[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBLG":3,"homepage-market-summary":31,"stock-historical-BBLG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBLG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bone Biologics Corp Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Bone Biologics Corp a medical device company that is currently focused on bone regeneration in spinal fusion using the recombinant human protein known as NELL-1. NELL-1 in combination with DBM, demineralized bone matrix, is an osteopromotive recombinant protein that provides target specific control over bone regeneration. It is a clinical-stage entity. The production and marketing of its products and ongoing research and development activities are subject to extensive regulation by numerous governmental authorities in the United States.","2","Burlington, MA",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},0.4754,0.4788,0.4811,0.466,0.475,0.0004,0.08,15523.083334,157,0.4713,2.79,0.428,190625.66622566135,2,1248,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.75,567641,207189042.222641,-88.76,"2025-04-22",[183,184,194,203,210,217,226,237,247,258,269,279,288,298,308,317,327,338,347,357,367,376,386,396,405,415,426,436,446,455,466,475,484,495,505,515,525,535,546,557,568,577,586,597,607,615,626,635,643,653,663,669,678,685,694,700,706,712,718,725,732,738,742,750,758,762,769,774,778,784,790,794,798,802,807,814,819,826,831,836,841,846,850,856,861,867,871,876,880,884,886,890,894,897,902,906,909,913,917,922,927,933,940,944,947,951,956,961,966,970,974,978,981,987,991,993,996,1001,1006,1012,1015,1018,1021,1026,1030,1035,1039,1043,1047,1051,1055,1061,1068,1072,1076,1080,1083,1087,1092,1097,1100,1104,1108,1110,1114,1118,1121,1125,1130,1136,1141,1147,1151,1155,1159,1162,1165,1169,1174,1179,1185,1188,1194,1198,1201,1206,1212,1217,1223,1229,1232,1236,1241,1245,1250,1255,1260,1263,1268,1275,1281,1286,1291,1295,1299,1304,1307,1312,1316,1322,1327,1330,1336,1340,1346,1354,1360,1364,1372,1377,1382,1389,1394,1400,1407,1414,1418,1425,1429,1433,1437,1439,1442,1445,1449,1452,1457,1462,1467,1473,1477,1482,1486,1490,1495,1498,1503,1507,1511,1514,1522,1527,1533,1538,1543,1547,1553,1559,1566,1572,1580,1585,1592,1596,1599,1605,1611,1616,1622,1629,1635,1641,1649,1654,1659,1663,1668,1672,1675,1680,1683,1688,1691,1694,1700,1704,1709,1714,1720,1723,1728,1734,1741,1745,1748,1752,1755,1757,1760,1764,1766,1771,1776,1781,1785,1790,1796,1801,1806,1809,1814,1819,1824,1828,1832,1835,1840,1847,1854,1859,1865,1873,1878,1883,1890,1896,1901,1906,1910,1915,1920,1927,1933,1937,1944,1950,1957,1966,1975,1983,1990,1997,2006,2013,2021,2027,2034,2042,2051,2058,2064,2072,2081,2088,2094,2100,2105,2111,2117,2122,2128,2132,2135,2142,2149,2157,2162,2168,2175,2181,2188,2194,2202,2208,2216,2223,2231,2237,2243,2250,2255,2259,2264,2270,2277],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.47,0.481199,0.4663,-0.0213,-4.29,23503.890411,635,0.4756,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.491,0.4963,0.4751,0,36702.8145,225,0.4805,{"date":204,"open":205,"high":197,"low":206,"close":197,"change":199,"percent_change":199,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.486,0.4792,15965.1638,104,0.4837,{"date":211,"open":212,"high":197,"low":212,"close":197,"change":213,"percent_change":108,"volume":214,"transactions":215,"vwap":216},"2026-09-28",0.4795,0.0003,33443.1638,322,0.4892,{"date":218,"open":219,"high":197,"low":186,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",0.4879,0.496,0.0048,0.98,59771.22836,296,0.4855,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.529,0.5497,0.476,0.4912,-0.0151,-2.98,231811.695817,828,0.5101,{"date":238,"open":239,"high":229,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.4695,0.4603,0.5063,0.0214,4.41,448677.2888,817,0.519,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.4948,0.499099,0.4662,0.4849,0.0092,1.93,55809.1638,212,0.479,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.5084,0.518899,0.4666,0.4757,-0.0433,-8.34,65780.483085,313,0.4851,{"date":270,"open":271,"high":272,"low":273,"close":246,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.52,0.525,0.4996,0.0191,3.82,126735.670918,257,0.5099,{"date":280,"open":281,"high":282,"low":27,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":17},"2026-09-17",0.469,0.539,0.4999,-0.0377,-7.01,469478.9958,1574,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.531,0.55,0.5376,-0.0024,-0.44,4176510.541245,11082,0.5972,{"date":299,"open":300,"high":301,"low":236,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.532,0.5798,0.54,-0.0001,-0.02,103710.70288,411,0.5362,{"date":309,"open":310,"high":311,"low":302,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.5401,0.5681,-0.0107,-1.94,24325.146167,164,0.5441,{"date":318,"open":319,"high":320,"low":291,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.5608,0.565,0.5508,-0.0102,-1.82,18504.830467,146,0.5615,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.5621,0.57495,0.551,0.561,0.0069,1.25,17564.1738,172,0.5663,{"date":339,"open":340,"high":340,"low":291,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.5899,0.5541,-0.006,-1.07,54899.9638,252,0.5752,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.5821,0.585,0.5601,-0.0083,-1.46,14897.1638,185,0.5707,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":329},"2026-09-04",0.577,0.5774,0.543671,0.5684,0.0104,1.86,15190.131855,187,{"date":368,"open":369,"high":369,"low":291,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",0.5801,0.558,0.0076,1.38,59194.327289,183,0.5597,{"date":377,"open":378,"high":320,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.56,0.5402,0.5504,-0.013,-2.31,95493.746,349,0.5562,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.5635,0.5503,0.5634,-0.0136,-2.36,26247.3318,216,0.5599,{"date":397,"open":398,"high":398,"low":399,"close":359,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.588,0.557,-0.038,-6.18,92057.326311,376,0.568,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",0.6,0.615,0.580101,-0.0002,-0.03,28358.1638,295,0.5935,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.591,0.6189,0.5904,0.6152,-0.0008,-0.13,76115.456415,222,0.5964,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.5843,0.616,0.5802,0.0112,1.85,72127.194666,379,0.5888,{"date":437,"open":438,"high":439,"low":398,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.5929,0.607,0.6048,-0.0028,-0.46,26182.936765,291,0.5979,{"date":447,"open":448,"high":448,"low":428,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",0.622,0.6076,-0.0186,-2.97,43328.28184,353,0.6033,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.6001,0.6283,0.59,0.6262,0.0212,3.5,83380.130467,397,0.6051,{"date":467,"open":468,"high":468,"low":457,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.63,0.605,-0.0352,-5.5,82554.99075,256,0.6127,{"date":476,"open":468,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",0.6402,0.6121,-0.0031,-0.48,91683.7896,480,0.6229,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",0.631,0.6572,0.60501,0.6433,-0.0167,-2.53,94538.364389,366,0.6338,{"date":496,"open":497,"high":498,"low":499,"close":138,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.645,0.6698,0.6185,0.005,0.76,234781.548891,898,0.6463,{"date":506,"open":138,