[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELZ":3,"homepage-market-summary":31,"stock-historical-CELZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELZ","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},"Creative Medical Technology Holdings, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Creative Medical Technology Holdings Inc is a commercial-stage biotechnology company focused on the advancement of regenerative therapies in the fields of immunotherapy, endocrinology, urology, neurology, and orthopedics. Its pipeline consists of AlloStem (CELZ-201-DDT); ImmCelz (CELZ-100), a personalized supercharged immune therapy platform; CELZ-201 CREATE-1, an intervention for the treatment of recent onset Type 1 Diabetes; AlloStemSpine for treatment of lower back pain; the Alova program to treat infertility as a result of premature ovarian failure; and other regenerative treatment programs and technologies like OvaStem, CaverStem, FemCelz, StemSpine, and others for the treatment of various indications related to sexual health, spine disc disease, kidney failure, liver failure, etc.","4","Phoenix, AZ",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},0.9464,0.94,0.97,0.914999,0.9417,0.0047,0.5,86693.2923,1754,0.9334,6.25,0.62,2403531.040420652,5.8,2739,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1677262,612200760.105163,-53.15,"2025-04-22",[182,183,191,201,211,219,229,239,248,258,268,278,289,299,309,320,329,339,348,358,367,375,383,389,395,404,414,422,430,439,448,457,464,470,477,482,489,495,501,508,518,526,537,547,557,567,578,589,600,611,620,631,641,650,658,667,676,684,693,702,710,719,726,732,736,741,748,756,763,769,776,783,791,799,806,813,821,829,836,843,849,856,864,870,876,881,886,892,897,903,911,914,920,925,930,935,939,942,946,951,957,962,965,969,973,977,982,986,990,994,999,1003,1006,1010,1015,1021,1028,1034,1041,1045,1050,1053,1059,1066,1070,1075,1081,1089,1093,1096,1101,1106,1111,1118,1124,1129,1135,1139,1142,1148,1152,1156,1161,1165,1169,1174,1178,1183,1188,1194,1199,1204,1207,1211,1218,1222,1229,1234,1238,1243,1247,1251,1255,1259,1263,1269,1275,1278,1282,1287,1291,1294,1298,1303,1308,1311,1316,1319,1323,1327,1332,1337,1343,1348,1353,1359,1364,1370,1375,1380,1385,1388,1393,1398,1401,1404,1409,1415,1420,1425,1429,1433,1437,1440,1444,1447,1451,1456,1462,1467,1472,1476,1482,1490,1495,1502,1505,1508,1517,1524,1530,1536,1544,1551,1558,1566,1571,1578,1582,1588,1594,1600,1608,1617,1625,1633,1640,1647,1655,1662,1670,1678,1687,1693,1699,1703,1710,1718,1725,1731,1739,1745,1751,1755,1759,1765,1771,1777,1782,1788,1792,1794,1799,1803,1809,1813,1819,1824,1828,1831,1835,1839,1843,1849,1854,1859,1864,1869,1873,1879,1882,1886,1890,1896,1902,1907,1911,1915,1923,1929,1934,1941,1948,1952,1958,1964,1968,1973,1980,1985,1991,1997,2002,2005,2010,2015,2021,2026,2031,2036,2040,2045,2052,2057,2062,2066,2071,2076,2078,2082,2088,2091,2097,2103,2108,2112,2116,2121,2127,2130,2135,2140,2145,2153,2157,2160,2165,2170,2178,2182,2186,2191,2196,2198,2200,2206,2210,2214,2218,2221,2225,2228,2232,2236,2240,2246,2249,2253,2256,2260,2263,2268,2271,2275,2280],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":18,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.93,0.0071,0.76,208308.319886,1703,0.9607,{"date":192,"open":185,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.98,0.882,0.9346,-0.0306,-3.17,99360.4768,551,0.9389,{"date":202,"open":47,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.0108,0.91,0.9652,-0.0448,-4.44,238724.958,838,0.9481,{"date":212,"open":47,"high":213,"low":193,"close":103,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.04,-0.02,-1.94,217090.824,3836,1.0091,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":108,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.9902,1.05,0.942,1.03,6.19,323683.879565,1027,1.0049,{"date":230,"open":231,"high":232,"low":233,"close":18,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.9482,0.99,0.92,-0.0038,-0.39,200751.394956,1165,0.9533,{"date":240,"open":241,"high":47,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",0.8908,0.9738,0.0338,3.6,366927.66597,1801,0.9499,{"date":249,"open":250,"high":251,"low":252,"close":17,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.88,0.96,0.8,-0.065,-6.47,1778714.417462,6370,0.8822,{"date":259,"open":260,"high":213,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",0.9925,0.9468,1.005,0.0391,4.05,20008755.353834,74637,1.2372,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",0.8886,0.9659,0.8743,0.0884,10.07,172893.296342,445,0.9265,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.86,0.8967,0.8289,0.8775,0.0555,6.75,180336.468452,589,0.8631,{"date":290,"open":291,"high":68,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.894,0.8213,0.822,-0.063,-7.12,147756.336,606,0.8581,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":186,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.9168,0.9723,0.85,0.885,0.81,116986.26587,701,0.8734,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.9513,0.9728,0.8559,0.8779,-0.0827,-8.61,394412.378736,943,0.8915,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":18},"2026-09-11",0.95,0.998,0.9606,0.0104,1.09,101160.530545,567,{"date":330,"open":222,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",1.0557,0.93625,0.9502,-0.0898,-8.63,320502.37588,1029,0.992,{"date":340,"open":341,"high":342,"low":213,"close":213,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",1.08,1.085,-0.04,-3.7,109082.0374,591,1.0649,{"date":349,"open":350,"high":351,"low":352,"close":341,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",1.1,1.12,1.07,-0.03,-2.7,140598.312628,708,1.0972,{"date":359,"open":360,"high":351,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",1.06,1.11,0.05,4.72,151646.866556,930,1.0997,{"date":368,"open":369,"high":369,"low":213,"close":360,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",1.14,-0.07,-6.19,179143.989358,611,1.0904,{"date":376,"open":350,"high":377,"low":350,"close":118,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",1.15,0.03,2.73,88885.609816,663,1.1299,{"date":384,"open":361,"high":118,"low":326,"close":350,"change