[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAPL":3,"homepage-market-summary":31,"stock-historical-PAPL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAPL","2026-10-07",{"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},"Pineapple Financial Inc.","NYSE American",null,"FINANCE SERVICES","Pineapple Financial Inc is a Canada-based mortgage technology and brokerage company that provides mortgage brokerage services and technology solutions to Canadian mortgage agents, brokers, sub-brokers, brokerages, and consumers. Through its data-driven systems together with cloud-based tools, it offers advantages in the Canadian mortgage industry relative to alternative mortgage broker arrangements and also provides back office services.","39","North York",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8811,0.9124,0.9245,0.8511,0.917,-0.0359,-3.91,70059,267,0.8751,6.15,0.54000002,1420679.7036261673,6.1,734,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},9.53,0.28200001,1564319,570976566.610168,-83.99,"2025-04-24",[185,186,196,207,218,229,240,250,259,269,279,288,297,307,316,326,336,347,357,368,379,388,397,407,418,427,436,445,454,461,470,479,488,495,503,507,513,520,527,535,543,551,557,566,573,581,590,599,607,618,626,633,640,645,650,658,667,677,684,690,698,706,714,720,726,731,739,743,748,752,756,763,770,779,786,791,796,801,806,809,813,818,825,830,834,839,845,848,854,857,860,863,867,871,875,879,884,889,895,900,904,911,918,922,926,930,935,940,946,953,959,965,973,978,986,992,998,1004,1010,1017,1023,1031,1038,1045,1053,1059,1065,1071,1079,1086,1091,1098,1104,1111,1116,1122,1129,1137,1144,1150,1153,1159,1165,1171,1177,1184,1190,1197,1202,1206,1213,1219,1226,1232,1237,1242,1250,1254,1260,1265,1273,1279,1286,1293,1300,1306,1310,1315,1321,1326,1333,1340,1347,1354,1362,1367,1372,1376,1381,1386,1393,1398,1403,1408,1412,1417,1423,1429,1436,1442,1446,1450,1455,1462,1469,1478,1485,1492,1499,1507,1511,1515,1522,1530,1538,1544,1551,1560,1566,1572,1579,1587,1593,1598,1604,1612,1619,1627,1632,1639,1647,1651,1656,1662,1669,1675,1682,1686,1693,1697,1704,1709,1715,1721,1729,1736,1743,1750,1757,1765,1772,1776,1782,1787,1796,1800,1806,1813,1820,1828,1834,1841,1848,1853,1860,1868,1876,1883,1888,1893,1899,1905,1913,1919,1926,1933,1938,1946,1952,1958,1964,1971,1978,1986,1995,2003,2009,2017,2021,2027,2032,2037,2043,2048,2053,2059,2064,2069,2077,2085,2092,2099,2104,2108,2113,2120,2126,2134,2141,2147,2152,2159,2164,2170,2175,2182,2187,2190,2197,2203,2208,2212,2217,2223,2229,2233,2237,2241,2245,2248,2253,2256,2261,2265,2270,2276,2282,2285,2288,2291,2294,2298,2302,2305,2308,2313,2317,2320,2327,2332,2336,2341,2345,2350,2354,2358,2362,2368,2374,2382,2391,2394,2396,2401,2406,2414,2421,2429,2437,2444,2451,2456,2463,2470,2478],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",0.8687,0.9367,0.83,0.0422,4.82,163050.5273,636,0.8801,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",0.932,0.951485,0.86,0.8748,-0.0578,-6.2,290067.316409,539,0.8902,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",0.9432,0.975351,0.92405,0.9326,-0.0059,-0.63,245810.4263,399,0.9479,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",0.93,0.9748,0.9299,0.9385,-0.0263,-2.73,125023.304216,281,0.9498,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",0.9961,0.9974,0.945,0.9648,-0.0251,-2.54,109864.4263,238,0.965,{"date":241,"open":175,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",1.05,0.96,0.9899,0.0199,2.05,243160.4263,573,0.9866,{"date":251,"open":175,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",1.0599,0.97,-0.03,-3,151886.2453,411,1.0049,{"date":260,"open":261,"high":262,"low":263,"close":175,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",1.02,1.099,0.9802,-0.01,-0.99,354973.868049,1039,1.0426,{"date":270,"open":271,"high":272,"low":89,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",0.99,1.04,1.01,0.092,10.02,68092.4603,322,0.9825,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":174,"vwap":287},"2026-09-23",0.9604,0.98,0.918,-0.042,-4.38,72396.964821,0.9454,{"date":289,"open":290,"high":272,"low":291,"close":243,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",0.9055,0.8841,0.076,8.6,189965.4913,594,0.962,{"date":298,"open":299,"high":300,"low":200,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",0.8889,0.92045,0.884,0.0117,1.34,90863.0913,305,0.8859,{"date":308,"open":222,"high":220,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",0.8605,0.872299,-0.0556,-5.99,119800.0913,468,0.8949,{"date":317,"open":318,"high":220,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",0.912151,0.910274,0.9279,0.0331,3.7,14219.0913,144,0.9222,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",0.9,0.9206,0.8948,-0.0121,-1.33,32085.0913,194,0.9031,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",0.9217,0.9551,0.89,0.9069,-0.0433,-4.56,43031.0913,184,0.9251,{"date":348,"open":349,"high":272,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",0.9716,0.9202,0.9502,0.0041,0.43,92116.942538,318,0.9824,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.9445,0.9898,0.94,0.9461,-0.0038,-0.4,8074.121811,107,0.9578,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",0.9545,0.9599,0.9302,0.9499,-0.0049,-0.51,14063.0913,127,0.9594,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":214,"volume":385,"transactions":386,"vwap":387},"2026-09-09",0.9999,0.935,0.9548,-0.0061,71050.1313,222,0.9768,{"date":389,"open":242,"high":242,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",0.9501,0.9609,0.0059,0.62,132136.691104,333,0.9901,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",0.975,0.92495,0.955,-0.0199,-2.04,91429.730354,201,0.9376,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",0.9799,0.9929,0.9297,0.9749,0.0207,2.17,35157.0913,235,0.9627,{"date":419,"open":420,"high":420,"low":220,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",0.967,0.9542,-0.033,-3.34,21394.89436,286,0.938,{"date":428,"open":261,"high":261,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",0.952101,0.9872,-0.0124,-1.24,19957.0473,141,0.9774,{"date":437,"open":438,"high":439,"low":253,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":425,"vwap":444},"2026-08-31",1.0178,1.06,0.9996,-0.0004,-0.04,56853.0913,1.0037,{"date":446,"open":272,"high":447,"low":448,"close":175,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",1.1399,0.9801,-0.05,-4.76,51404.0913,212,1.0269,{"date":455,"open":456,"high":456,"low":242,"close":242,"change":254,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",1.13,-2.78,60169.0913,173,1.0715,{"date":462,"open":456,"high":463,"low":464,"close":465,"change":442,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",1.1471,1.07,1.08,-3.57,42354.9303,232,1.0991,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":254,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",1.18,1.1899,1.12,-2.61,31649.845371,190,1.155,{"date":480,"open":456,"high":481,"low":482,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",1.2,1.11,1.15,0,35876.6436,159,1.1687,{"date":489,"open":112,"high":481,"low":112,"close":483,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",0.08,7.48,91226.794631,462,1.1409,{"date":496,"open":112,"high":497,"low":498,"close":464,"change":72,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