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",0.67,0.637,0.655,-0.0193,-2.86,164441.249,808,0.653,{"date":516,"open":509,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",0.678,0.62,0.6743,0.0163,2.48,633742.550628,2445,0.6517,{"date":526,"open":527,"high":528,"low":518,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.6734,0.7283,0.658,-0.2508,-27.6,14548076.210769,54272,0.9329,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.908,0.975,0.85,0.9088,0.0292,3.32,22092.666667,902,0.892,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.9327,0.945,0.83,0.8796,-0.0529,-5.67,23181,555,0.8925,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.988299,0.9884,0.8919,0.9325,0.0131,1.42,35098,165,0.9258,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":401,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.982,0.99005,0.9194,-0.0606,12283.5318,113,0.9495,{"date":578,"open":222,"high":579,"low":580,"close":222,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",1.04,0.9441,0.0349,3.69,44878.195334,284,0.9766,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",0.9242,1.06,0.91,0.9451,0.0451,5.01,96647.630885,646,0.9788,{"date":598,"open":599,"high":600,"low":601,"close":68,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",0.8457,0.93,0.8377,0.0543,6.42,89297.883333,269,0.8882,{"date":608,"open":609,"high":609,"low":550,"close":599,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",0.86,-0.0144,-1.67,19306,160,0.8486,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",0.88,0.888,0.843,0.8601,-0.0445,-4.92,38151.8361,227,0.861,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":315,"vwap":634},"2026-07-29",0.9504,0.8801,0.9046,-0.0566,-5.89,20373,0.9169,{"date":636,"open":579,"high":579,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":201,"vwap":642},"2026-07-28",0.94,0.9612,-0.0638,-6.22,32445,0.9831,{"date":644,"open":645,"high":646,"low":103,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",1.08,1.09,1.025,-0.045,-4.21,80430.1,301,1.0328,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":113,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",1.11,1.14,1.05,1.07,-0.93,11206.525,156,1.0833,{"date":664,"open":655,"high":665,"low":666,"close":645,"change":304,"percent_change":323,"volume":667,"transactions":355,"vwap":668},"2026-07-23",1.15,1.074,8769.1,1.097,{"date":670,"open":671,"high":672,"low":646,"close":673,"change":113,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",1.1101,1.12,1.1,-0.9,28199.1638,117,1.1034,{"date":679,"open":680,"high":656,"low":673,"close":655,"change":113,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",1.1301,-0.89,25052.5979,429,1.1162,{"date":686,"open":687,"high":688,"low":672,"close":672,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",1.1701,1.18,-0.05,-4.27,11821.096003,476,1.1415,{"date":695,"open":696,"high":696,"low":665,"close":697,"change":411,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-17",1.225,1.17,-2.5,24100,{"date":701,"open":334,"high":334,"low":665,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",1.2,-0.04,-3.23,31100,{"date":707,"open":708,"high":708,"low":702,"close":709,"change":304,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",1.26,1.24,-1.59,32100,{"date":713,"open":714,"high":714,"low":715,"close":708,"change":703,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-07-14",1.35,1.22,-3.08,85900,{"date":719,"open":372,"high":372,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",1.27,1.3,-0.09,-6.47,37300,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",1.32,1.39,0.01,0.72,28600,{"date":733,"open":714,"high":728,"low":734,"close":372,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":372},"2026-07-09",1.289,0.04,2.99,33400,{"date":739,"open":714,"high":714,"low":334,"close":83,"change":422,"percent_change":740,"volume":741,"transactions":9,"vwap":83},"2026-07-08",-8.84,362000,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",1.45,1.53,1.47,0.03,2.08,20100,{"date":751,"open":728,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",1.52,1.368,1.44,0.02,1.41,70900,{"date":759,"open":83,"high":564,"low":83,"close":564,"change":755,"percent_change":760,"volume":761,"transactions":9,"vwap":564},"2026-07-02",1.43,19600,{"date":763,"open":764,"high":765,"low":721,"close":766,"change":747,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-01",1.31,1.414,1.4,2.19,34800,{"date":770,"open":714,"high":771,"low":83,"close":771,"change":113,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-30",1.37,-0.72,26300,{"date":775,"open":728,"high":728,"low":83,"close":372,"change":304,"percent_change":776,"volume":777,"transactions":9,"vwap":372},"2026-06-29",-1.43,17700,{"date":779,"open":780,"high":766,"low":781,"close":766,"change":108,"percent_change":782,"volume":783,"transactions":9,"vwap":766},"2026-06-26",1.33,1.313,4.48,38200,{"date":785,"open":714,"high":786,"low":787,"close":83,"change":113,"percent_change":788,"volume":789,"transactions":9,"vwap":83},"2026-06-25",1.36,1.305,-0.74,32900,{"date":791,"open":564,"high":564,"low":787,"close":714,"change":411,"percent_change":792,"volume":793,"transactions":9,"vwap":714},"2026-06-24",-2.17,38400,{"date":795,"open":780,"high":760,"low":796,"close":372,"change":729,"percent_change":39,"volume":797,"transactions":9,"vwap":372},"2026-06-23",1.282,49100,{"date":799,"open":756,"high":564,"low":780,"close":771,"change":722,"percent_change":800,"volume":801,"transactions":9,"vwap":771},"2026-06-22",-6.16,66000,{"date":803,"open":745,"high":745,"low":786,"close":804,"change":113,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",1.46,-0.68,469100,{"date":808,"open":809,"high":810,"low":714,"close":746,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":746},"2026-06-17",1.425,1.54,0.09,6.52,1412800,{"date":815,"open":771,"high":760,"low":786,"close":372,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":372},"2026-06-16",-0.06,-4.17,37700,{"date":820,"open":334,"high":821,"low":822,"close":754,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":754},"2026-06-15",1.48,1.23,0.19,15.2,129700,{"date":827,"open":828,"high":828,"low":715,"close":334,"change":304,"percent_change":829,"volume":830,"transactions":9,"vwap":334},"2026-06-12",1.265,-1.57,17000,{"date":832,"open":833,"high":721,"low":822,"close":720,"change":747,"percent_change":834,"volume":835,"transactions":9,"vwap":720},"2026-06-11",1.285,2.42,13300,{"date":837,"open":822,"high":838,"low":839,"close":709,"change":729,"percent_change":840,"volume":731,"transactions":9,"vwap":709},"2026-06-10",1.29,1.21,0.81,{"date":842,"open":715,"high":843,"low":715,"close":822,"change":304,"percent_change":844,"volume":845,"transactions":9,"vwap":822},"2026-06-09",1.28,-1.6,16000,{"date":847,"open":828,"high":828,"low":822,"close":334,"change":848,"percent_change":22,"volume":849,"transactions":9,"vwap":334},"2026-06-08",0.001,20900,{"date":851,"open":334,"high":828,"low":822,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",1.249,-0.001,-0.08,16900,{"date":857,"open":708,"high":764,"low":715,"close":334,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":334},"2026-06-04",-0.012,-0.95,18800,{"date":862,"open":709,"high":720,"low":709,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",1.262,-0.008,-0.63,