":353,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",-2.65,107774.4177,555,1.1066,{"date":390,"open":369,"high":61,"low":326,"close":118,"change":113,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",-0.88,246554.098595,1033,1.1339,{"date":396,"open":397,"high":398,"low":399,"close":369,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",1.17,1.18,1.115,0,198968.455949,775,1.1541,{"date":405,"open":406,"high":407,"low":408,"close":369,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",1.2,1.21,1.1201,-0.05,-4.2,249489.053195,1114,1.1588,{"date":415,"open":416,"high":417,"low":61,"close":61,"change":409,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",1.22,1.25,-4.03,252864.975186,1088,1.2216,{"date":423,"open":61,"high":424,"low":61,"close":425,"change":378,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",1.26,1.24,2.48,171193.109026,1085,1.2375,{"date":431,"open":432,"high":432,"low":433,"close":407,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",1.29,1.1901,-0.1,-7.63,387166.7562,1714,1.2359,{"date":440,"open":441,"high":442,"low":416,"close":443,"change":378,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",1.27,1.35,1.31,2.34,549053.44251,2126,1.273,{"date":449,"open":450,"high":451,"low":341,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",1.28,1.43,0.16,14.29,10166514.263888,46434,1.2744,{"date":458,"open":341,"high":397,"low":341,"close":351,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",0.04,3.7,592408.717142,1807,1.1374,{"date":465,"open":352,"high":118,"low":360,"close":341,"change":214,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",-1.82,298222.7224,1287,1.088,{"date":471,"open":398,"high":398,"low":326,"close":350,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",-0.12,-9.84,424802.6017,2108,1.1238,{"date":478,"open":416,"high":450,"low":61,"close":416,"change":214,"percent_change":479,"volume":480,"transactions":24,"vwap":481},"2026-08-14",-1.61,664789.482677,1.2326,{"date":483,"open":484,"high":417,"low":398,"close":425,"change":459,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",1.23,3.33,804444.853537,3102,1.2103,{"date":490,"open":425,"high":450,"low":397,"close":406,"change":343,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",-3.23,1061496.930827,5608,1.2267,{"date":496,"open":406,"high":497,"low":406,"close":425,"change":459,"percent_change":485,"volume":498,"transactions":499,"vwap":500},"2026-08-11",1.46,3008106.33375,12729,1.3196,{"date":502,"open":450,"high":442,"low":351,"close":406,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",-0.22,-15.49,3624759.844254,15504,1.2523,{"date":509,"open":510,"high":511,"low":450,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",1.47,1.94,1.42,0.27,23.48,63464454.74592,198087,1.5708,{"date":519,"open":369,"high":520,"low":103,"close":377,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",1.75,0.4812,71.95,261077745.891434,658261,1.2671,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",0.67,0.7049,0.6327,0.6688,0.0124,1.89,8731114.032184,28309,0.9244,{"date":538,"open":138,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",0.6838,0.64,0.6564,0.0022,0.34,124280.11197,868,0.6625,{"date":548,"open":549,"high":550,"low":27,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",0.665,0.6697,0.654201,-0.0098,-1.48,240401.792971,1087,0.6473,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",0.7462,0.7613,0.664,-0.1003,-13.12,204712.39179,1353,0.7102,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",0.7168,0.775,0.695,0.7643,0.0723,10.45,97546.566953,722,0.7317,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",0.7143,0.7198,0.69,0.692,-0.0444,-6.03,56423.132178,614,0.7019,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",0.7702,0.7899,0.7052,0.7364,-0.0569,-7.17,359027.709834,1292,0.7399,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",0.7912,0.8102,0.77,0.7933,-0.0169,-2.09,98866.520718,664,0.7872,{"date":612,"open":613,"high":614,"low":615,"close":603,"change":616,"percent_change":343,"volume":617,"transactions":618,"vwap":619},"2026-07-24",0.82,0.8405,0.7975,-0.0003,96430.986749,783,0.8138,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",0.841,0.86275,0.7811,0.8105,-0.0307,-3.65,160749.149093,982,0.8104,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":425,"volume":638,"transactions":639,"vwap":640},"2026-07-22",0.849,0.87865,0.8199,0.8412,0.0103,157211.248747,924,0.839,{"date":642,"open":250,"high":643,"low":613,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",0.8996,0.8309,-0.0321,-3.72,162431.974866,1151,0.8428,{"date":651,"open":652,"high":185,"low":303,"close":653,"change":654,"percent_change":466,"volume":655,"transactions":656,"vwap":657},"2026-07-20",0.8877,0.863,-0.016,223238.740864,1620,0.8889,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-17",0.85000002,0.91000003,0.84500003,0.87900001,0.019,2.21,148800,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-16",0.82249999,0.89950001,0.81230003,0.86000001,0.038,4.62,149200,{"date":677,"open":660,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-15",0.85799998,0.80199999,0.82200003,-0.0202,-2.4,239300,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-14",0.87,0.89709997,0.84200001,0.84219998,-0.0121,-1.42,394200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",0.89999998,0.90240002,0.83999997,0.85430002,-0.0578,-6.34,328100,{"date":703,"open":661,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",0.9217,0.852,0.91210002,-0.0292,-3.1,351200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",0.9702,1.0089,0.921,0.94129997,-0.0587,-5.87,416900,{"date":720,"open":222,"high":721,"low":722,"close":47,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":47},"2026-07-08",1.0751,0.95730001,-0.09,-8.26,436100,{"date":727,"open":351,"high":728,"low":224,"close":326,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":326},"2026-07-07",1.135,-0.06,-5.22,626800,{"date":733,"open":484,"high":484,"low":350,"close":377,"change":729,"percent_change":734,"volume":735,"transactions":9,"vwap":377},"2026-07-06",-4.96,945200,{"date":737,"open":417,"high":738,"low":61,"close":407,"change