",1.1991,1.025,7,179577.401116,642,1.1265,{"date":504,"open":272,"high":439,"low":175,"close":175,"change":264,"percent_change":265,"volume":505,"transactions":386,"vwap":506},"2026-08-19",67092.761254,1.0275,{"date":508,"open":272,"high":272,"low":273,"close":273,"change":254,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",-2.88,5108.957088,96,1.0295,{"date":514,"open":464,"high":465,"low":515,"close":272,"change":264,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",1.0338,-0.95,8506.672822,116,1.0551,{"date":521,"open":439,"high":522,"low":112,"close":242,"change":146,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",1.1,-1.87,22320.1446,167,1.0545,{"date":528,"open":175,"high":529,"low":175,"close":464,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",1.1262,0.05,4.9,61712.965116,426,1.0711,{"date":536,"open":537,"high":538,"low":175,"close":261,"change":254,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",1.0687,1.0749,-2.86,105229.152046,278,1.0272,{"date":544,"open":482,"high":545,"low":242,"close":242,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",1.1225,-0.06,-5.41,18403.553582,204,1.09,{"date":552,"open":439,"high":481,"low":439,"close":482,"change":553,"percent_change":89,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.01,68703.493445,420,1.151,{"date":558,"open":559,"high":560,"low":561,"close":522,"change":546,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",1.14,1.1587,0.9859,-5.17,76853.432517,453,1.0869,{"date":567,"open":483,"high":472,"low":568,"close":569,"change":442,"percent_change":570,"volume":571,"transactions":227,"vwap":572},"2026-08-06",1.1238,1.16,-3.33,12622.803827,1.1455,{"date":574,"open":575,"high":576,"low":569,"close":481,"change":442,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",1.17,1.21,-3.23,34371.013834,236,1.184,{"date":582,"open":583,"high":584,"low":585,"close":583,"change":553,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",1.24,1.2496,1.1501,0.81,69463.74034,625,1.208,{"date":591,"open":456,"high":592,"low":456,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",1.28,1.23,0.09,7.89,137143.784099,880,1.2201,{"date":600,"open":593,"high":593,"low":601,"close":559,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",1.065,-0.11,-8.8,69384.002917,407,1.1351,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",1.22,1.2781,1.19,1.25,0.03,2.46,91191.7316,495,1.2291,{"date":619,"open":569,"high":620,"low":569,"close":609,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",1.26,0.06,5.17,150011.165652,1002,1.2186,{"date":627,"open":456,"high":472,"low":465,"close":569,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",0.02,1.75,136519.242417,827,1.1305,{"date":634,"open":474,"high":635,"low":261,"close":559,"change":264,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",1.1499,-0.87,146606.423275,994,1.0957,{"date":641,"open":550,"high":481,"low":439,"close":483,"change":490,"percent_change":491,"volume":642,"transactions":643,"vwap":644},"2026-07-24",278857.404663,1936,1.1472,{"date":646,"open":243,"high":483,"low":243,"close":464,"change":72,"percent_change":499,"volume":647,"transactions":648,"vwap":649},"2026-07-23",400814.04454,2834,1.0724,{"date":651,"open":652,"high":272,"low":652,"close":175,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",0.76,0.2398,31.54,1219403.670989,4698,0.9459,{"date":659,"open":660,"high":660,"low":393,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",0.9588,0.7602,-0.1173,-13.37,5847362.101511,28295,0.9311,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":466,"volume":674,"transactions":675,"vwap":676},"2026-07-20",0.8835,0.905,0.866,0.8775,-0.0325,7769082.804654,33140,1.1578,{"date":678,"open":679,"high":361,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-17",0.912,0.91000003,-0.032,-3.4,11800,{"date":685,"open":686,"high":687,"low":679,"close":686,"change":688,"percent_change":81,"volume":689,"transactions":9,"vwap":686},"2026-07-16",0.94199997,0.958,-0.018,28800,{"date":691,"open":692,"high":693,"low":361,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",0.94999999,0.97000003,0.95999998,0.019,2.02,22800,{"date":699,"open":700,"high":692,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-14",0.94499999,0.93000001,0.94099998,-0.024,-2.49,32200,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",0.89999998,0.97500002,0.96499997,0.017,1.79,28200,{"date":715,"open":694,"high":694,"low":716,"close":717,"change":718,"percent_change":46,"volume":719,"transactions":9,"vwap":717},"2026-07-10",0.91500002,0.94800001,-0.002,23800,{"date":721,"open":722,"high":261,"low":722,"close":692,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":692},"2026-07-09",0.92500001,0.025,2.7,110000,{"date":727,"open":728,"high":692,"low":729,"close":722,"change":681,"percent_change":423,"volume":730,"transactions":9,"vwap":722},"2026-07-08",0.91900003,0.87,31900,{"date":732,"open":733,"high":734,"low":722,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",0.92699999,0.995,0.95700002,-0.043,-4.3,84800,{"date":740,"open":741,"high":175,"low":741,"close":175,"change":553,"percent_change":273,"volume":742,"transactions":9,"vwap":175},"2026-07-06",0.92900002,21700,{"date":744,"open":273,"high":112,"low":694,"close":745,"change":254,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-02",0.99000001,-2.94,21000,{"date":749,"open":750,"high":439,"low":745,"close":261,"change":553,"percent_change":271,"volume":751,"transactions":9,"vwap":261},"2026-07-01",1.005,31700,{"date":753,"open":745,"high":498,"low":745,"close":273,"change":264,"percent_change":754,"volume":755,"transactions":9,"vwap":273},"2026-06-30",-0.98,51100,{"date":757,"open":758,"high":112,"low":759,"close":261,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":261},"2026-06-29",0.92000002,0.88700002,0.13,14.61,85300,{"date":764,"open":765,"high":680,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",0.80199999,0.88999999,0.073,8.94,55900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",0.85900003,0.90499997,0.80000001,0.81699997,-0.076,-8.51,101700,{"date":780,"open":745,"high":745,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",0.87400001,0.89300001,-0.057,-6,48700,{"date":787,"open":175,"high":175,"low":788,"close":692,"change":442,"percent_change":789,"volume":790,"transactions":9,"vwap":692},"2026-06-23",0.94599998,-4.04,52300,{"date":792,"open":261,"high":112,"low":793,"close":745,"change":264,"percent_change":794,"volume":795,"transactions":9,"vwap":745},"2026-06-22",0.98000002,-1,70400,{"date":797,"open":272,"high":465,"low":175,"close":175,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":175},"2026-06-18",-0.07,-6.54,76700,{"date":802,"open":261,"high":550,"low":261,"close":464,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":464},"2026-06-17",0.04,3.88,68600,{"date":807,"open":242,"high":474,"low":112,"close":112,"change":484,"percent_change":484,"volume":808,"transactions":9,"vwap":112},"2026-06-16",136100,{"date":810,"open":734,"high":439,"low":734,"close":112,"change":613,"percent_change":811,"volume":812,"transactions":9,"vwap":112},"2026-06-15",3,93600,{"date":814,"open":272,"high":272,"low":793,"close":175,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