8300,{"date":868,"open":721,"high":721,"low":709,"close":720,"change":113,"percent_change":869,"volume":870,"transactions":9,"vwap":720},"2026-06-02",-0.78,13700,{"date":872,"open":764,"high":727,"low":873,"close":843,"change":703,"percent_change":874,"volume":875,"transactions":9,"vwap":843},"2026-06-01",1.245,-3.03,7800,{"date":877,"open":838,"high":83,"low":839,"close":727,"change":878,"percent_change":665,"volume":879,"transactions":9,"vwap":727},"2026-05-29",0.015,41700,{"date":881,"open":334,"high":727,"low":334,"close":787,"change":882,"percent_change":883,"volume":777,"transactions":9,"vwap":787},"2026-05-28",0.065,5.24,{"date":885,"open":715,"high":720,"low":839,"close":709,"change":304,"percent_change":710,"volume":789,"transactions":9,"vwap":709},"2026-05-27",{"date":887,"open":833,"high":721,"low":822,"close":708,"change":735,"percent_change":888,"volume":889,"transactions":9,"vwap":708},"2026-05-26",3.28,13600,{"date":891,"open":721,"high":721,"low":715,"close":715,"change":113,"percent_change":892,"volume":893,"transactions":9,"vwap":715},"2026-05-22",-0.81,24700,{"date":895,"open":822,"high":334,"low":715,"close":822,"change":199,"percent_change":199,"volume":896,"transactions":9,"vwap":822},"2026-05-21",23000,{"date":898,"open":334,"high":899,"low":715,"close":822,"change":411,"percent_change":900,"volume":901,"transactions":9,"vwap":822},"2026-05-20",1.255,-2.38,12200,{"date":903,"open":780,"high":780,"low":334,"close":708,"change":729,"percent_change":904,"volume":905,"transactions":9,"vwap":708},"2026-05-19",0.8,11700,{"date":907,"open":721,"high":727,"low":334,"close":334,"change":304,"percent_change":829,"volume":908,"transactions":9,"vwap":334},"2026-05-18",12800,{"date":910,"open":720,"high":911,"low":720,"close":720,"change":199,"percent_change":199,"volume":912,"transactions":9,"vwap":720},"2026-05-15",1.291,12300,{"date":914,"open":843,"high":915,"low":720,"close":720,"change":411,"percent_change":382,"volume":916,"transactions":9,"vwap":720},"2026-05-14",1.345,13500,{"date":918,"open":919,"high":919,"low":721,"close":721,"change":113,"percent_change":920,"volume":921,"transactions":9,"vwap":721},"2026-05-13",1.341,-0.76,3100,{"date":923,"open":843,"high":924,"low":843,"close":764,"change":747,"percent_change":925,"volume":926,"transactions":9,"vwap":764},"2026-05-12",1.311,2.34,7100,{"date":928,"open":721,"high":929,"low":828,"close":843,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":843},"2026-05-11",1.355,-0.035,-2.66,7200,{"date":934,"open":935,"high":83,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",1.292,1.315,0.025,1.94,7900,{"date":941,"open":771,"high":771,"low":838,"close":838,"change":703,"percent_change":942,"volume":943,"transactions":9,"vwap":838},"2026-05-07",-3.01,15900,{"date":945,"open":714,"high":766,"low":780,"close":780,"change":729,"percent_change":501,"volume":946,"transactions":9,"vwap":780},"2026-05-06",18300,{"date":948,"open":911,"high":771,"low":911,"close":727,"change":304,"percent_change":949,"volume":950,"transactions":9,"vwap":727},"2026-05-05",-1.49,8200,{"date":952,"open":372,"high":372,"low":83,"close":83,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":83},"2026-05-04",0.027,2.06,3700,{"date":957,"open":764,"high":728,"low":935,"close":781,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":781},"2026-05-01",0.023,1.78,8600,{"date":962,"open":764,"high":764,"low":838,"close":838,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":838},"2026-04-30",-0.015,-1.15,4200,{"date":967,"open":727,"high":727,"low":838,"close":787,"change":963,"percent_change":968,"volume":969,"transactions":9,"vwap":787},"2026-04-29",-1.14,4300,{"date":971,"open":83,"high":83,"low":727,"close":727,"change":816,"percent_change":972,"volume":973,"transactions":9,"vwap":727},"2026-04-28",-4.35,2200,{"date":975,"open":771,"high":976,"low":786,"close":372,"change":755,"percent_change":746,"volume":977,"transactions":9,"vwap":372},"2026-04-27",1.395,8100,{"date":979,"open":919,"high":786,"low":83,"close":786,"change":729,"percent_change":160,"volume":980,"transactions":9,"vwap":786},"2026-04-24",9700,{"date":982,"open":372,"high":983,"low":714,"close":714,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":714},"2026-04-23",1.382,-0.055,-3.91,14500,{"date":988,"open":766,"high":989,"low":372,"close":990,"change":729,"percent_change":730,"volume":889,"transactions":9,"vwap":990},"2026-04-22",1.428,1.405,{"date":992,"open":728,"high":976,"low":372,"close":976,"change":878,"percent_change":646,"volume":969,"transactions":9,"vwap":976},"2026-04-21",{"date":994,"open":714,"high":766,"low":714,"close":372,"change":113,"percent_change":772,"volume":995,"transactions":9,"vwap":372},"2026-04-20",8700,{"date":997,"open":936,"high":766,"low":764,"close":728,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":728},"2026-04-17",0.07,5.3,23400,{"date":1002,"open":1003,"high":1004,"low":721,"close":727,"change":729,"percent_change":501,"volume":1005,"transactions":9,"vwap":727},"2026-04-16",1.308,1.335,8000,{"date":1007,"open":838,"high":1008,"low":720,"close":764,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":764},"2026-04-15",1.312,0.05,3.97,14100,{"date":1013,"open":720,"high":838,"low":708,"close":708,"change":747,"percent_change":1014,"volume":955,"transactions":9,"vwap":708},"2026-04-14",2.44,{"date":1016,"open":696,"high":720,"low":715,"close":822,"change":411,"percent_change":900,"volume":1017,"transactions":9,"vwap":822},"2026-04-13",4000,{"date":1019,"open":334,"high":720,"low":709,"close":708,"change":199,"percent_change":199,"volume":1020,"transactions":9,"vwap":708},"2026-04-10",9900,{"date":1022,"open":838,"high":838,"low":1023,"close":708,"change":304,"percent_change":1024,"volume":1025,"transactions":9,"vwap":708},"2026-04-09",1.235,-1.56,7400,{"date":1027,"open":708,"high":838,"low":822,"close":843,"change":1028,"percent_change":1029,"volume":908,"transactions":9,"vwap":843},"2026-04-08",0.045,3.64,{"date":1031,"open":702,"high":708,"low":702,"close":1023,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-04-07",0.035,2.92,21600,{"date":1036,"open":334,"high":334,"low":1037,"close":702,"change":703,"percent_change":704,"volume":1038,"transactions":9,"vwap":702},"2026-04-06",1.195,13400,{"date":1040,"open":688,"high":709,"low":697,"close":709,"change":22,"percent_change":1041,"volume":1042,"transactions":9,"vwap":709},"2026-04-02",6.9,24500,{"date":1044,"open":1045,"high":688,"low":672,"close":1045,"change":108,"percent_change":1046,"volume":980,"transactions":9,"vwap":1045},"2026-04-01",1.16,5.45,{"date":1048,"open":646,"high":1049,"low":645,"close":673,"change":755,"percent_change":432,"volume":1050,"transactions":9,"vwap":673},"2026-03-31",1.135,8500,{"date":1052,"open":655,"high":672,"low":657,"close":645,"change":411,"percent_change":1053,"volume":1054,"transactions":9,"vwap":645},"2026-03-30",-2.7,27900,{"date":1056,"open":1057,"high":1057,"low":655,"close":655,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":655},"2026-03-27",1.125,-0.005,-0.45,6800,{"date":1062,"open":656,"high":656,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-26",1.101,1.115,-0.025,-2.19,12700,{"date":1069,"open":656,"high":1070,"low":656,"close":656,"change":199,"percent_change":199,"volume":1071,"transactions":