":729,"percent_change":739,"volume":740,"transactions":9,"vwap":407},"2026-07-02",1.38,-4.72,2374100,{"date":742,"open":743,"high":744,"low":397,"close":441,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":441},"2026-07-01",1.36,1.37,-0.18,-12.41,4967600,{"date":749,"open":750,"high":751,"low":744,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",2.61,4.7199,1.45,0.6398,78.97,188686100,{"date":757,"open":432,"high":432,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",0.79009998,0.81019998,-0.3898,-32.48,1357900,{"date":764,"open":752,"high":765,"low":361,"close":406,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":406},"2026-06-26",1.55,-0.8,-40,552400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":400,"percent_change":400,"volume":775,"transactions":9,"vwap":774},"2026-06-25",2.05,2.06,1.9848,2,187800,{"date":777,"open":778,"high":779,"low":780,"close":774,"change":378,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-06-24",1.98,2.04,1.9221,1.52,50400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":459,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",1.99,2.2055,1.96,1.97,2.07,25300,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",2.27,1.92,1.93,-0.3,-13.45,186500,{"date":800,"open":801,"high":802,"low":665,"close":803,"change":113,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",2.215,2.32,2.23,-0.45,96500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":400,"percent_change":400,"volume":812,"transactions":9,"vwap":811},"2026-06-17",2.25,2.3178,2.1901,2.24,42900,{"date":814,"open":815,"high":816,"low":817,"close":811,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":811},"2026-06-16",2.3899,2.49,2.1101,-0.15,-6.28,284400,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-15",2.2,2.39,2.11,0.22,10.14,81800,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":459,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-12",2.17,2.19,2.135,1.88,17800,{"date":837,"open":838,"high":839,"low":789,"close":840,"change":841,"percent_change":322,"volume":842,"transactions":9,"vwap":840},"2026-06-11",2.08,2.16,2.13,0.02,27700,{"date":844,"open":845,"high":845,"low":846,"close":825,"change":370,"percent_change":847,"volume":848,"transactions":9,"vwap":825},"2026-06-10",2.1837,2.1,-3.21,15600,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":54,"volume":855,"transactions":9,"vwap":853},"2026-06-09",2.22,2.1201,2.18,0.0106,19400,{"date":857,"open":858,"high":803,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",2.175,2.09,2.1694,0.1094,5.31,30900,{"date":865,"open":866,"high":866,"low":867,"close":772,"change":729,"percent_change":868,"volume":869,"transactions":9,"vwap":772},"2026-06-05",2.15,2.0028999,-2.83,65200,{"date":871,"open":823,"high":665,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",2.12,-0.08,-3.64,43100,{"date":877,"open":823,"high":878,"low":825,"close":823,"change":353,"percent_change":879,"volume":880,"transactions":9,"vwap":823},"2026-06-03",2.265,-1.35,72500,{"date":882,"open":808,"high":883,"low":853,"close":803,"change":214,"percent_change":884,"volume":885,"transactions":9,"vwap":803},"2026-06-02",2.4,-0.89,169300,{"date":887,"open":888,"high":889,"low":890,"close":808,"change":400,"percent_change":400,"volume":891,"transactions":9,"vwap":808},"2026-06-01",2.255,2.29,2.195,43200,{"date":893,"open":808,"high":802,"low":894,"close":808,"change":895,"percent_change":503,"volume":896,"transactions":9,"vwap":808},"2026-05-29",2.1764,-0.005,68000,{"date":898,"open":899,"high":899,"low":808,"close":888,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":888},"2026-05-28",2.35,-0.055,-2.38,25800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":353,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-27",2.3,2.37,2.28,2.31,-1.28,31800,{"date":912,"open":908,"high":824,"low":908,"close":444,"change":409,"percent_change":607,"volume":913,"transactions":9,"vwap":444},"2026-05-26",61600,{"date":915,"open":802,"high":916,"low":802,"close":824,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":824},"2026-05-22",2.395,0.09,3.91,47700,{"date":921,"open":908,"high":922,"low":808,"close":905,"change":378,"percent_change":923,"volume":924,"transactions":9,"vwap":905},"2026-05-21",2.3699,1.32,52900,{"date":926,"open":665,"high":908,"low":832,"close":793,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":793},"2026-05-20",0.08,3.65,63600,{"date":931,"open":665,"high":808,"low":932,"close":832,"change":343,"percent_change":933,"volume":934,"transactions":9,"vwap":832},"2026-05-19",2.14,-1.79,50900,{"date":936,"open":937,"high":907,"low":839,"close":803,"change":113,"percent_change":804,"volume":938,"transactions":9,"vwap":803},"2026-05-18",2.26,37000,{"date":940,"open":823,"high":793,"low":823,"close":811,"change":400,"percent_change":400,"volume":941,"transactions":9,"vwap":811},"2026-05-15",12000,{"date":943,"open":811,"high":905,"low":944,"close":811,"change":378,"percent_change":743,"volume":945,"transactions":9,"vwap":811},"2026-05-14",2.2007,38300,{"date":947,"open":948,"high":948,"low":823,"close":665,"change":370,"percent_change":949,"volume":950,"transactions":9,"vwap":665},"2026-05-13",2.33,-3.07,33000,{"date":952,"open":907,"high":953,"low":853,"close":907,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":907},"2026-05-12",2.2899,0.1,4.59,29800,{"date":958,"open":937,"high":444,"low":853,"close":853,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":853},"2026-05-11",-0.13,-5.63,68100,{"date":963,"open":905,"high":964,"low":846,"close":908,"change":841,"percent_change":686,"volume":961,"transactions":9,"vwap":908},"2026-05-08",2.38,{"date":966,"open":808,"high":948,"low":932,"close":889,"change":108,"percent_change":967,"volume":968,"transactions":9,"vwap":889},"2026-05-07",2.69,31600,{"date":970,"open":823,"high":971,"low":832,"close":803,"change":400,"percent_change":400,"volume":972,"transactions":9,"vwap":803},"2026-05-06",2.325,93500,{"date":974,"open":823,"high":803,"low":866,"close":803,"change":108,"percent_change":975,"volume":976,"transactions":9,"vwap":803},"2026-05-05",2.76,42000,{"date":978,"open":823,"high":979,"low":839,