":175},"2026-06-12",-0.027,-2.63,57000,{"date":819,"open":820,"high":464,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",0.98900002,1.027,0.007,0.69,41100,{"date":826,"open":827,"high":828,"low":827,"close":261,"change":553,"percent_change":271,"volume":829,"transactions":9,"vwap":261},"2026-06-10",0.97299999,1.055,81600,{"date":831,"open":464,"high":522,"low":832,"close":273,"change":254,"percent_change":509,"volume":833,"transactions":9,"vwap":273},"2026-06-09",0.98400003,102300,{"date":835,"open":694,"high":481,"low":694,"close":272,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":272},"2026-06-08",0.1,10.64,366800,{"date":840,"open":175,"high":272,"low":841,"close":361,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":361},"2026-06-05",0.93199998,-0.09,-8.74,111100,{"date":846,"open":261,"high":464,"low":273,"close":112,"change":484,"percent_change":484,"volume":847,"transactions":9,"vwap":112},"2026-06-04",64200,{"date":849,"open":850,"high":851,"low":261,"close":112,"change":442,"percent_change":852,"volume":853,"transactions":9,"vwap":112},"2026-06-03",1.085,1.092,-3.74,77700,{"date":855,"open":465,"high":474,"low":242,"close":464,"change":484,"percent_change":484,"volume":856,"transactions":9,"vwap":464},"2026-06-02",64400,{"date":858,"open":550,"high":483,"low":242,"close":464,"change":484,"percent_change":484,"volume":859,"transactions":9,"vwap":464},"2026-06-01",222400,{"date":861,"open":482,"high":482,"low":439,"close":464,"change":484,"percent_change":484,"volume":862,"transactions":9,"vwap":464},"2026-05-29",117400,{"date":864,"open":261,"high":550,"low":865,"close":464,"change":803,"percent_change":804,"volume":866,"transactions":9,"vwap":464},"2026-05-28",0.92400002,121100,{"date":868,"open":242,"high":465,"low":273,"close":112,"change":254,"percent_change":869,"volume":870,"transactions":9,"vwap":112},"2026-05-27",-2.83,144600,{"date":872,"open":550,"high":483,"low":242,"close":439,"change":628,"percent_change":873,"volume":874,"transactions":9,"vwap":439},"2026-05-26",1.92,208500,{"date":876,"open":464,"high":550,"low":112,"close":272,"change":546,"percent_change":877,"volume":878,"transactions":9,"vwap":272},"2026-05-22",-5.45,147300,{"date":880,"open":242,"high":474,"low":881,"close":522,"change":628,"percent_change":882,"volume":883,"transactions":9,"vwap":522},"2026-05-21",1.039,1.85,149700,{"date":885,"open":112,"high":474,"low":261,"close":465,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":465},"2026-05-20",0.045,4.35,97500,{"date":890,"open":456,"high":483,"low":175,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",1.035,-0.055,-5.05,201200,{"date":896,"open":583,"high":583,"low":464,"close":550,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":550},"2026-05-18",-0.16,-12.8,197900,{"date":901,"open":583,"high":902,"low":472,"close":612,"change":553,"percent_change":586,"volume":903,"transactions":9,"vwap":612},"2026-05-15",1.29,198000,{"date":905,"open":906,"high":907,"low":593,"close":583,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":583},"2026-05-14",1.35,1.39,-0.08,-6.06,386100,{"date":912,"open":913,"high":906,"low":576,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-13",1.27,1.32,0.17,14.78,906400,{"date":919,"open":522,"high":576,"low":522,"close":483,"change":72,"percent_change":920,"volume":921,"transactions":9,"vwap":483},"2026-05-12",6.48,271500,{"date":923,"open":559,"high":559,"low":465,"close":465,"change":449,"percent_change":924,"volume":925,"transactions":9,"vwap":465},"2026-05-11",-4.42,359600,{"date":927,"open":569,"high":928,"low":242,"close":456,"change":553,"percent_change":340,"volume":929,"transactions":9,"vwap":456},"2026-05-08",1.179,334000,{"date":931,"open":583,"high":932,"low":474,"close":474,"change":842,"percent_change":933,"volume":934,"transactions":9,"vwap":474},"2026-05-07",1.33,-7.44,544900,{"date":936,"open":465,"high":937,"low":464,"close":576,"change":760,"percent_change":938,"volume":939,"transactions":9,"vwap":576},"2026-05-06",1.265,12.04,668100,{"date":941,"open":472,"high":942,"low":943,"close":465,"change":546,"percent_change":944,"volume":945,"transactions":9,"vwap":465},"2026-05-05",1.3,1.058,-5.26,1218500,{"date":947,"open":948,"high":949,"low":482,"close":559,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":559},"2026-05-04",1.45,1.457,-0.33,-22.45,1522500,{"date":954,"open":712,"high":712,"low":955,"close":956,"change":950,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-01",1.43,1.47,-18.33,1086200,{"date":960,"open":961,"high":962,"low":948,"close":961,"change":72,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",1.8,2.04,4.05,2730900,{"date":966,"open":967,"high":968,"low":942,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-29",1.4,2.06,1.73,0.38,28.15,11563400,{"date":974,"open":914,"high":975,"low":612,"close":906,"change":254,"percent_change":976,"volume":977,"transactions":9,"vwap":906},"2026-04-28",1.41,-2.17,2060300,{"date":979,"open":692,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-27",1.53,0.93099999,1.38,0.46,50,22199200,{"date":987,"open":988,"high":112,"low":989,"close":758,"change":530,"percent_change":990,"volume":991,"transactions":9,"vwap":758},"2026-04-24",0.90899998,0.85299999,5.75,5946800,{"date":993,"open":716,"high":483,"low":994,"close":729,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":729},"2026-04-23",0.71899998,0.27,45,155832500,{"date":999,"open":1000,"high":393,"low":1000,"close":1001,"change":553,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-22",0.58399999,0.60000002,1.69,13327300,{"date":1005,"open":1001,"high":1006,"low":1007,"close":1007,"change":688,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-21",0.61500001,0.58999997,-2.96,36800,{"date":1011,"open":1012,"high":1013,"low":1000,"close":1014,"change":1015,"percent_change":724,"volume":1016,"transactions":9,"vwap":1014},"2026-04-20",0.59200001,0.61799997,0.60799998,0.016,46300,{"date":1018,"open":1019,"high":1019,"low":1007,"close":1012,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1012},"2026-04-17",0.62199998,0.003,0.51,146700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":422,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-16",0.63099998,0.64999998,0.57999998,0.58899999,-5.31,217700,{"date":1032,"open":1033,"high":1034,"low":1019,"close":1019,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1019},"2026-04-15",0.64600003,0.65200001,-0.036,-5.47,30700,{"date":1039,"open":393,"high":1040,"low":1041,"close":1042,"change":723,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-14",0.66500002,0.60100001,0.65799999,3.95,106400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-13",0.59799999,0.66000003,0.63300002,0.024,3.94,202300,{"date":1054,"open":1055,"high":1013,"low":1055,"close":1056,"change":723,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-10",0.57200003,0.60900003,4.28,49500,{"date":1060,"open":1061,"high":1026,"low":1027,"close":1000,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1000},"2026-04-09",0.625,-0.037,-5.96,122300,{"date":1066,"open":1048,"high":823,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",0.62099999,-0.039,-5.91,279900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1048,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