",-6.25,{"date":2244,"open":1887,"high":1894,"low":1877,"close":1803,"change":779,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1803},"2025-05-30",-4.76,18900,{"date":2248,"open":1803,"high":2064,"low":1803,"close":2249,"change":948,"percent_change":294,"volume":2250,"transactions":9,"vwap":2249},"2025-05-29",1.68,54300,{"date":2252,"open":2097,"high":1621,"low":1894,"close":1894,"change":2253,"percent_change":2254,"volume":2140,"transactions":9,"vwap":1894},"2025-05-28",-0.13,-7.22,{"date":2256,"open":2071,"high":2257,"low":2071,"close":2071,"change":718,"percent_change":718,"volume":2258,"transactions":9,"vwap":2071},"2025-05-27",1.889,66700,{"date":2260,"open":2064,"high":2058,"low":2064,"close":2071,"change":1227,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2071},"2025-05-23",-2.7,38400,{"date":2264,"open":2084,"high":2265,"low":2084,"close":1621,"change":1325,"percent_change":1905,"volume":2266,"transactions":9,"vwap":1621},"2025-05-22",1.867,38600,{"date":2268,"open":2064,"high":864,"low":572,"close":521,"change":1882,"percent_change":2269,"volume":2270,"transactions":9,"vwap":521},"2025-05-21",6.43,99200,{"date":2272,"open":2097,"high":1621,"low":2024,"close":2024,"change":512,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2024},"2025-05-20",-9.04,47600,{"date":2276,"open":2114,"high":1063,"low":2084,"close":2119,"change":1640,"percent_change":1817,"volume":2277,"transactions":9,"vwap":2119},"2025-05-19",183100,{"date":2279,"open":1636,"high":2092,"low":2084,"close":2045,"change":2125,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2045},"2025-05-16",13.69,263600,{"date":2283,"open":1471,"high":572,"low":1471,"close":2249,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2249},"2025-05-15",0.22,15.07,305000,{"date":2288,"open":863,"high":1803,"low":2289,"close":1870,"change":531,"percent_change":1754,"volume":2290,"transactions":9,"vwap":1870},"2025-05-14",1.421,109200,{"date":2292,"open":863,"high":863,"low":1899,"close":2293,"change":718,"percent_change":718,"volume":2294,"transactions":9,"vwap":2293},"2025-05-13",1.44,45600,{"date":2296,"open":1794,"high":863,"low":1747,"close":2293,"change":858,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2293},"2025-05-12",5.11,103600,{"date":2300,"open":2293,"high":1876,"low":1747,"close":1747,"change":1562,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1747},"2025-05-09",-7.43,96900,{"date":2304,"open":2293,"high":881,"low":1471,"close":1861,"change":1446,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1861},"2025-05-08",6.47,69600,{"date":2308,"open":1861,"high":1877,"low":1747,"close":1754,"change":199,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1754},"2025-05-07",-13.12,120200,{"date":2312,"open":1894,"high":2013,"low":1915,"close":1803,"change":1789,"percent_change":2054,"volume":2313,"transactions":9,"vwap":1803},"2025-05-06",48100,{"date":2315,"open":521,"high":2316,"low":1894,"close":1894,"change":1888,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1894},"2025-05-05",1.854,-9.73,64700,{"date":2320,"open":2085,"high":2321,"low":2322,"close":1621,"change":112,"percent_change":874,"volume":2323,"transactions":9,"vwap":1621},"2025-05-02",1.984,1.825,72100,{"date":2325,"open":2070,"high":2326,"low":2040,"close":2040,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2040},"2025-05-01",2.09,-0.25,-11.85,101300,{"date":2331,"open":2078,"high":2332,"low":2113,"close":2333,"change":1292,"percent_change":2114,"volume":2334,"transactions":9,"vwap":2333},"2025-04-30",2.15,2.11,69000,{"date":2336,"open":2337,"high":2338,"low":2202,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-04-29",2.23,2.29,2.07,-0.26,-11.16,102000,{"date":2344,"open":1621,"high":2048,"low":2084,"close":2345,"change":1134,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-04-28",2.33,22.63,587800,{"date":2349,"open":2350,"high":2345,"low":521,"close":2085,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2085},"2025-04-25",2.32,-0.42,-18.1,410300,{"date":2355,"open":2356,"high":2357,"low":2350,"close":2350,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2350},"2025-04-24",2.44,2.64,-0.34,-12.78,443600,{"date":2362,"open":1233,"high":2363,"low":2209,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-04-23",2.81,2.66,-0.22,-7.64,1700900,{"date":180,"open":2369,"high":176,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},3.84,2.384,2.88,-0.96,-25,89799700]