"close":831,"change":370,"percent_change":980,"volume":981,"transactions":9,"vwap":831},"2026-05-04",2.2199,-3.12,33500,{"date":983,"open":905,"high":905,"low":823,"close":811,"change":113,"percent_change":984,"volume":985,"transactions":9,"vwap":811},"2026-05-01",-0.44,39800,{"date":987,"open":808,"high":802,"low":988,"close":808,"change":378,"percent_change":442,"volume":989,"transactions":9,"vwap":808},"2026-04-30",2.1608,47100,{"date":991,"open":839,"high":811,"low":992,"close":851,"change":113,"percent_change":804,"volume":993,"transactions":9,"vwap":851},"2026-04-29",2.1567,28000,{"date":995,"open":808,"high":996,"low":838,"close":803,"change":409,"percent_change":997,"volume":998,"transactions":9,"vwap":803},"2026-04-28",2.36,-2.19,225000,{"date":1000,"open":823,"high":883,"low":823,"close":907,"change":214,"percent_change":1001,"volume":1002,"transactions":9,"vwap":907},"2026-04-27",-0.87,103200,{"date":1004,"open":665,"high":802,"low":665,"close":905,"change":108,"percent_change":1005,"volume":855,"transactions":9,"vwap":905},"2026-04-24",2.68,{"date":1007,"open":1008,"high":1008,"low":851,"close":811,"change":400,"percent_change":400,"volume":1009,"transactions":9,"vwap":811},"2026-04-23",2.315,21000,{"date":1011,"open":802,"high":802,"low":665,"close":811,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":811},"2026-04-22",0.07,3.23,37600,{"date":1016,"open":808,"high":1017,"low":1018,"close":831,"change":723,"percent_change":1019,"volume":1020,"transactions":9,"vwap":831},"2026-04-21",2.305,2.1515,-3.98,30600,{"date":1022,"open":1023,"high":1024,"low":839,"close":937,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":937},"2026-04-20",2.42,2.46,-0.21,-8.5,129700,{"date":1029,"open":937,"high":426,"low":803,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-17",2.47,0.14,6.01,82000,{"date":1035,"open":1036,"high":1037,"low":811,"close":948,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":948},"2026-04-16",2.2854,2.43,0.01,0.43,102600,{"date":1042,"open":937,"high":1043,"low":823,"close":802,"change":378,"percent_change":443,"volume":1044,"transactions":9,"vwap":802},"2026-04-15",2.3245,43800,{"date":1046,"open":823,"high":889,"low":839,"close":889,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":889},"2026-04-14",0.12,5.53,60500,{"date":1051,"open":853,"high":802,"low":825,"close":831,"change":378,"percent_change":1052,"volume":972,"transactions":9,"vwap":831},"2026-04-13",1.4,{"date":1054,"open":1055,"high":823,"low":1056,"close":932,"change":954,"percent_change":1057,"volume":1058,"transactions":9,"vwap":932},"2026-04-10",2.03,1.9501,4.9,76000,{"date":1060,"open":1061,"high":1062,"low":779,"close":779,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":779},"2026-04-09",2.235,2.2568,-0.17,-7.69,54700,{"date":1067,"open":948,"high":883,"low":866,"close":665,"change":343,"percent_change":1068,"volume":1069,"transactions":9,"vwap":665},"2026-04-08",-1.78,160100,{"date":1071,"open":779,"high":996,"low":779,"close":808,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":808},"2026-04-07",0.11,5.14,257300,{"date":1076,"open":846,"high":793,"low":1077,"close":932,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":932},"2026-04-06",2.055,0.0866,4.22,233100,{"date":1082,"open":779,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-02",2.0999,1.95,2.0534,0.0634,3.19,4300,{"date":1090,"open":774,"high":846,"low":533,"close":785,"change":370,"percent_change":1091,"volume":1092,"transactions":9,"vwap":785},"2026-04-01",-3.4,102000,{"date":1094,"open":1084,"high":846,"low":1084,"close":772,"change":1047,"percent_change":225,"volume":1095,"transactions":9,"vwap":772},"2026-03-31",26700,{"date":1097,"open":785,"high":1098,"low":795,"close":511,"change":353,"percent_change":1099,"volume":1100,"transactions":9,"vwap":511},"2026-03-30",2.02,-1.52,11300,{"date":1102,"open":787,"high":774,"low":1103,"close":788,"change":113,"percent_change":1104,"volume":1105,"transactions":9,"vwap":788},"2026-03-27",1.8601,-0.51,66000,{"date":1107,"open":834,"high":1098,"low":1108,"close":778,"change":1072,"percent_change":1109,"volume":1110,"transactions":9,"vwap":778},"2026-03-26",1.845,5.88,35100,{"date":1112,"open":1113,"high":787,"low":1114,"close":1115,"change":108,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-25",1.82,1.81,1.87,3.31,22200,{"date":1119,"open":1120,"high":788,"low":1121,"close":1114,"change":409,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-03-24",1.84,1.78,-2.69,10400,{"date":1125,"open":1126,"high":1126,"low":1120,"close":1127,"change":841,"percent_change":326,"volume":1128,"transactions":9,"vwap":1127},"2026-03-23",1.91,1.86,27500,{"date":1130,"open":1131,"high":1132,"low":1114,"close":1120,"change":343,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1120},"2026-03-20",1.875,1.8844,-2.13,51400,{"date":1136,"open":533,"high":1137,"low":1127,"close":834,"change":400,"percent_change":400,"volume":1138,"transactions":9,"vwap":834},"2026-03-19",1.9301,20200,{"date":1140,"open":834,"high":1084,"low":1127,"close":834,"change":400,"percent_change":400,"volume":1141,"transactions":9,"vwap":834},"2026-03-18",16900,{"date":1143,"open":1144,"high":1084,"low":1145,"close":834,"change":214,"percent_change":1146,"volume":1147,"transactions":9,"vwap":834},"2026-03-17",1.9001,1.85,-1.05,14000,{"date":1149,"open":787,"high":788,"low":533,"close":1150,"change":841,"percent_change":360,"volume":1151,"transactions":9,"vwap":1150},"2026-03-16",1.9,12900,{"date":1153,"open":511,"high":511,"low":1145,"close":834,"change":729,"percent_change":1154,"volume":1155,"transactions":9,"vwap":834},"2026-03-13",-3.09,16600,{"date":1157,"open":1084,"high":1158,"low":1159,"close":511,"change":353,"percent_change":1099,"volume":1160,"transactions":9,"vwap":511},"2026-03-12",2.01,1.9199,15700,{"date":1162,"open":1163,"high":774,"low":1163,"close":788,"change":378,"percent_change":765,"volume":1164,"transactions":9,"vwap":788},"2026-03-11",1.945,12300,{"date":1166,"open":794,"high":787,"low":794,"close":511,"change":378,"percent_change":1167,"volume":1168,"transactions":9,"vwap":511},"2026-03-10",1.57,7000,{"date":1170,"open":1150,"