1048},"2026-04-07",0.66600001,0.667,0.61699998,0.015,2.33,83600,{"date":1080,"open":1019,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":96,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",0.65399998,0.61199999,0.64499998,-0.005,85600,{"date":1087,"open":1088,"high":1048,"low":393,"close":1026,"change":1089,"percent_change":967,"volume":1090,"transactions":9,"vwap":1026},"2026-04-02",0.62400001,0.009,44000,{"date":1092,"open":1026,"high":1093,"low":393,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-01",0.69400001,0.64099997,0.001,0.16,84200,{"date":1099,"open":1026,"high":1026,"low":27,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-31",0.63999999,-0.034,-5.04,287800,{"date":1105,"open":1106,"high":823,"low":1034,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-30",0.67000002,0.67400002,-0.003,-0.44,56800,{"date":1112,"open":1048,"high":823,"low":1048,"close":1113,"change":553,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-27",0.67699999,1.5,50100,{"date":1117,"open":1118,"high":1119,"low":1040,"close":1074,"change":1020,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1074},"2026-03-26",0.68000001,0.71399999,0.45,15100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":783,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-25",0.69099998,0.70499998,0.66399997,-7.91,49800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-03-24",0.713,0.72100002,0.685,0.033,4.8,56900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":472,"volume":1143,"transactions":9,"vwap":1141},"2026-03-23",0.69300002,0.73000002,0.68800002,0.008,212100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1118,"change":264,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1118},"2026-03-20",0.66900003,0.69999999,-1.45,17100,{"date":1151,"open":1048,"high":823,"low":1026,"close":823,"change":553,"percent_change":956,"volume":1152,"transactions":9,"vwap":823},"2026-03-19",80300,{"date":1154,"open":1155,"high":1156,"low":1034,"close":1118,"change":628,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1118},"2026-03-18",0.66799998,0.68099999,3.03,213900,{"date":1160,"open":1040,"high":1161,"low":1100,"close":1048,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1048},"2026-03-17",0.676,-0.028,-4.07,49400,{"date":1166,"open":1167,"high":1141,"low":1168,"close":1141,"change":718,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1141},"2026-03-16",0.67500001,0.65899998,-0.29,88300,{"date":1172,"open":1173,"high":1174,"low":1100,"close":823,"change":621,"percent_change":1175,"volume":1176,"transactions":9,"vwap":823},"2026-03-13",0.65700001,0.76099998,9.52,717500,{"date":1178,"open":1081,"high":1179,"low":1006,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",0.671,0.63,-0.038,-5.69,3548600,{"date":1185,"open":1186,"high":823,"low":1186,"close":1155,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1155},"2026-03-11",0.64300001,0.022,3.41,82200,{"date":1191,"open":1192,"high":1147,"low":1193,"close":1033,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1033},"2026-03-10",0.63700002,0.611,-0.004,-0.62,2470600,{"date":1198,"open":823,"high":1147,"low":1199,"close":1026,"change":254,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1026},"2026-03-09",0.63599998,-4.41,113800,{"date":1203,"open":1141,"high":1147,"low":1040,"close":1118,"change":1204,"percent_change":255,"volume":1205,"transactions":9,"vwap":1118},"2026-03-06",-0.021,32000,{"date":1207,"open":1139,"high":1125,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-05",0.67799997,0.70099998,0.018,2.64,50200,{"date":1214,"open":1048,"high":1119,"low":1042,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-04",0.68300003,0.021,3.17,104400,{"date":1220,"open":1161,"high":1221,"low":1026,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-03",0.67900002,0.662,-0.019,-2.79,79500,{"date":1227,"open":1228,"high":1228,"low":1106,"close":1156,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1156},"2026-03-02",0.69599998,-0.015,-2.16,51600,{"date":1233,"open":1234,"high":1235,"low":1228,"close":1228,"change":484,"percent_change":484,"volume":1236,"transactions":9,"vwap":1228},"2026-02-27",0.71100003,0.72799999,111200,{"date":1238,"open":1239,"high":1235,"low":1124,"close":1228,"change":422,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1228},"2026-02-26",0.72000003,-4.53,138700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-02-25",0.70999998,0.72899997,0.68199998,0.049,7.21,54000,{"date":1251,"open":1252,"high":1147,"low":1106,"close":1118,"change":146,"percent_change":539,"volume":1253,"transactions":9,"vwap":1118},"2026-02-24",0.69700003,50000,{"date":1255,"open":1234,"high":1256,"low":1106,"close":1147,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1147},"2026-02-23",0.72600001,-0.012,-1.69,51400,{"date":1261,"open":1262,"high":1262,"low":1209,"close":1263,"change":681,"percent_change":737,"volume":1264,"transactions":9,"vwap":1263},"2026-02-20",0.73699999,0.71200001,64700,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-19",0.77999997,0.69800001,0.74400002,0.046,6.59,443400,{"date":1274,"open":1042,"high":1275,"low":1100,"close":1268,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-02-18",0.71799999,0.043,6.56,63000,{"date":1280,"open":1281,"high":1215,"low":393,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-17",0.64700001,0.65499997,-0.013,-1.95,159500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1155,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1155},"2026-02-13",0.68900001,0.66100001,0.011,1.67,77800,{"date":1294,"open":1295,"high":1263,"low":1296,"close":1173,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1173},"2026-02-12",0.704,0.653,-0.048,-6.81,167100,{"date":1301,"open":1147,"high":1302,"low":1118,"close":1125,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1125},"2026-02-11",0.73500001,0.023,3.37,294000,{"date":1307,"open":1119,"high":1119,"low":1106,"close":1246,"change":688,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1246},"2026-02-10",-2.57,168200,{"date":1311,"open":1234,"high":1131,"low":1312,"close":1147,"change":1283,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1147},"2026-02-09",0.67199999,-1.82,103900,{"date":1316,"open":1179,"high":1317,"low":1282,"close":1131,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1131},"2026-02-06",0.71600002,0.036,5.32,139800,{"date":1322,"open":1323,"high":1323,"low":1107,"close":1113,"change":449,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1113},"2026-02-05",0.736,-6.88,227700,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":803,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-04",0.68699998,0.74800003,0.727,5.82,498900,{"date":1334,"open":1335,"high":1336,"low":1106,"close":1328,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1328},"2026-02-03",0.70300001,0.74599999,-0.052,-7.04,394300,{"date":1341,"open":1342,"high":1342,"low":1323,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-02",0.801,0.73900002,-0.078,-9.55,382200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":775,"change":449,"percent_change":1352,"volume":1353,"transactions":9,"vwap":775},"2026-01-30",0.97399998,1.019,0.78299999,-5.77,1443100,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-29",