9,"vwap":656},"2026-03-25",1.167,2600,{"date":1073,"open":697,"high":697,"low":655,"close":656,"change":703,"percent_change":1074,"volume":1075,"transactions":9,"vwap":656},"2026-03-24",-3.39,11800,{"date":1077,"open":697,"high":715,"low":697,"close":688,"change":755,"percent_change":1078,"volume":1079,"transactions":9,"vwap":688},"2026-03-23",1.72,6100,{"date":1081,"open":697,"high":839,"low":665,"close":1045,"change":199,"percent_change":199,"volume":1082,"transactions":9,"vwap":1045},"2026-03-20",5600,{"date":1084,"open":61,"high":61,"low":1045,"close":1045,"change":689,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1045},"2026-03-19",-4.13,10200,{"date":1088,"open":1089,"high":1089,"low":688,"close":839,"change":411,"percent_change":1090,"volume":1091,"transactions":9,"vwap":839},"2026-03-18",1.241,-2.42,11000,{"date":1093,"open":1023,"high":1094,"low":702,"close":709,"change":755,"percent_change":1095,"volume":1096,"transactions":9,"vwap":709},"2026-03-17",1.243,1.64,15800,{"date":1098,"open":334,"high":334,"low":715,"close":715,"change":199,"percent_change":199,"volume":1099,"transactions":9,"vwap":715},"2026-03-16",14400,{"date":1101,"open":1023,"high":708,"low":839,"close":715,"change":703,"percent_change":1102,"volume":1103,"transactions":9,"vwap":715},"2026-03-13",-3.17,14700,{"date":1105,"open":708,"high":1106,"low":708,"close":708,"change":304,"percent_change":1024,"volume":1107,"transactions":9,"vwap":708},"2026-03-12",1.261,1900,{"date":1109,"open":843,"high":833,"low":822,"close":843,"change":199,"percent_change":199,"volume":950,"transactions":9,"vwap":843},"2026-03-11",{"date":1111,"open":1112,"high":727,"low":1112,"close":843,"change":108,"percent_change":1113,"volume":1103,"transactions":9,"vwap":843},"2026-03-10",1.221,4.92,{"date":1115,"open":1116,"high":720,"low":1116,"close":715,"change":816,"percent_change":1117,"volume":889,"transactions":9,"vwap":715},"2026-03-09",1.178,-4.69,{"date":1119,"open":843,"high":843,"low":688,"close":843,"change":108,"percent_change":1113,"volume":1120,"transactions":9,"vwap":843},"2026-03-06",27700,{"date":1122,"open":822,"high":721,"low":839,"close":715,"change":411,"percent_change":1123,"volume":1124,"transactions":9,"vwap":715},"2026-03-05",-2.4,37800,{"date":1126,"open":708,"high":1127,"low":839,"close":334,"change":864,"percent_change":1128,"volume":1129,"transactions":9,"vwap":334},"2026-03-04",1.327,-0.64,21400,{"date":1131,"open":697,"high":786,"low":1045,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-03",1.258,0.068,5.71,149400,{"date":1137,"open":656,"high":839,"low":656,"close":61,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":61},"2026-03-02",0.038,3.3,19300,{"date":1142,"open":1143,"high":688,"low":665,"close":1144,"change":1145,"percent_change":1146,"volume":1086,"transactions":9,"vwap":1144},"2026-02-27",1.165,1.152,0.002,0.17,{"date":1148,"open":688,"high":688,"low":665,"close":665,"change":113,"percent_change":1149,"volume":1150,"transactions":9,"vwap":665},"2026-02-26",-0.86,11200,{"date":1152,"open":688,"high":839,"low":1153,"close":1045,"change":755,"percent_change":1154,"volume":950,"transactions":9,"vwap":1045},"2026-02-25",1.155,1.75,{"date":1156,"open":1157,"high":688,"low":656,"close":656,"change":703,"percent_change":1074,"volume":1158,"transactions":9,"vwap":656},"2026-02-24",1.174,18500,{"date":1160,"open":702,"high":822,"low":665,"close":688,"change":304,"percent_change":611,"volume":1161,"transactions":9,"vwap":688},"2026-02-23",10700,{"date":1163,"open":715,"high":709,"low":61,"close":702,"change":199,"percent_change":199,"volume":1164,"transactions":9,"vwap":702},"2026-02-20",16500,{"date":1166,"open":334,"high":708,"low":702,"close":702,"change":500,"percent_change":1167,"volume":1168,"transactions":9,"vwap":702},"2026-02-19",0.42,19500,{"date":1170,"open":672,"high":702,"low":1064,"close":1037,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1037},"2026-02-18",0.075,6.7,24600,{"date":1175,"open":839,"high":839,"low":655,"close":672,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":672},"2026-02-17",-0.073,-6.12,42900,{"date":1180,"open":702,"high":1181,"low":697,"close":1182,"change":1183,"percent_change":1184,"volume":1060,"transactions":9,"vwap":1182},"2026-02-13",1.239,1.193,-0.027,-2.21,{"date":1186,"open":780,"high":780,"low":702,"close":715,"change":854,"percent_change":1187,"volume":737,"transactions":9,"vwap":715},"2026-02-12",-6.15,{"date":1189,"open":1190,"high":1191,"low":838,"close":721,"change":816,"percent_change":1192,"volume":1193,"transactions":9,"vwap":721},"2026-02-11",1.376,1.385,-4.41,12000,{"date":1195,"open":1196,"high":1196,"low":786,"close":786,"change":816,"percent_change":1197,"volume":845,"transactions":9,"vwap":786},"2026-02-10",1.433,-4.23,{"date":1199,"open":728,"high":754,"low":728,"close":564,"change":755,"percent_change":760,"volume":1200,"transactions":9,"vwap":564},"2026-02-09",13100,{"date":1202,"open":1203,"high":754,"low":721,"close":766,"change":1032,"percent_change":1204,"volume":1205,"transactions":9,"vwap":766},"2026-02-06",1.329,2.56,28400,{"date":1207,"open":752,"high":752,"low":786,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-05",1.365,-0.175,-11.36,36200,{"date":1213,"open":1214,"high":1215,"low":752,"close":810,"change":703,"percent_change":491,"volume":1216,"transactions":9,"vwap":810},"2026-02-04",1.615,1.625,22700,{"date":1218,"open":1219,"high":1095,"low":1220,"close":1221,"change":689,"percent_change":1222,"volume":977,"transactions":9,"vwap":1221},"2026-02-03",1.63,1.57,1.58,-3.07,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1219,"change":113,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-02-02",1.62,1.7,-0.61,32800,{"date":1230,"open":1231,"high":1231,"low":1225,"close":1095,"change":703,"percent_change":900,"volume":1129,"transactions":9,"vwap":1095},"2026-01-30",1.67,{"date":1233,"open":1234,"high":1154,"low":1234,"close":1234,"change":113,"percent_change":1235,"volume":977,"transactions":9,"vwap":1234},"2026-01-29",1.68,-0.59,{"date":1237,"open":1231,"high":1238,"low":1231,"close":1239,"change":755,"percent_change":702,"volume":1240,"transactions":9,"vwap":1239},"2026-01-28",1.71,1.69,7500,{"date":1242,"open":1243,"high":1078,"low":1243,"close":1231,"change":689,"percent_change":1244,"volume":960,"transactions":9,"vwap":1231},"2026-01-27",1.65,-2.91,{"date":1246,"open":1239,"high":1078,"low":1247,"close":1078,"change":113,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1078},"2026-01-26",1.675,-0.58,53200,{"date":1251,"open":1252,"high":959,"low":1078,"close":1253,"change":411,"percent_change":1254,"volume":912,"transactions":9,"vwap":1253},"2026-01-23",1.762,1.73,-1.7,{"date":1256,"open":1226,"high":1257,"low":1234,"close":1258,"change":735,"percent_change":1259,"volume":768,"transactions":9,"vwap":1258},"2026-01-22",1.771,1.76,2.33,{"date":1261,"open":1253,"high":1258,"low":1234,"close":1078,"change":113,"percent_change":1248,"volume":1262,"transactions":9,"vwap":1078},"2026-01-21",30600,{"date":1264,"open":1258,"high":1265,"low":1253,"close":1253,"change":689,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1253},"2026-01-20",1.8,-2.81,17400,{"date":1269,"open":1270,"high":1271,"low":1231,"close":959,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":959},"2026