high":511,"low":1171,"close":1126,"change":378,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1126},"2026-03-09",1.8206,1.6,29900,{"date":1175,"open":1114,"high":834,"low":1114,"close":834,"change":378,"percent_change":1176,"volume":1177,"transactions":9,"vwap":834},"2026-03-06",1.62,8300,{"date":1179,"open":1180,"high":1150,"low":1120,"close":1145,"change":113,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1145},"2026-03-05",1.8805,-0.54,12100,{"date":1184,"open":1185,"high":1126,"low":520,"close":1127,"change":927,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1127},"2026-03-04",1.8,4.49,37400,{"date":1189,"open":1113,"high":1190,"low":1191,"close":1121,"change":113,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1121},"2026-03-03",1.83,1.76,-0.56,22900,{"date":1195,"open":1185,"high":1113,"low":520,"close":1196,"change":214,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-02",1.79,-1.1,21400,{"date":1200,"open":1196,"high":1201,"low":1121,"close":1114,"change":353,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1114},"2026-02-27",1.8499,-1.63,15900,{"date":1205,"open":1114,"high":1127,"low":1185,"close":1120,"change":113,"percent_change":1181,"volume":1206,"transactions":9,"vwap":1120},"2026-02-26",21700,{"date":1208,"open":1209,"high":1145,"low":1185,"close":1145,"change":459,"percent_change":665,"volume":1210,"transactions":9,"vwap":1145},"2026-02-25",1.8181,6000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1114,"change":113,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1114},"2026-02-24",1.8011,1.865,1.8003,-0.55,9500,{"date":1219,"open":1126,"high":795,"low":1113,"close":1113,"change":873,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1113},"2026-02-23",-4.21,13000,{"date":1223,"open":1150,"high":1224,"low":1225,"close":1150,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1150},"2026-02-20",1.935,1.855,-0.045,-2.31,15100,{"date":1230,"open":795,"high":787,"low":1150,"close":1163,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1163},"2026-02-19",0.005,0.26,9900,{"date":1235,"open":1236,"high":1084,"low":1190,"close":511,"change":1072,"percent_change":1032,"volume":1237,"transactions":9,"vwap":511},"2026-02-18",1.8451,21900,{"date":1239,"open":1127,"high":1240,"low":1241,"close":1190,"change":353,"percent_change":479,"volume":1242,"transactions":9,"vwap":1190},"2026-02-17",1.9303,1.8254,6800,{"date":1244,"open":1145,"high":795,"low":1190,"close":1127,"change":378,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1127},"2026-02-13",1.64,6500,{"date":1248,"open":1115,"high":1249,"low":1191,"close":1190,"change":729,"percent_change":197,"volume":1250,"transactions":9,"vwap":1190},"2026-02-12",1.9328,50800,{"date":1252,"open":1145,"high":1084,"low":1120,"close":533,"change":343,"percent_change":1253,"volume":1254,"transactions":9,"vwap":533},"2026-02-11",-2.07,61000,{"date":1256,"open":1127,"high":1257,"low":1127,"close":795,"change":378,"percent_change":1258,"volume":968,"transactions":9,"vwap":795},"2026-02-10",1.9804,1.58,{"date":1260,"open":794,"high":788,"low":1190,"close":1150,"change":353,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1150},"2026-02-09",-1.55,14800,{"date":1264,"open":1127,"high":1265,"low":1185,"close":795,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":795},"2026-02-06",1.9799,0.15,8.43,37500,{"date":1270,"open":1271,"high":785,"low":1121,"close":1121,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1121},"2026-02-05",1.902,-0.19,-9.64,30700,{"date":1276,"open":785,"high":785,"low":794,"close":788,"change":353,"percent_change":1277,"volume":1193,"transactions":9,"vwap":788},"2026-02-04",-1.5,{"date":1279,"open":846,"high":872,"low":774,"close":774,"change":873,"percent_change":1280,"volume":1281,"transactions":9,"vwap":774},"2026-02-03",-3.85,17600,{"date":1283,"open":1158,"high":1284,"low":785,"close":838,"change":108,"percent_change":1285,"volume":1286,"transactions":9,"vwap":838},"2026-02-02",2.1068,2.97,25600,{"date":1288,"open":789,"high":846,"low":1084,"close":1098,"change":723,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1098},"2026-01-30",-4.27,35200,{"date":1292,"open":838,"high":825,"low":1293,"close":825,"change":841,"percent_change":251,"volume":1095,"transactions":9,"vwap":825},"2026-01-29",2.0296,{"date":1295,"open":932,"high":823,"low":771,"close":859,"change":370,"percent_change":1296,"volume":1297,"transactions":9,"vwap":859},"2026-01-28",-3.24,39400,{"date":1299,"open":825,"high":1300,"low":779,"close":839,"change":927,"percent_change":1301,"volume":1302,"transactions":9,"vwap":839},"2026-01-27",2.1662,3.85,17900,{"date":1304,"open":872,"high":1305,"low":771,"close":838,"change":214,"percent_change":1306,"volume":1307,"transactions":9,"vwap":838},"2026-01-26",2.1899,-0.95,66900,{"date":1309,"open":811,"high":905,"low":846,"close":846,"change":818,"percent_change":1310,"volume":896,"transactions":9,"vwap":846},"2026-01-23",-6.67,{"date":1312,"open":778,"high":808,"low":795,"close":808,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":808},"2026-01-22",0.3,15.38,77300,{"date":1317,"open":774,"high":838,"low":1126,"close":1084,"change":353,"percent_change":1099,"volume":1318,"transactions":9,"vwap":1084},"2026-01-21",140900,{"date":1320,"open":795,"high":846,"low":795,"close":778,"change":214,"percent_change":1321,"volume":1322,"transactions":9,"vwap":778},"2026-01-20",-1,103000,{"date":1324,"open":795,"high":772,"low":795,"close":774,"change":954,"percent_change":1325,"volume":1326,"transactions":9,"vwap":774},"2026-01-16",5.26,267700,{"date":1328,"open":1190,"high":1329,"low":1185,"close":1150,"change":362,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1150},"2026-01-15",2.0899,2.7,159900,{"date":1333,"open":1121,"high":834,"low":1334,"close":1145,"change":378,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1145},"2026-01-14",1.68,1.65,184600,{"date":1338,"open":907,"high":1339,"low":1185,"close":1113,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1113},"2026-01-13",2.3299,-0.23,-11.22,610700,{"date":1344,"open":808,"high":889,"low":1098,"close":771,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