0.95599997,0.80400002,0.86699998,-0.089,-9.31,744200,{"date":1363,"open":242,"high":242,"low":382,"close":1356,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1356},"2026-01-28",-0.044,-4.4,437500,{"date":1368,"open":522,"high":456,"low":793,"close":175,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":175},"2026-01-27",-0.1,-9.09,624800,{"date":1373,"open":609,"high":583,"low":522,"close":522,"change":908,"percent_change":1374,"volume":1375,"transactions":9,"vwap":522},"2026-01-26",-6.78,712700,{"date":1377,"open":1378,"high":1378,"low":472,"close":472,"change":158,"percent_change":1379,"volume":1380,"transactions":9,"vwap":472},"2026-01-23",1.44,-16.9,836000,{"date":1382,"open":612,"high":955,"low":612,"close":1383,"change":553,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",1.42,0.71,2366000,{"date":1387,"open":1388,"high":1389,"low":932,"close":975,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":975},"2026-01-21",1.66,2.01,0.44,45.36,51858500,{"date":1394,"open":522,"high":522,"low":1395,"close":693,"change":842,"percent_change":1396,"volume":1397,"transactions":9,"vwap":693},"2026-01-20",0.92799997,-8.49,2956600,{"date":1399,"open":481,"high":576,"low":1400,"close":439,"change":897,"percent_change":1401,"volume":1402,"transactions":9,"vwap":439},"2026-01-16",1.023,-13.11,348900,{"date":1404,"open":913,"high":914,"low":1405,"close":609,"change":146,"percent_change":1406,"volume":1407,"transactions":9,"vwap":609},"2026-01-15",1.175,-1.61,236600,{"date":1409,"open":592,"high":932,"low":472,"close":583,"change":798,"percent_change":1410,"volume":1411,"transactions":9,"vwap":583},"2026-01-14",-5.34,264100,{"date":1413,"open":620,"high":967,"low":620,"close":1414,"change":602,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-13",1.31,-7.75,263000,{"date":1418,"open":1419,"high":1420,"low":906,"close":1383,"change":46,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1383},"2026-01-12",1.54,1.59,-12.88,391300,{"date":1424,"open":696,"high":962,"low":956,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-09",1.63,-0.61,-27.23,1401400,{"date":1430,"open":1431,"high":1432,"low":1291,"close":1433,"change":586,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-08",1.87,2.89,2.24,56.64,17844300,{"date":1437,"open":1438,"high":1439,"low":906,"close":955,"change":530,"percent_change":1440,"volume":1441,"transactions":9,"vwap":955},"2026-01-07",1.37,1.61,3.62,164000,{"date":1443,"open":1438,"high":967,"low":620,"close":982,"change":803,"percent_change":1444,"volume":1445,"transactions":9,"vwap":982},"2026-01-06",2.99,447000,{"date":1447,"open":967,"high":1378,"low":569,"close":303,"change":1448,"percent_change":768,"volume":1449,"transactions":9,"vwap":303},"2026-01-05",0.11,3106000,{"date":1451,"open":907,"high":1433,"low":483,"close":593,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":593},"2026-01-02",-0.18,-12.77,6449800,{"date":1456,"open":1457,"high":1458,"low":906,"close":975,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":975},"2025-12-31",1.56,1.57,-0.19,-11.88,51700,{"date":1463,"open":1291,"high":1291,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-30",1.562,1.6,-0.097,-5.72,42900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-29",1.88,1.94,1.65,1.697,-0.233,-12.07,60700,{"date":1479,"open":246,"high":1480,"low":873,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-26",2.13,1.93,-0.15,-7.21,37600,{"date":1486,"open":1487,"high":1488,"low":962,"close":1489,"change":254,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-24",2.1,2.2,2.08,-1.42,20600,{"date":1493,"open":1494,"high":1494,"low":1487,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-23",2.44,2.11,-0.26,-10.97,26000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":842,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-22",2.39,2.557,2.35,2.37,-3.66,26200,{"date":1508,"open":1509,"high":1509,"low":1504,"close":614,"change":484,"percent_change":484,"volume":1510,"transactions":9,"vwap":614},"2025-12-19",2.48,18000,{"date":1512,"open":1503,"high":614,"low":1503,"close":614,"change":594,"percent_change":1513,"volume":1514,"transactions":9,"vwap":614},"2025-12-18",3.8,22300,{"date":1516,"open":1517,"high":1518,"low":1504,"close":1504,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1504},"2025-12-17",2.58,2.67,-0.28,-10.57,49900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":621,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-16",2.51,2.77,2.421,2.65,2.32,71500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":897,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-15",2.78,2.82,2.3,2.59,-5.82,55400,{"date":1539,"open":1444,"high":1540,"low":1541,"close":1541,"change":553,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-12",3.13,2.75,0.36,134100,{"date":1545,"open":1525,"high":811,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-11",2.57,2.74,-0.93,-25.34,248000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-10",3.99,4.77,3.6,3.67,0.185,5.31,2977700,{"date":1561,"open":1562,"high":1555,"low":1562,"close":1563,"change":1564,"percent_change":1188,"volume":1565,"transactions":9,"vwap":1563},"2025-12-09",3.1,3.485,0.115,58900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1304,"change":836,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1304},"2025-12-08",3.12,3.46,3.06,5500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-05",3.78,3.27,-0.42,-11.38,32100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":73,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-04",3.225,3.838,3.22,3.69,14.6,17800,{"date":1588,"open":1589,"high":1590,"low":1583,"close":1583,"change":908,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1583},"2025-12-03",3.3,3.45,-2.42,12200,{"date":1594,"open":1217,"high":1595,"low":811,"close":1589,"change":760,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1589},"2025-12-02",3.42,4.1,14200,{"date":1599,"open":1590,"high":1590,"low":1600,"close":1217,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1217},"2025-12-01",3.078,-0.27,-7.85,8800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2025-11-28",3.33,3.44,3.02,0.56,19.44,26500,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":530,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-26",3.15,2.84,2.88,1.77,6600,{"date":1620,"open":1621,"high":1622,"low":1518,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-25",2.69,2.9,2.83,0.14,5.2,7900,{"date":1628,"open":1629,"high":1541,"low":1629,"close":1621,"change":553,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1621},"2025-11-24",2.54,0.37,11100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":72,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1637},"2025-11-21",2.569,2.72,2.452,2.68,7000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-20",2.93,2.47,2.61,-0.17,-6.12,12300,{"date":1648,"open":1532,"high":1608,"low":1532,"close":1532,"change":842,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1532},"2025-11-19",-3.14,7400,{"date":1652,"open":811,"high":811,"low":1653,"close":1654,"change":484,"percent_change":484,"volume":1655,"transactions":9,"vwap":1654},"2025-11-18",2.79,2.87,12000,{"date":1657,"open":1568,"high":1658,"low":1654,"close":1654,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