-01-16",1.671,1.885,0.11,6.59,142800,{"date":1276,"open":1277,"high":1278,"low":1221,"close":1231,"change":108,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1231},"2026-01-15",1.642,1.697,3.73,55200,{"date":1282,"open":1214,"high":1283,"low":1284,"close":1284,"change":304,"percent_change":1285,"volume":773,"transactions":9,"vwap":1284},"2026-01-14",1.66,1.61,-1.23,{"date":1287,"open":1231,"high":1238,"low":1288,"close":1219,"change":304,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1219},"2026-01-13",1.533,-1.21,17100,{"date":1292,"open":1225,"high":1234,"low":1293,"close":1243,"change":747,"percent_change":432,"volume":1294,"transactions":9,"vwap":1243},"2026-01-12",1.606,19800,{"date":1296,"open":1221,"high":1283,"low":1221,"close":1225,"change":998,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1225},"2026-01-09",4.52,39600,{"date":1300,"open":1221,"high":1219,"low":745,"close":1301,"change":304,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-08",1.55,-1.27,44200,{"date":1305,"open":1220,"high":1219,"low":1301,"close":1220,"change":755,"percent_change":838,"volume":1306,"transactions":9,"vwap":1220},"2026-01-07",41800,{"date":1308,"open":1309,"high":1221,"low":1309,"close":1301,"change":729,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1301},"2026-01-06",1.489,0.65,17300,{"date":1313,"open":1301,"high":1301,"low":1314,"close":810,"change":199,"percent_change":199,"volume":1315,"transactions":9,"vwap":810},"2026-01-05",1.386,103800,{"date":1317,"open":1318,"high":1319,"low":564,"close":810,"change":811,"percent_change":1320,"volume":1321,"transactions":9,"vwap":810},"2026-01-02",1.5,1.56,6.21,49800,{"date":1323,"open":810,"high":1324,"low":756,"close":744,"change":1325,"percent_change":1326,"volume":1306,"transactions":9,"vwap":744},"2025-12-31",1.577,-0.07,-4.61,{"date":1328,"open":1318,"high":1225,"low":1318,"close":752,"change":729,"percent_change":138,"volume":1329,"transactions":9,"vwap":752},"2025-12-30",56700,{"date":1331,"open":1220,"high":1283,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-29",1.51,-0.19,-11.18,101300,{"date":1337,"open":1226,"high":1258,"low":1226,"close":1226,"change":1338,"percent_change":75,"volume":1339,"transactions":9,"vwap":1226},"2025-12-26",-0.12,112500,{"date":1341,"open":1342,"high":938,"low":1078,"close":1343,"change":422,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-24",1.88,1.82,-6.67,259200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":22,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-23",1.92,2.39,1.84,1.95,4.28,16426700,{"date":1355,"open":1356,"high":1357,"low":1258,"close":1358,"change":735,"percent_change":767,"volume":1359,"transactions":9,"vwap":1358},"2025-12-22",1.83,1.98,1.87,52200,{"date":1361,"open":432,"high":1362,"low":1343,"close":1356,"change":1183,"percent_change":1363,"volume":1193,"transactions":9,"vwap":1356},"2025-12-19",1.923,-1.45,{"date":1365,"open":1366,"high":1367,"low":1343,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-18",1.91,1.913,1.857,-0.143,-7.15,11900,{"date":1373,"open":1366,"high":1374,"low":1375,"close":29,"change":199,"percent_change":199,"volume":1376,"transactions":9,"vwap":29},"2025-12-17",2.04,1.888,10000,{"date":1378,"open":432,"high":29,"low":1379,"close":29,"change":113,"percent_change":1380,"volume":1381,"transactions":9,"vwap":29},"2025-12-16",1.843,-0.5,19700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":749,"transactions":9,"vwap":1385},"2025-12-15",1.995,2.01,1.785,-0.017,-0.84,{"date":1390,"open":1348,"high":1391,"low":1348,"close":1392,"change":1393,"percent_change":812,"volume":860,"transactions":9,"vwap":1392},"2025-12-12",2.03,2.027,0.124,{"date":1395,"open":1391,"high":1396,"low":1342,"close":1397,"change":1398,"percent_change":1399,"volume":1000,"transactions":9,"vwap":1397},"2025-12-11",2.05,1.903,-0.192,-9.16,{"date":1401,"open":748,"high":1402,"low":1403,"close":1404,"change":963,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-10",2.11,1.925,2.095,-0.71,44300,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1402,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2025-12-09",1.838,2.16,0.22,11.64,110700,{"date":1415,"open":254,"high":1351,"low":432,"close":1416,"change":703,"percent_change":1417,"volume":1096,"transactions":9,"vwap":1416},"2025-12-08",1.89,-2.07,{"date":1419,"open":1420,"high":1421,"low":1238,"close":254,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":254},"2025-12-05",1.77,1.99,0.16,9.04,86900,{"date":1426,"open":1253,"high":1420,"low":1427,"close":1420,"change":729,"percent_change":1428,"volume":1038,"transactions":9,"vwap":1420},"2025-12-04",1.701,0.57,{"date":1430,"open":1332,"high":1420,"low":1318,"close":1258,"change":1422,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1258},"2025-12-03",10,35200,{"date":1434,"open":746,"high":1219,"low":746,"close":1435,"change":22,"percent_change":1436,"volume":1042,"transactions":9,"vwap":1435},"2025-12-02",1.6,5.26,{"date":1438,"open":745,"high":1220,"low":1318,"close":752,"change":755,"percent_change":780,"volume":912,"transactions":9,"vwap":752},"2025-12-01",{"date":1440,"open":1318,"high":1220,"low":821,"close":1318,"change":22,"percent_change":1441,"volume":889,"transactions":9,"vwap":1318},"2025-11-28",5.63,{"date":1443,"open":804,"high":1284,"low":564,"close":564,"change":878,"percent_change":658,"volume":1444,"transactions":9,"vwap":564},"2025-11-26",74300,{"date":1446,"open":83,"high":746,"low":83,"close":990,"change":1028,"percent_change":1447,"volume":1448,"transactions":9,"vwap":990},"2025-11-25",3.31,40300,{"date":1450,"open":771,"high":728,"low":780,"close":786,"change":747,"percent_change":1451,"volume":1124,"transactions":9,"vwap":786},"2025-11-24",2.26,{"date":1453,"open":752,"high":1454,"low":721,"close":780,"change":722,"percent_change":1455,"volume":1456,"transactions":9,"vwap":780},"2025-11-21",1.521,-6.34,48500,{"date":1458,"open":810,"high":1221,"low":727,"close":564,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":564},"2025-11-20",-0.15,-9.55,69900,{"date":1463,"open":1243,"high":1464,"low":1332,"close":1220,"change":816,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1220},"2025-11-19",1.74,-3.68,64700,{"date":1468,"open":1219,"high":1469,"low":1284,"close":1219,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1219},"2025-11-18",1.709,0.003,0.18,16300,{"date":1474,"open":1284,"high":1258,"low":1435,"close":1475,"change":953,"percent_change":1239,"volume":1476,"transactions":9,"vwap":1475},"2025-11-17",1.627,79600,{"date":1478,"open":1219,"high":1226,"low":1301,"close":1435,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1435},"2025-11-14",-0.1,-5.88,25000,{"date":1483,"open":1420,"high":1484,"low":1231,"close":1226,"change":1325,"percent_change":1485,"volume":1472,"transactions":9,"vwap":1226},"2025-11-13",1.829,-3.95,{"date":1487,"open":1238,"high":1343,"low":1238,"close":1420,"change":735,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1420},"2025-11-12",2.31,21800,{"date":1491,"open":1464,"high":1492,"low":1283,"close":1253,"change":729,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1253},"2025-11-11",1.784,0.58,29600,{"date":1496,"open":1265,"high":1265,"low":1238,"close":1078,"change":411,"percent_change":1497,"volume":986,"transactions":9,"vwap":1078},