":771},"2026-01-12",-0.2,-8.89,133100,{"date":1349,"open":1350,"high":1350,"low":803,"close":808,"change":1345,"percent_change":1351,"volume":1352,"transactions":9,"vwap":808},"2026-01-09",2.44,-8.16,131900,{"date":1354,"open":964,"high":1030,"low":1355,"close":1356,"change":108,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-08",2.2901,2.45,2.51,57300,{"date":1360,"open":803,"high":426,"low":1361,"close":824,"change":452,"percent_change":1362,"volume":1363,"transactions":9,"vwap":824},"2026-01-07",2.2221,7.17,112700,{"date":1365,"open":838,"high":1366,"low":1158,"close":803,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":803},"2026-01-06",2.4999,0.19,9.31,640700,{"date":1371,"open":774,"high":838,"low":1372,"close":779,"change":1012,"percent_change":1373,"volume":1374,"transactions":9,"vwap":779},"2026-01-05",1.9956,3.55,45200,{"date":1376,"open":788,"high":1377,"low":794,"close":788,"change":1038,"percent_change":1378,"volume":1379,"transactions":9,"vwap":788},"2026-01-02",2.035,0.51,91700,{"date":1381,"open":1120,"high":789,"low":1382,"close":787,"change":1047,"percent_change":1383,"volume":1384,"transactions":9,"vwap":787},"2025-12-31",1.7585,6.52,138800,{"date":1386,"open":834,"high":787,"low":1190,"close":1120,"change":343,"percent_change":1133,"volume":1387,"transactions":9,"vwap":1120},"2025-12-30",53700,{"date":1389,"open":846,"high":853,"low":1390,"close":834,"change":503,"percent_change":1391,"volume":1392,"transactions":9,"vwap":834},"2025-12-29",1.504,-10.48,410800,{"date":1394,"open":839,"high":1395,"low":859,"close":846,"change":472,"percent_change":1396,"volume":1397,"transactions":9,"vwap":846},"2025-12-26",2.205,-5.41,55500,{"date":1399,"open":839,"high":808,"low":779,"close":851,"change":362,"percent_change":905,"volume":1400,"transactions":9,"vwap":851},"2025-12-24",43400,{"date":1402,"open":825,"high":853,"low":779,"close":831,"change":362,"percent_change":996,"volume":1403,"transactions":9,"vwap":831},"2025-12-23",94900,{"date":1405,"open":932,"high":1406,"low":846,"close":872,"change":1038,"percent_change":1407,"volume":1408,"transactions":9,"vwap":872},"2025-12-22",2.2167,0.47,46500,{"date":1410,"open":831,"high":1411,"low":825,"close":825,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":825},"2025-12-19",2.2483,-0.11,-4.95,48700,{"date":1416,"open":839,"high":937,"low":779,"close":851,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":851},"2025-12-18",0.105,4.96,75700,{"date":1421,"open":1422,"high":811,"low":779,"close":1423,"change":1424,"percent_change":406,"volume":1058,"transactions":9,"vwap":1423},"2025-12-17",2.1799,2.115,0.025,{"date":1426,"open":825,"high":839,"low":1427,"close":859,"change":353,"percent_change":691,"volume":1428,"transactions":9,"vwap":859},"2025-12-16",2.0284,31500,{"date":1430,"open":866,"high":832,"low":825,"close":872,"change":353,"percent_change":1431,"volume":1432,"transactions":9,"vwap":872},"2025-12-15",-1.4,71700,{"date":1434,"open":808,"high":948,"low":932,"close":866,"change":729,"percent_change":1435,"volume":1436,"transactions":9,"vwap":866},"2025-12-12",-2.71,52200,{"date":1438,"open":831,"high":907,"low":825,"close":665,"change":841,"percent_change":204,"volume":1439,"transactions":9,"vwap":665},"2025-12-11",55700,{"date":1441,"open":832,"high":1442,"low":846,"close":832,"change":400,"percent_change":400,"volume":1443,"transactions":9,"vwap":832},"2025-12-10",2.2803,71500,{"date":1445,"open":793,"high":802,"low":853,"close":832,"change":353,"percent_change":879,"volume":1446,"transactions":9,"vwap":832},"2025-12-09",28600,{"date":1448,"open":964,"high":964,"low":851,"close":851,"change":472,"percent_change":1449,"volume":1450,"transactions":9,"vwap":851},"2025-12-08",-5.13,23500,{"date":1452,"open":808,"high":1453,"low":851,"close":444,"change":1047,"percent_change":1454,"volume":1455,"transactions":9,"vwap":444},"2025-12-05",2.41,5.41,112400,{"date":1457,"open":831,"high":1458,"low":838,"close":851,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":851},"2025-12-04",2.405,0.009,0.41,234300,{"date":1463,"open":823,"high":808,"low":823,"close":1464,"change":1465,"percent_change":745,"volume":1466,"transactions":9,"vwap":1464},"2025-12-03",2.211,-0.004,54800,{"date":1468,"open":426,"high":1357,"low":831,"close":801,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":801},"2025-12-02",-0.295,-11.75,268400,{"date":1473,"open":379,"high":379,"low":1030,"close":1357,"change":745,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1357},"2025-12-01",-6.69,93200,{"date":1477,"open":1330,"high":1478,"low":1479,"close":967,"change":841,"percent_change":1480,"volume":1481,"transactions":9,"vwap":967},"2025-11-28",2.725,2.65,0.75,11800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":370,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-26",2.78,2.79,2.58,2.67,-2.55,83700,{"date":1491,"open":975,"high":1492,"low":967,"close":1493,"change":841,"percent_change":160,"volume":1494,"transactions":9,"vwap":1493},"2025-11-25",2.8299,2.74,77200,{"date":1496,"open":1497,"high":1498,"low":967,"close":1499,"change":113,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-24",2.77,2.86,2.72,-0.37,62900,{"date":1503,"open":1484,"high":1498,"low":1479,"close":379,"change":400,"percent_change":400,"volume":1504,"transactions":9,"vwap":379},"2025-11-21",88800,{"date":1506,"open":1285,"high":82,"low":967,"close":379,"change":745,"percent_change":371,"volume":1507,"transactions":9,"vwap":379},"2025-11-20",194500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-19",3.07,3.15,2.88,2.91,-0.14,-4.59,142900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":400,"percent_change":400,"volume":1523,"transactions":9,"vwap":1522},"2025-11-18",3.02,3.1496,2.92,3.05,92800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1522,"change":434,"percent_change":197,"volume":1529,"transactions":9,"vwap":1522},"2025-11-17",3.17,3.217,2.96,96600,{"date":1531,"open":1532,"high":1511,"low":1497,"close":1511,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1511},"2025-11-14",2.95,0.33,11.7,182500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1063,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