1654},"2025-11-17",3.239,-0.36,-11.15,15700,{"date":1663,"open":1664,"high":1665,"low":1540,"close":1666,"change":264,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-14",3.16,3.24,3.23,-0.31,2900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1665,"change":613,"percent_change":220,"volume":1674,"transactions":9,"vwap":1665},"2025-11-13",3.21,3.29,3.093,5700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1671,"change":546,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-11-12",3.19,3.367,3.07,-1.83,9100,{"date":1683,"open":1684,"high":1685,"low":1568,"close":1575,"change":628,"percent_change":393,"volume":1592,"transactions":9,"vwap":1575},"2025-11-11",3.14,3.31,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":449,"percent_change":1692,"volume":1603,"transactions":9,"vwap":1691},"2025-11-10",3.353,3.38,3.2,3.25,-1.52,{"date":1694,"open":1304,"high":1304,"low":1562,"close":1589,"change":442,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1589},"2025-11-07",-1.2,28000,{"date":1698,"open":1595,"high":1699,"low":1700,"close":1701,"change":122,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-06",3.51,3.271,3.34,-3.47,10800,{"date":1705,"open":1706,"high":322,"low":1707,"close":1569,"change":442,"percent_change":1708,"volume":1231,"transactions":9,"vwap":1569},"2025-11-05",3.47,3.097,-1.14,{"date":1710,"open":322,"high":1711,"low":1712,"close":1712,"change":1169,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-04",3.91,3.5,-7.65,19400,{"date":1716,"open":1051,"high":1717,"low":1555,"close":1718,"change":908,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-03",4.01,3.79,-2.07,13700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-31",4.02,4.32,3.87,-0.38,-8.94,17400,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":163,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-30",4.36,3.75,4.25,-5.56,38900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":628,"percent_change":1120,"volume":1742,"transactions":9,"vwap":1741},"2025-10-29",4.45,4.605,4.293,4.5,23900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":146,"percent_change":1109,"volume":1749,"transactions":9,"vwap":1748},"2025-10-28",4.53,4.6,4.346,4.48,58600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1741,"change":1452,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-10-27",4.83,4.99,4.41,-3.85,37800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":897,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-24",4.61,4.79,4.552,4.68,-3.31,9900,{"date":1766,"open":1767,"high":531,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1110,"transactions":9,"vwap":1769},"2025-10-23",4.54,4.4,4.84,0.42,9.5,{"date":1773,"open":1135,"high":1135,"low":1768,"close":1774,"change":950,"percent_change":1775,"volume":1597,"transactions":9,"vwap":1774},"2025-10-22",4.42,-6.95,{"date":1777,"open":1778,"high":1760,"low":1779,"close":1780,"change":621,"percent_change":592,"volume":1781,"transactions":9,"vwap":1780},"2025-10-21",4.69,4.58,4.75,14600,{"date":1783,"open":1784,"high":1784,"low":1741,"close":1778,"change":798,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1778},"2025-10-20",4.78,-1.47,33100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-17",4.67,4.89,4.37,4.76,-0.23,-4.61,33700,{"date":1797,"open":1558,"high":1558,"low":1759,"close":1753,"change":1496,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1753},"2025-10-16",-4.95,38400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1452,"percent_change":1763,"volume":1805,"transactions":9,"vwap":1804},"2025-10-15",5.46,5.648,5.25,8500,{"date":1807,"open":1808,"high":1809,"low":1558,"close":1810,"change":1459,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-14",5.61,5.634,5.43,-3.38,40500,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":798,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-13",5.9,5.421,5.62,-1.23,40700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":897,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-10",5.97,5.976,5.6,5.69,-2.74,63900,{"date":1829,"open":29,"high":26,"low":1830,"close":1831,"change":1452,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-09",5.73,5.85,-2.99,49100,{"date":1835,"open":1836,"high":29,"low":1810,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-08",5.7,6.03,0.33,5.79,65500,{"date":1842,"open":1558,"high":1843,"low":1844,"close":1836,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1836},"2025-10-07",6.226,5.14,0.49,9.4,301400,{"date":1849,"open":1850,"high":1850,"low":1625,"close":1851,"change":158,"percent_change":1365,"volume":1852,"transactions":9,"vwap":1851},"2025-10-06",5.48,5.21,62600,{"date":1854,"open":1824,"high":1855,"low":1856,"close":1857,"change":1496,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-03",5.728,5.13,5.45,-4.55,122500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1644,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-02",5.67,5.88,5.55,5.71,-2.89,64500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1863,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-10-01",5.8,5.91,5.72,0.25,4.44,42700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1459,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-30",5.47,5.87,5.63,-3.26,48000,{"date":1884,"open":1862,"high":1885,"low":1862,"close":1331,"change":1886,"percent_change":1527,"volume":1887,"transactions":9,"vwap":1331},"2025-09-29",6.01,0.15,43900,{"date":1889,"open":1839,"high":1890,"low":1891,"close":1862,"change":897,"percent_change":1826,"volume":1892,"transactions":9,"vwap":1862},"2025-09-26",6.138,5.33,90800,{"date":1894,"open":1895,"high":29,"low":990,"close":1896,"change":117,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-25",5.95,5.83,-5.2,87300,{"date":1900,"open":1901,"high":1902,"low":1870,"close":26,"change":1369,"percent_change":1903,"volume":1904,"transactions":9,"vwap":26},"2025-09-24",6.13,6.39,-1.6,93300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-23",6.77,6.05,6.25,-0.34,-5.16,86900,{"date":1914,"open":26,"high":1915,"low":26,"close":1271,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1271},"2025-09-22",6.75,0.4,6.46,129900,{"date":1920,"open":499,"high":1921,"low":1922,"close":1923,"change":950,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-19",7.026,6.09,6.19,-5.06,253900,{"date":1927,"open":1928,"high":1929,"low":26,"close":1930,"change":1120,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",6.37,6.65,6.52,7.41,244400,{"date":1934,"open":1935,"high":1902,"low":1885,"close":1936,"change":484,"percent_change":484,"volume":1937,"transactions":9,"vwap":1936},"2025-09-17",6.23,6.07,129200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1936,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1936},"2025-09-16",5.57,6.197,5.56,0.5,8.98,107700,{"date":1947,"open":1908,"high":1908,"low":1948,"close":1940,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1940},"2025-09-15",5.51,-0.53,-8.69,91400,{"date":1953,"open":1954,"high":1955,"low":1885,"close":29,"change":1793,"percent_change":1956,"volume":1957,"transactions":9,"vwap":29},"2025-09-12",6.26,6.62,-3.63,115400,{"date":1959,"open":1960,"high":1902,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1052,"transactions":9,"vwap":1961},"2025-09-11",5.77,6.33,0.