"2025-11-10",-1.71,{"date":1499,"open":1358,"high":1342,"low":1238,"close":1154,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1154},"2025-11-07",-0.16,-8.38,61000,{"date":1504,"open":1385,"high":1385,"low":364,"close":1366,"change":1479,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1366},"2025-11-06",-4.98,33200,{"date":1508,"open":29,"high":748,"low":1509,"close":1385,"change":199,"percent_change":199,"volume":1510,"transactions":9,"vwap":1385},"2025-11-05",1.961,29200,{"date":1512,"open":1385,"high":1374,"low":1421,"close":1385,"change":930,"percent_change":1497,"volume":1513,"transactions":9,"vwap":1385},"2025-11-04",18900,{"date":1515,"open":1516,"high":1402,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-03",2.1,2.02,2.045,-0.085,-3.99,33500,{"date":1523,"open":1402,"high":1524,"low":1516,"close":1525,"change":304,"percent_change":659,"volume":1526,"transactions":9,"vwap":1525},"2025-10-31",2.215,2.13,20300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":729,"percent_change":186,"volume":1050,"transactions":9,"vwap":1532},"2025-10-30",2.14,2.217,2.106,2.15,{"date":1534,"open":1532,"high":1535,"low":1525,"close":1529,"change":689,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1529},"2025-10-29",2.23,-2.28,52900,{"date":1539,"open":1540,"high":1541,"low":1525,"close":767,"change":747,"percent_change":728,"volume":1542,"transactions":9,"vwap":767},"2025-10-28",2.18,2.2,20700,{"date":1544,"open":767,"high":1535,"low":1529,"close":1410,"change":854,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1410},"2025-10-27",-3.57,36000,{"date":1548,"open":1549,"high":1550,"low":767,"close":1551,"change":747,"percent_change":786,"volume":1552,"transactions":9,"vwap":1551},"2025-10-24",2.22,2.253,2.24,14900,{"date":1554,"open":1541,"high":1555,"low":1410,"close":1556,"change":729,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-23",2.27,2.21,0.45,33300,{"date":1560,"open":1561,"high":1562,"low":1532,"close":1541,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1541},"2025-10-22",2.45,2.495,-0.25,-10.2,81000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1561,"change":1065,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2025-10-21",2.5,2.38,-1.01,15200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1058,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-20",2.49,2.6,2.43,2.475,-0.2,22300,{"date":1581,"open":1582,"high":1582,"low":1583,"close":521,"change":722,"percent_change":1584,"volume":768,"transactions":9,"vwap":521},"2025-10-17",2.66,2.429,-3.5,{"date":1586,"open":1575,"high":1587,"low":1588,"close":1589,"change":722,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-16",2.7,2.54,2.57,-3.38,13900,{"date":1593,"open":1589,"high":1594,"low":1589,"close":1582,"change":811,"percent_change":462,"volume":1595,"transactions":9,"vwap":1582},"2025-10-15",2.759,72800,{"date":1597,"open":1574,"high":1589,"low":1598,"close":1589,"change":1009,"percent_change":1357,"volume":1054,"transactions":9,"vwap":1589},"2025-10-14",2.435,{"date":1600,"open":1561,"high":1588,"low":1601,"close":1602,"change":811,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-13",2.36,2.52,3.7,88300,{"date":1606,"open":1582,"high":1607,"low":1259,"close":1576,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1576},"2025-10-10",2.698,-0.27,-10,356700,{"date":1612,"open":1613,"high":26,"low":1614,"close":1587,"change":747,"percent_change":672,"volume":1615,"transactions":9,"vwap":1587},"2025-10-09",2.69,2.647,103300,{"date":1617,"open":1589,"high":1618,"low":1619,"close":1620,"change":22,"percent_change":82,"volume":1621,"transactions":9,"vwap":1620},"2025-10-08",2.715,2.528,2.67,46000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":689,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-07",2.72,2.55,2.59,-1.89,40600,{"date":1630,"open":1602,"high":1613,"low":1568,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-06",2.64,0.14,5.6,61600,{"date":1636,"open":1637,"high":1638,"low":834,"close":1568,"change":689,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1568},"2025-10-03",2.53,2.593,-1.96,55500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1625,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1625},"2025-10-02",2.8,2.85,2.546,-0.24,-8.6,79900,{"date":1650,"open":26,"high":1651,"low":1652,"close":26,"change":199,"percent_change":199,"volume":1653,"transactions":9,"vwap":26},"2025-10-01",2.89,2.61,242100,{"date":1655,"open":1576,"high":1644,"low":1601,"close":26,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":26},"2025-09-30",0.37,15.29,371000,{"date":1660,"open":1661,"high":1014,"low":1488,"close":834,"change":755,"percent_change":550,"volume":1662,"transactions":9,"vwap":834},"2025-09-29",2.4,129000,{"date":1664,"open":1556,"high":1620,"low":1532,"close":1661,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1661},"2025-09-26",0.27,12.68,963500,{"date":1669,"open":1670,"high":1670,"low":1516,"close":1525,"change":304,"percent_change":659,"volume":1671,"transactions":9,"vwap":1525},"2025-09-25",2.17,64400,{"date":1673,"open":1529,"high":1410,"low":1516,"close":1532,"change":755,"percent_change":637,"volume":1674,"transactions":9,"vwap":1532},"2025-09-24",31500,{"date":1676,"open":1540,"high":1541,"low":1677,"close":1525,"change":113,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1525},"2025-09-23",2.126,-0.47,60600,{"date":1681,"open":1541,"high":1541,"low":1529,"close":1529,"change":747,"percent_change":564,"volume":1682,"transactions":9,"vwap":1529},"2025-09-22",56600,{"date":1684,"open":1556,"high":1556,"low":1685,"close":1402,"change":411,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1402},"2025-09-19",2.081,-1.4,103700,{"date":1689,"open":1410,"high":1410,"low":1374,"close":1529,"change":747,"percent_change":564,"volume":1690,"transactions":9,"vwap":1529},"2025-09-18",103100,{"date":1692,"open":1556,"high":1556,"low":748,"close":1402,"change":411,"percent_change":1686,"volume":1693,"transactions":9,"vwap":1402},"2025-09-17",228100,{"date":1695,"open":1696,"high":1540,"low":1697,"close":1529,"change":22,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1529},"2025-09-16",2.12,2.084,3.88,67900,{"date":1701,"open":1540,"high":767,"low":954,"close":954,"change":1325,"percent_change":1702,"volume":1703,"transactions":9,"vwap":954},"2025-09-15",-3.29,91400,{"date":1705,"open":1532,"high":1540,"low":1706,"close":1525,"change":755,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1525},"2025-09-12",2.062,0.95,136400,{"date":1710,"open":1516,"high":1711,"low":1391,"close":1402,"change":1272,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1402},"2025-09-11",2.177,5.5,112400,{"date":1715,"open":1716,"high":1717,"low":29,"close":29,"change":1459,"percent_change":1718,"volume":1719,"transactions":9,"vwap":29},"2025-09-10",2.25,2.324,-6.98,199600,{"date":1721,"open":748,"high":1551,"low":1351,"close":1532,"change":199,"percent_change":199,"volume":1722,"transactions":9,"vwap":1532},"2025-09-09",360500,{"date":1724,"open":1725,"high":1601,"low":1532,"close":1532,"change":1500,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1532},"2025-09-08",2.285,-6.93,368300,{"date":1729,"open":1730,"high":1730,"low":1716,"close":1488,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1488},"2025-09-05",2.87