-13",2.99,3.22,2.805,2.82,-5.69,140300,{"date":1545,"open":1539,"high":1546,"low":1547,"close":1538,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1538},"2025-11-12",3.3,2.94,-0.212,-6.62,129600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":901,"volume":875,"transactions":9,"vwap":1556},"2025-11-11",3.29,3.3089,3.1114,3.202,-0.078,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1232,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-10",3.18,3.3399,2.9901,3.28,8.61,205800,{"date":1567,"open":1568,"high":1563,"low":1569,"close":1519,"change":362,"percent_change":1334,"volume":1570,"transactions":9,"vwap":1519},"2025-11-07",3.08,2.9,171000,{"date":1572,"open":1573,"high":1522,"low":1574,"close":1285,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1285},"2025-11-06",2.83,2.8,0.17,6.07,132700,{"date":1579,"open":1573,"high":1538,"low":1499,"close":1574,"change":409,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1574},"2025-11-05",-1.75,110000,{"date":1583,"open":1528,"high":1584,"low":1486,"close":1585,"change":818,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-04",3,2.85,-5,77400,{"date":1589,"open":1590,"high":1591,"low":1584,"close":1584,"change":1063,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1584},"2025-11-03",3.13,3.292,-5.36,97000,{"date":1595,"open":1546,"high":1596,"low":1597,"close":1526,"change":434,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1526},"2025-10-31",3.3663,3.0501,-3.06,129000,{"date":1601,"open":1602,"high":1301,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-30",3.78,3.12,3.27,-0.49,-13.03,294600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-29",5.34,5.48,3.53,3.76,-1.83,-32.74,604700,{"date":1618,"open":1619,"high":26,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-28",5.19,5.15,5.59,0.445,8.65,408000,{"date":1626,"open":1627,"high":1628,"low":1057,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-27",5.05,5.2,5.145,0.265,5.43,156400,{"date":1634,"open":1635,"high":1636,"low":264,"close":1637,"change":1480,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-24",4.15,5.02,4.88,18.16,243800,{"date":1641,"open":1642,"high":1635,"low":1643,"close":1644,"change":826,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-23",3.92,3.88,4.13,5.63,48900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":918,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":918},"2025-10-22",3.8,4,3.711,0.2,5.39,110400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":954,"percent_change":1497,"volume":1661,"transactions":9,"vwap":1660},"2025-10-21",3.69,3.8499,3.52,3.71,48800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":841,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-20",3.63,3.632,3.51,3.61,0.56,14200,{"date":1671,"open":1672,"high":264,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-17",3.99,3.35,3.59,-0.43,-10.7,98100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-16",3.68,4.2299,3.6001,4.02,0.31,8.36,189400,{"date":1688,"open":1612,"high":1660,"low":1689,"close":1660,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1660},"2025-10-15",3.49,0.24,6.92,84100,{"date":1694,"open":1695,"high":1696,"low":1546,"close":1697,"change":108,"percent_change":1191,"volume":1698,"transactions":9,"vwap":1697},"2025-10-14",3.36,3.5,3.47,16800,{"date":1700,"open":1701,"high":1697,"low":1546,"close":1702,"change":927,"percent_change":883,"volume":1151,"transactions":9,"vwap":1702},"2025-10-13",3.4,3.41,{"date":1704,"open":1705,"high":1706,"low":485,"close":485,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":485},"2025-10-10",3.48,3.635,-0.1928,-5.47,38900,{"date":1711,"open":1612,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-09",3.56,3.435,3.5228,-0.0472,-1.32,6300,{"date":1719,"open":1720,"high":1721,"low":1701,"close":1722,"change":452,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-08",3.42,3.6899,3.57,4.69,114800,{"date":1726,"open":1727,"high":1728,"low":1539,"close":1702,"change":378,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1702},"2025-10-07",3.34,3.45,0.89,58000,{"date":1732,"open":1539,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-06",3.39,3.2178,3.38,0.145,4.48,24100,{"date":1740,"open":1741,"high":89,"low":1590,"close":1742,"change":1743,"percent_change":326,"volume":1744,"transactions":9,"vwap":1742},"2025-10-03",3.2,3.235,0.035,42800,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1741,"change":1514,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1741},"2025-10-02",3.3504,3.11,-4.19,50300,{"date":1752,"open":1553,"high":1753,"low":1013,"close":1727,"change":1038,"percent_change":1313,"volume":1754,"transactions":9,"vwap":1727},"2025-10-01",3.3698,13800,{"date":1756,"open":1553,"high":1727,"low":1013,"close":485,"change":841,"percent_change":1757,"volume":1758,"transactions":9,"vwap":485},"2025-09-30",0.6,11600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1116,"change":1231,"percent_change":1266,"volume":1764,"transactions":9,"vwap":1116},"2025-09-29",3.32,3.3549,3.2758,11900,{"date":1766,"open":1553,"high":485,"low":1539,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-26",3.305,0.055,1.69,18700,{"date":1772,"open":1773,"high":1727,"low":1748,"close":1774,"change":1031,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-25",3.14,3.25,4.5,35300,{"date":1778,"open":1673,"high":1673,"low":82,"close":1748,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1748},"2025-09-24",-0.255,-7.58,75200,{"date":1783,"open":1728,"high":1784,"low":1116,"close":1785,"change":1786,"percent_change":1787,"volume":1117,"transactions":9,"vwap":1785},"2025-09-23",3.505,3.365,-0.115,-3.3,{"date":1789,"open":1728,"high":1612,"low":1728,"close":1705,"change":353,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1705},"2025-09-22",-0.85,14100,{"date":1793,"open":1733,"high":1373,"low":1735,"close":1666,"change":400,"percent_change":400,"volume":855,"transactions":9,"vwap":1666},"2025-09-19",{"date":1795,"open":1796,"high":460,"low":1701,"close":1666,"change":472,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1666},"2025-09-18",3.58,-3.31,59900,{"date":1800,"open