54,9.33,{"date":1965,"open":1966,"high":1967,"low":1804,"close":1839,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1839},"2025-09-10",5.36,6.73,0.55,10.5,314100,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-09",6.87,5.24,-1.85,-26.09,448900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1968,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-08",6.5,7.54,5.59,7.09,8.41,1869500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-05",5.22,9.13,5.07,6.54,2.4,57.97,63097100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1838,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-04",3.72,4.15,3.701,4.14,8.66,95200,{"date":2004,"open":2005,"high":2006,"low":1997,"close":2007,"change":72,"percent_change":1431,"volume":2008,"transactions":9,"vwap":2007},"2025-09-03",3.85,3.9,3.81,97400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1519,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-02",4.72,4.73,3.32,3.74,-6.97,645800,{"date":2018,"open":2019,"high":2019,"low":2020,"close":1723,"change":908,"percent_change":1284,"volume":1128,"transactions":9,"vwap":1723},"2025-08-29",4.21,3.845,{"date":2022,"open":2023,"high":2019,"low":1555,"close":1596,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1596},"2025-08-28",3.73,0.52,14.53,92300,{"date":2028,"open":1513,"high":2029,"low":2030,"close":2030,"change":1448,"percent_change":1217,"volume":2031,"transactions":9,"vwap":2030},"2025-08-27",3.84,3.58,68400,{"date":2033,"open":2006,"high":2034,"low":1595,"close":1706,"change":950,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1706},"2025-08-26",3.946,-8.68,95400,{"date":2038,"open":2039,"high":2040,"low":1513,"close":1513,"change":107,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1513},"2025-08-25",4.11,4.228,-11.21,121400,{"date":2044,"open":887,"high":1774,"low":1723,"close":1057,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1057},"2025-08-22",-0.14,-3.17,96100,{"date":2049,"open":2050,"high":2050,"low":1724,"close":1774,"change":168,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1774},"2025-08-21",5.01,-13.5,123300,{"date":2054,"open":1988,"high":2055,"low":1784,"close":2056,"change":628,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-20",5.342,5.11,0.39,124900,{"date":2060,"open":1790,"high":1824,"low":2061,"close":2062,"change":628,"percent_change":2057,"volume":2063,"transactions":9,"vwap":2062},"2025-08-19",4.759,5.09,270700,{"date":2065,"open":1554,"high":2066,"low":1759,"close":1990,"change":1120,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1990},"2025-08-18",5.18,9.74,225000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1109,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-15",4.87,5,4.33,4.62,-8.7,113200,{"date":2078,"open":1774,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-14",5.3,4.351,5.06,0.61,13.71,340000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1738,"change":39,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1738},"2025-08-13",4.43,4.513,4.17,-4.71,284400,{"date":2093,"open":1780,"high":2094,"low":2095,"close":1789,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1789},"2025-08-12",5.81,4.24,-0.13,-2.71,1012300,{"date":2100,"open":2101,"high":2102,"low":1711,"close":1135,"change":1369,"percent_change":403,"volume":2103,"transactions":9,"vwap":1135},"2025-08-11",4.08,5.05,1168900,{"date":2105,"open":1532,"high":1948,"low":1532,"close":531,"change":1489,"percent_change":2106,"volume":2107,"transactions":9,"vwap":531},"2025-08-08",73.76,75254400,{"date":2109,"open":1432,"high":2110,"low":1525,"close":1533,"change":442,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1533},"2025-08-07",2.958,-1.4,61600,{"date":2114,"open":1699,"high":2115,"low":2116,"close":2117,"change":1426,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-06",3.61,2.798,2.86,-17.58,224000,{"date":2121,"open":2122,"high":2123,"low":1706,"close":1706,"change":546,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1706},"2025-08-05",3.56,3.82,-1.7,133600,{"date":2127,"open":2128,"high":2129,"low":1606,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-04",3.97,4.084,3.53,-0.78,-18.1,172400,{"date":2135,"open":2136,"high":531,"low":1723,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-01",4.16,4.31,-0.83,-16.15,530000,{"date":2142,"open":1718,"high":2143,"low":2144,"close":1844,"change":414,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1844},"2025-07-31",7.88,3.54,73.06,33556800,{"date":2148,"open":1575,"high":1589,"low":1641,"close":2149,"change":1169,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-30",2.97,-8.9,88600,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-29",3.71,3.26,-0.43,-11.65,63200,{"date":2160,"open":2123,"high":1725,"low":2161,"close":1584,"change":950,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1584},"2025-07-28",3.615,-8.21,102500,{"date":2165,"open":1791,"high":2166,"low":2005,"close":1723,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1723},"2025-07-25",4.39,-0.73,-15.37,302600,{"date":2171,"open":1738,"high":2172,"low":1724,"close":1780,"change":1695,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1780},"2025-07-24",4.93,-20.17,457300,{"date":2176,"open":2177,"high":178,"low":2178,"close":1895,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1895},"2025-07-23",8.47,4.91,2.45,70,25704500,{"date":2183,"open":1665,"high":2184,"low":1518,"close":1712,"change":1873,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1712},"2025-07-22",5.03,7.69,992500,{"date":2188,"open":1495,"high":1589,"low":1495,"close":1691,"change":836,"percent_change":1217,"volume":2189,"transactions":9,"vwap":1691},"2025-07-21",20400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1614,"change":836,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1614},"2025-07-18",3.11,3.4,2.85,3.28,20000,{"date":2198,"open":2199,"high":1562,"low":2199,"close":2200,"change":242,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-17",1.96,3.05,52.5,112800,{"date":2204,"open":942,"high":811,"low":942,"close":2205,"change":836,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-16",2,5.26,7800,{"date":2209,"open":2205,"high":2205,"low":272,"close":2210,"change":484,"percent_change":484,"volume":2211,"transactions":9,"vwap":2210},"2025-07-15",1.9,12768,{"date":2213,"open":272,"high":2205,"low":272,"close":2210,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2210},"2025-07-14",0.304,19.05,6561,{"date":2218,"open":272,"high":961,"low":272,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-11",1.596,-0.2,-11.14,1089,{"date":2224,"open":961,"high":961,"low":272,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-10",1.796,0.296,19.73,2976,{"date":2230,"open":2205,"high":2205,"low":1114,"close":1114,"change":1369,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1114},"2025-07-09",-6.25,1116,{"date":2234,"open":2205,"high":2205,"low":1114,"close":1465,"change":1519,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1465},"2025-07-08",-14.89,3633,{"date":2238,"open":1114,"high":1471,"low":1114,"close":1471,"change":546,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1471},"2025-07-07",-3.09,1635,{"date":2242,"open":2243,"high":2243,"low":967,"close":1472,"change":546,"percent_change":255,"volume":2244,"transactions":9,"vwap":1472},"2025-07-03",1.98,330,{"date":2246,"open":2205,"high":2205,"low":967,"close":2205,"change":484,"percent_change":484,"volume":2247,"transactions":9,"vwap":2205},"2025-07-02",1735,{"date":2249,"open":2250,"high":2205,"low":2251,"close":2205,"change":484,"percent_change":484,"volume":2252,"transactions":9,"vwap":2205},"2025-07-01",1.224,1.204,2846,{"date":2254,"open":2205,"high":2205,"low":481,"close":2205,"change":484,"percent_change":484,"volume":2255,"transactions":9,"vwap":2205},"2025-06-30",2083,{"date":2257,"open":2210,"high":2205,"low":272,"close":2205,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2205},"2025-06-27",0.2,11.11,6111,{"date":2262,"open":175,"high":1992,"low":175,"close":961,"change":2258,"percent_change":2263,"volume":2264,"transactions":9,"vwap":961},"2025-06-26",12.5,14007,{"date":2266,"open":1222,"high":1465,"low":1222,"close":1465,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1465},"2025-06-25",0.342,27.19,24623,{"date":2271,"open":774,"high":907,"low":774,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-06-24",1.258,-0.132,-9.5,1113,{"date":2277,"open":481,"high":967,"low":2278,"close":907,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":907},"2025-06-23",0.81999999,0.19,15.83,2080,{"date":2283,"open":393,"high":481,"low":393,"close":481,"change":484,"percent_change":484,"volume":2284,"transactions":9,"vwap":481},"2025-06-20",596,{"date":2286,"open":2278,"high":481,"low":2278,"close":481,"change":484,"percent_change":484,"volume":2287,"transactions":9,"vwap":481},"2025-06-18",1640,{"date":2289,"open":2278,"high":481,"low":2278,"close":481,"change":442,"percent_change":577,"volume":2290,"transactions":9,"vwap":481},"2025-06-17",2056,{"date":2292,"open":393,"high":1457,"low":393,"close":583,"change":484,"percent_change":484,"volume":2293,"transactions":9,"vwap":583},"2025-06-16",1419,{"date":2295,"open":2296,"high":914,"low":2296,"close":583,"change":908,"percent_change":909,"volume":2297,"transactions":9,"vwap":583},"2025-06-13",0.75999999,667,{"date":2299,"open":393,"high":1457,"low":393,"close":914,"change":546,"percent_change":2300,"volume":2301,"transactions":9,"vwap":914},"2025-06-12",-4.35,4402,{"date":2303,"open":967,"high":967,"low":2296,"close":982,"change":490,"percent_change":26,"volume":2304,"transactions":9,"vwap":982},"2025-06-11",1740,{"date":2306,"open":1943,"high":967,"low":1943,"close":942,"change":484,"percent_change":484,"volume":2307,"transactions":9,"vwap":942},"2025-06-10",3942,{"date":2309,"open":982,"high":2310,"low":393,"close":942,"change":908,"percent_change":2311,"volume":2312,"transactions":9,"vwap":942},"2025-06-09",1.48,-5.8,3975,{"date":2314,"open":2315,"high":967,"low":2315,"close":982,"change":484,"percent_change":484,"volume":2316,"transactions":9,"vwap":982},"2025-06-06",1.104,3937,{"date":2318,"open":393,"high":2310,"low":393,"close":982,"change":484,"percent_change":484,"volume":2319,"transactions":9,"vwap":982},"2025-06-05",14951,{"date":2321,"open":2322,"high":2323,"low":2278,"close":982,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":982},"2025-06-04",1.088,1.58,0.34,32.69,19145,{"date":2328,"open":1147,"high":2322,"low":1147,"close":272,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":272},"2025-06-03",0.12,13.04,3119,{"date":2333,"open":1019,"high":175,"low":393,"close":758,"change":2329,"percent_change":2334,"volume":2335,"transactions":9,"vwap":758},"2025-06-02",15,7788,{"date":2337,"open":2338,"high":745,"low":774,"close":774,"change":1644,"percent_change":2339,"volume":2340,"transactions":9,"vwap":774},"2025-05-30",0.83999997,-17.53,6005,{"date":2342,"open":2343,"high":175,"low":2343,"close":693,"change":254,"percent_change":255,"volume":2344,"transactions":9,"vwap":693},"2025-05-29",0.79000002,4415,{"date":2346,"open":2347,"high":2347,"low":2338,"close":175,"change":2045,"percent_change":2348,"volume":2349,"transactions":9,"vwap":175},"2025-05-28",1.198,-12.28,18371,{"date":2351,"open":583,"high":583,"low":774,"close":559,"change":1369,"percent_change":2352,"volume":2353,"transactions":9,"vwap":559},"2025-05-27",-8.06,29508,{"date":2355,"open":1239,"high":1465,"low":1239,"close":583,"change":897,"percent_change":2356,"volume":2357,"transactions":9,"vwap":583},"2025-05-23",-11.43,27551,{"date":2359,"open":175,"high":1465,"low":729,"close":967,"change":1916,"percent_change":2360,"volume":2361,"transactions":9,"vwap":967},"2025-05-21",40,67655,{"date":2363,"open":1048,"high":2364,"low":2365,"close":175,"change":1916,"percent_change":2366,"volume":2367,"transactions":9,"vwap":175},"2025-05-20",1.002,0.47999999,66.67,48956,{"date":2369,"open":2370,"high":1239,"low":2370,"close":1001,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1001},"2025-05-19",0.39399999,0.148,32.74,35047,{"date":2375,"open":2376,"high":2377,"low":179,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-16",0.46599999,0.49399999,0.45199999,-0.046,-9.24,102477,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-05-15",0.37799999,0.85600001,0.36199999,0.498,-1.212,-70.88,97853,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":484,"percent_change":484,"volume":484,"transactions":9,"vwap":2393},"2025-05-14",1.71,{"date":2395,"open":2393,"high":2393,"low":2393,"close":2393,"change":484,"percent_change":484,"volume":484,"transactions":9,"vwap":2393},"2025-05-13",{"date":2397,"open":1992,"high":1992,"low":2398,"close":2393,"change":168,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2393},"2025-05-12",1.306,-28.75,114789,{"date":2402,"open":2403,"high":1992,"low":1433,"close":1992,"change":2404,"percent_change":1874,"volume":2405,"transactions":9,"vwap":1992},"2025-05-09",2.27,0.102,71978,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1706,"volume":2413,"transactions":9,"vwap":2411},"2025-05-08",2.226,2.42,2.224,2.298,0.077,102605,{"date":2415,"open":1992,"high":1992,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-05-07",2.188,2.221,-0.263,-10.59,119252,{"date":2422,"open":2423,"high":811,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-06",2.8,2.196,2.484,-0.056,-2.2,802727,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1629,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1629},"2025-05-05",2.654,2.906,2.404,-0.204,-7.43,265447,{"date":2438,"open":1487,"high":2439,"low":1487,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-02",2.758,2.744,-1.165,-29.8,996696,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1370,"volume":2450,"transactions":9,"vwap":2448},"2025-05-01",5.4,3.786,3.909,-0.391,385880,{"date":2452,"open":1746,"high":2184,"low":2453,"close":2453,"change":1318,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-04-30",4.3,0.84,32948,{"date":2457,"open":1746,"high":1746,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-04-29",4.2,4.264,-0.138,-3.13,7306,{"date":2464,"open":2446,"high":2446,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-04-28",4,4.402,-1.018,-18.78,15530,{"date":2471,"open":2472,"high":2473,"low":2446,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-04-25",5.526,5.598,5.42,-0.082,-1.49,554,{"date":183,"open":2479,"high":1836,"low":2480,"close":2481,"change":2482,"percent_change":803,"volume":2483,"transactions":9,"vwap":2481},5.5,5.296,5.502,0.002,1128]