,-0.54,-18.95,1685200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1644,"change":133,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1644},"2025-09-04",2.75,4.13,2.51,37.68,121020100,{"date":1742,"open":1696,"high":1696,"low":1391,"close":1743,"change":689,"percent_change":392,"volume":1744,"transactions":9,"vwap":1743},"2025-09-03",2.07,26400,{"date":1746,"open":1402,"high":1529,"low":1516,"close":1696,"change":411,"percent_change":1686,"volume":1747,"transactions":9,"vwap":1696},"2025-09-02",10400,{"date":1749,"open":1532,"high":1541,"low":1750,"close":1532,"change":113,"percent_change":442,"volume":1751,"transactions":9,"vwap":1532},"2025-08-29",2.145,11400,{"date":1753,"open":1529,"high":1410,"low":748,"close":1410,"change":729,"percent_change":186,"volume":1754,"transactions":9,"vwap":1410},"2025-08-28",17500,{"date":1756,"open":1410,"high":1711,"low":1529,"close":1532,"change":113,"percent_change":442,"volume":995,"transactions":9,"vwap":1532},"2025-08-27",{"date":1758,"open":1410,"high":1759,"low":1532,"close":1410,"change":199,"percent_change":199,"volume":1376,"transactions":9,"vwap":1410},"2025-08-26",2.176,{"date":1761,"open":1556,"high":1762,"low":1410,"close":1410,"change":703,"percent_change":323,"volume":1763,"transactions":9,"vwap":1410},"2025-08-25",2.274,28200,{"date":1765,"open":1410,"high":1551,"low":1410,"close":1541,"change":747,"percent_change":372,"volume":1140,"transactions":9,"vwap":1541},"2025-08-22",{"date":1767,"open":1540,"high":1556,"low":1768,"close":1670,"change":689,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1670},"2025-08-21",2.09,-2.25,14300,{"date":1772,"open":1716,"high":1773,"low":1532,"close":1549,"change":411,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1549},"2025-08-20",2.267,-1.33,21900,{"date":1777,"open":1525,"high":1778,"low":1402,"close":1716,"change":1146,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1716},"2025-08-19",2.29,8.17,78700,{"date":1782,"open":1541,"high":1549,"low":748,"close":748,"change":1338,"percent_change":1783,"volume":1784,"transactions":9,"vwap":748},"2025-08-18",-5.45,39900,{"date":1786,"open":1787,"high":1787,"low":1670,"close":1541,"change":1459,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1541},"2025-08-15",2.37,-6.38,40100,{"date":1791,"open":1792,"high":1569,"low":1793,"close":1792,"change":500,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-08-14",2.35,2.3,0.21,51000,{"date":1797,"open":925,"high":1349,"low":1798,"close":1799,"change":500,"percent_change":1794,"volume":1800,"transactions":9,"vwap":1799},"2025-08-13",2.297,2.345,16200,{"date":1802,"open":925,"high":925,"low":1803,"close":925,"change":304,"percent_change":1804,"volume":1805,"transactions":9,"vwap":925},"2025-08-12",2.255,-0.85,35300,{"date":1807,"open":1259,"high":1787,"low":1793,"close":1601,"change":747,"percent_change":838,"volume":1808,"transactions":9,"vwap":1601},"2025-08-11",36800,{"date":1810,"open":834,"high":1738,"low":1555,"close":1259,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1259},"2025-08-08",-0.21,-8.27,78600,{"date":1815,"open":1816,"high":1816,"low":1602,"close":1588,"change":1479,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1588},"2025-08-07",2.73,-3.79,50000,{"date":1820,"open":1631,"high":1821,"low":1575,"close":1631,"change":689,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1631},"2025-08-06",2.76,-1.86,73900,{"date":1825,"open":1587,"high":1826,"low":1652,"close":1613,"change":689,"percent_change":323,"volume":1827,"transactions":9,"vwap":1613},"2025-08-05",2.82,40700,{"date":1829,"open":1816,"high":1643,"low":1582,"close":1830,"change":729,"percent_change":1656,"volume":1831,"transactions":9,"vwap":1830},"2025-08-04",2.74,59400,{"date":1833,"open":1736,"high":1643,"low":1587,"close":1816,"change":1325,"percent_change":698,"volume":1834,"transactions":9,"vwap":1816},"2025-08-01",28000,{"date":1836,"open":1643,"high":1837,"low":1838,"close":1643,"change":747,"percent_change":645,"volume":1839,"transactions":9,"vwap":1643},"2025-07-31",2.968,2.795,17200,{"date":1841,"open":1643,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1456,"transactions":9,"vwap":1844},"2025-07-30",2.81,2.726,2.77,0.1,3.75,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1620,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1620},"2025-07-29",2.95,2.65,-0.32,-10.7,103200,{"date":1855,"open":1856,"high":1857,"low":1849,"close":736,"change":411,"percent_change":1858,"volume":1546,"transactions":9,"vwap":736},"2025-07-28",3,3.04,-0.99,{"date":1860,"open":1861,"high":1862,"low":1849,"close":1861,"change":113,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-07-25",3.02,3.13,-0.33,47600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":411,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-24",3.06,3.135,2.97,3.03,-0.98,114900,{"date":1874,"open":1861,"high":1875,"low":1876,"close":1867,"change":811,"percent_change":1870,"volume":1877,"transactions":9,"vwap":1867},"2025-07-23",3.155,2.979,70800,{"date":1879,"open":736,"high":1870,"low":1880,"close":1869,"change":113,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1869},"2025-07-22",2.91,-0.34,44500,{"date":1884,"open":1880,"high":1885,"low":1880,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-21",3.089,2.98,0.12,4.2,78400,{"date":1891,"open":1869,"high":1869,"low":1892,"close":1893,"change":816,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-18",2.84,2.86,-2.05,86100,{"date":1897,"open":1880,"high":1869,"low":1898,"close":1033,"change":703,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1033},"2025-07-17",2.891,-1.35,44800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1903,"change":108,"percent_change":1743,"volume":1905,"transactions":9,"vwap":1903},"2025-07-16",2.96,2.9,39100,{"date":1907,"open":1893,"high":1867,"low":1893,"close":1904,"change":755,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1904},"2025-07-15",0.69,71500,{"date":1911,"open":1903,"high":1856,"low":1730,"close":1912,"change":816,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-14",2.88,-2.04,89900,{"date":1916,"open":1861,"high":1857,"low":1880,"close":1917,"change":854,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-07-11",2.94,-2.65,54300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1861,"change":1479,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1861},"2025-07-10",3.15,3.179,3.01,-3.21,92600,{"date":1928,"open":736,"high":1929,"low":736,"close":1930,"change":1422,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-09",3.19,3.12,5.41,90700,{"date":1934,"open":1856,"high":1935,"low":1880,"close":1903,"change":703,"percent_change":1774,"volume":1936,"transactions":9,"vwap":1903},"2025-07-08",3.1,83600,{"date":1938,"open":1939,"high":1940,"low":1730,"close":1856,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1856},"2025-07-07",3.42,3.49,-0.49,-14.04,285900,{"date":1945,"open":1946,"high":1947,"low":1940,"close":1940,"change":422,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1940},"2025-07-03",3.63,3.65,-3.59,131100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":816,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-02",3.71,3.94,3.62,-1.63,210300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-07-01",3.91,4,3.35,3.68,-0.35,-8.68,446700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-06-30",3.89,4.103,3.56,4.03,-0.55,-12.01,847600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1167,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-27",6.09,6.19,4.51,4.58,10.1,26624000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":411,"percent_change":772,"volume":1989,"transactions":9,"vwap":1988},"2025-06-26",4.21,4.553,3.998,4.16,267500,{"date":1991,"open":999,"high":999,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-06-25",4.07,4.19,-1.364,-24.56,78300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-06-24",6.18,6.2,5.509,5.554,-0.646,-10.42,21500,{"date":2007,"open":2008,"high":177,"low":2009,"close":2000,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2000},"2025-06-23",5.83,5.746,0.29,4.91,182300,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-06-20",5.231,5.98,5.91,0.61,11.51,83400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":999,"change":1411,"percent_change":2026,"volume":1489,"transactions":9,"vwap":999},"2025-06-18",5.06,5.449,5.05,4.33,{"date":2028,"open":2029,"high":999,"low":2030,"close":2031,"change":1632,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-17",4.95,4.86,5.08,2.83,70300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-06-16",5,4.772,4.94,0.171,3.59,9300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-06-13",5.27,5.325,4.7,4.769,-0.511,-9.68,36900,{"date":2052,"open":2030,"high":2053,"low":2054,"close":2055,"change":1656,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-12",5.479,4.85,5.28,7.54,34200,{"date":2059,"open":1931,"high":2060,"low":2054,"close":2011,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2011},"2025-06-11",5.481,-0.65,-11.69,59200,{"date":2065,"open":2066,"high":2067,"low":2026,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-10",4.49,5.771,5.56,1.036,22.9,181500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-09",4.806,4.89,4.38,4.524,-0.282,-5.87,39200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2074,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2074},"2025-06-06",4.458,5.04,-0.042,-0.87,57267,{"date":2089,"open":2090,"high":2084,"low":2091,"close":2092,"change":1338,"percent_change":1090,"volume":2093,"transactions":9,"vwap":2092},"2025-06-05",4.8,4.74,4.848,2333,{"date":2095,"open":2090,"high":2096,"low":2090,"close":2097,"change":2098,"percent_change":462,"volume":2099,"transactions":9,"vwap":2097},"2025-06-04",5.178,4.968,0.168,6817,{"date":2101,"open":2102,"high":1113,"low":2102,"close":2090,"change":1338,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2090},"2025-06-03",4.77,-2.44,4183,{"date":2106,"open":2107,"high":2107,"low":2090,"close":1113,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1113},"2025-06-02",5.808,-0.36,-6.82,26833,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2055,"change":1471,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2055},"2025-05-30",4.98,6,3.53,39800,{"date":2118,"open":1113,"high":2119,"low":2090,"close":2119,"change":2120,"percent_change":1348,"volume":2121,"transactions":9,"vwap":2119},"2025-05-29",5.1,0.096,16017,{"date":2123,"open":2119,"high":2124,"low":2090,"close":2125,"change":2126,"percent_change":1405,"volume":2127,"transactions":9,"vwap":2125},"2025-05-28",5.25,5.0040002,-0.036,13333,{"date":2129,"open":2090,"high":2130,"low":2090,"close":2084,"change":1887,"percent_change":1014,"volume":2131,"transactions":9,"vwap":2084},"2025-05-27",5.31,19367,{"date":2133,"open":2134,"high":2084,"low":2090,"close":1113,"change":1338,"percent_change":900,"volume":950,"transactions":9,"vwap":1113},"2025-05-23",4.902,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2084,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2084},"2025-05-22",5.496,4.986,-0.432,-7.89,21833,{"date":2143,"open":2144,"high":2145,"low":2055,"close":2146,"change":2147,"percent_change":1029,"volume":2148,"transactions":9,"vwap":2146},"2025-05-21",5.34,5.994,5.472,0.192,49567,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2055,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2055},"2025-05-20",4.656,6.6,4.332,0.822,18.44,815817,{"date":2158,"open":2153,"high":2159,"low":1888,"close":2083,"change":2160,"percent_change":1880,"volume":2161,"transactions":9,"vwap":2083},"2025-05-19",4.518,0.126,5650,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2153,"change":2085,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2153},"2025-05-16",4.614,4.134,-0.96,10817,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":949,"volume":2174,"transactions":9,"vwap":2172},"2025-05-15",4.62,4.08,4.374,-0.066,5467,{"date":2176,"open":2170,"high":2170,"low":2177,"close":2178,"change":1811,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-14",3.9,4.44,-4.52,23967,{"date":2182,"open":2183,"high":2184,"low":2185,"close":97,"change":1665,"percent_change":2186,"volume":2187,"transactions":9,"vwap":97},"2025-05-13",4.26,4.866,4.212,6.16,22450,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2076,"change":1338,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2076},"2025-05-12",4.5,4.206,-2.67,5100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2190,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2190},"2025-05-09",4.14,4.59,4.11,0.36,8.7,28250,{"date":2203,"open":2204,"high":2191,"low":2177,"close":2196,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2196},"2025-05-08",4.02,0.144,3.6,6983,{"date":2209,"open":2210,"high":2171,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-05-07",4.038,3.96,3.996,-0.024,-0.6,2983,{"date":2217,"open":2218,"high":2183,"low":2219,"close":2204,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2204},"2025-05-06",4.164,3.774,-0.168,-4.01,3967,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1459,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-05",4.104,4.32,4.086,4.188,-3.46,3983,{"date":2232,"open":1888,"high":2076,"low":2196,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-02",4.338,0.138,3.29,6383,{"date":2238,"open":2239,"high":1888,"low":2240,"close":1888,"change":2241,"percent_change":2242,"volume":2093,"transactions":9,"vwap":1888},"2025-05-01",4.092,4.05,0.162,4.01,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2210,"change":1459,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2210},"2025-04-30",4.044,4.152,3.936,-3.58,1767,{"date":2251,"open":2252,"high":1888,"low":2252,"close":2228,"change":2253,"percent_change":2254,"volume":175,"transactions":9,"vwap":2228},"2025-04-29",3.966,0.228,5.76,{"date":2256,"open":2171,"high":2171,"low":2177,"close":2211,"change":1338,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2211},"2025-04-28",-2.94,1583,{"date":2260,"open":2261,"high":2226,"low":2171,"close":2171,"change":2262,"percent_change":294,"volume":2263,"transactions":9,"vwap":2171},"2025-04-25",4.098,-0.018,3317,{"date":2265,"open":2266,"high":2266,"low":2240,"close":2261,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2261},"2025-04-24",4.428,0.006,0.15,1133,{"date":2271,"open":2272,"high":2273,"low":1939,"close":2239,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2239},"2025-04-23",4.23,4.296,-0.138,-3.26,4950,{"date":181,"open":2171,"high":2273,"low":2171,"close":2272,"change":2268,"percent_change":1962,"volume":2278,"transactions":9,"vwap":2272},1850]