":460,"high":460,"low":1674,"close":1664,"change":873,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1664},"2025-09-17",-2.16,24500,{"date":1804,"open":1696,"high":1805,"low":1696,"close":1660,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1660},"2025-09-16",3.7401,0.23,6.61,41700,{"date":1810,"open":1720,"high":1811,"low":1702,"close":1705,"change":214,"percent_change":1812,"volume":1020,"transactions":9,"vwap":1705},"2025-09-15",3.5648,-0.57,{"date":1814,"open":1373,"high":1815,"low":1816,"close":1696,"change":1038,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1696},"2025-09-12",3.5599,3.394,0.29,24300,{"date":1820,"open":1821,"high":244,"low":1822,"close":1689,"change":362,"percent_change":752,"volume":1823,"transactions":9,"vwap":1689},"2025-09-11",3.44,3.4078,40600,{"date":1825,"open":1821,"high":1826,"low":1735,"close":1821,"change":378,"percent_change":250,"volume":1827,"transactions":9,"vwap":1821},"2025-09-10",3.4619,19800,{"date":1829,"open":89,"high":1830,"low":1604,"close":1702,"change":1072,"percent_change":485,"volume":1117,"transactions":9,"vwap":1702},"2025-09-09",3.4278,{"date":1832,"open":1560,"high":1673,"low":1833,"close":1546,"change":113,"percent_change":796,"volume":1834,"transactions":9,"vwap":1546},"2025-09-08",3.1602,25700,{"date":1836,"open":1553,"high":1116,"low":1837,"close":1116,"change":841,"percent_change":1838,"volume":1088,"transactions":9,"vwap":1116},"2025-09-05",3.21,0.61,{"date":1840,"open":1553,"high":1841,"low":1741,"close":1553,"change":1226,"percent_change":879,"volume":1842,"transactions":9,"vwap":1553},"2025-09-04",3.3678,47200,{"date":1844,"open":1526,"high":1727,"low":1511,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-03",3.335,0.125,3.89,32900,{"date":1850,"open":1590,"high":1851,"low":1852,"close":1837,"change":378,"percent_change":17,"volume":1853,"transactions":9,"vwap":1837},"2025-09-02",3.2115,3.1201,7500,{"date":1855,"open":1773,"high":1837,"low":1856,"close":1560,"change":841,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1560},"2025-08-29",3.0901,0.63,25500,{"date":1860,"open":1741,"high":1563,"low":1511,"close":1861,"change":873,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-28",3.16,-2.47,29600,{"date":1865,"open":1511,"high":1553,"low":1511,"close":1866,"change":927,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-27",3.24,2.53,27000,{"date":1870,"open":1539,"high":1604,"low":1590,"close":1861,"change":1871,"percent_change":1197,"volume":1872,"transactions":9,"vwap":1861},"2025-08-26",-0.035,37200,{"date":1874,"open":1603,"high":1875,"low":1876,"close":1877,"change":1231,"percent_change":452,"volume":1878,"transactions":9,"vwap":1877},"2025-08-25",3.2337,3.1,3.195,49800,{"date":1880,"open":82,"high":1546,"low":82,"close":1087,"change":378,"percent_change":322,"volume":1881,"transactions":9,"vwap":1087},"2025-08-22",43500,{"date":1883,"open":1510,"high":1539,"low":1884,"close":1861,"change":1072,"percent_change":1667,"volume":1885,"transactions":9,"vwap":1861},"2025-08-21",3.01,32600,{"date":1887,"open":1590,"high":1526,"low":1522,"close":1522,"change":745,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1522},"2025-08-20",-5.57,35900,{"date":1891,"open":1546,"high":1546,"low":1892,"close":1013,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1013},"2025-08-19",3.1124,-0.0643,-1.95,107500,{"date":1897,"open":1603,"high":1898,"low":1884,"close":1899,"change":1900,"percent_change":1621,"volume":1901,"transactions":9,"vwap":1899},"2025-08-18",3.4199,3.2943,0.1743,288100,{"date":1903,"open":1510,"high":1904,"low":1884,"close":1603,"change":362,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1603},"2025-08-15",3.2299,1.63,75900,{"date":1908,"open":1511,"high":1539,"low":1510,"close":1510,"change":1909,"percent_change":1413,"volume":1910,"transactions":9,"vwap":1510},"2025-08-14",-0.16,107800,{"date":1912,"open":1546,"high":1695,"low":1521,"close":1013,"change":1736,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1013},"2025-08-13",4.7,1345200,{"date":1916,"open":1513,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-12",3.109,2.8982,3.085,0.165,5.65,37800,{"date":1924,"open":1837,"high":1774,"low":1925,"close":1521,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1521},"2025-08-11",2.75,-0.41,-12.31,80700,{"date":1930,"open":1650,"high":1650,"low":1519,"close":485,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":485},"2025-08-08",-0.4,-10.72,163500,{"date":1935,"open":1659,"high":1936,"low":1937,"close":1938,"change":826,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-07",3.79,3.4716,3.73,6.27,215500,{"date":1942,"open":1943,"high":244,"low":1944,"close":1666,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1666},"2025-08-06",3.04,2.93,0.55,18.58,287200,{"date":1949,"open":1943,"high":1950,"low":1569,"close":1528,"change":459,"percent_change":744,"volume":1951,"transactions":9,"vwap":1528},"2025-08-05",3.1799,130300,{"date":1953,"open":1541,"high":1954,"low":1955,"close":1521,"change":362,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1521},"2025-08-04",3.03,2.7577,1.74,153500,{"date":1959,"open":1485,"high":1960,"low":1961,"close":1962,"change":917,"percent_change":1866,"volume":1963,"transactions":9,"vwap":1962},"2025-08-01",2.9012,2.6401,2.87,57600,{"date":1965,"open":1485,"high":1966,"low":1330,"close":1484,"change":378,"percent_change":326,"volume":1967,"transactions":9,"vwap":1484},"2025-07-31",2.7913,56600,{"date":1969,"open":1479,"high":1585,"low":1970,"close":1925,"change":1971,"percent_change":1418,"volume":1972,"transactions":9,"vwap":1925},"2025-07-30",2.6113,0.13,75400,{"date":1974,"open":1975,"high":379,"low":1976,"close":1977,"change":353,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-29",2.6102,2.59,2.62,-1.13,32500,{"date":1981,"open":1499,"high":1499,"low":1982,"close":1479,"change":1983,"percent_change":1984,"volume":1237,"transactions":9,"vwap":1479},"2025-07-28",2.5248,-0.0599,-2.21,{"date":1986,"open":1499,"high":1987,"low":1357,"close":1988,"change":1989,"percent_change":1500,"volume":1990,"transactions":9,"vwap":1988},"2025-07-25",2.754,2.7099,-0.0101,100500,{"date":1992,"open":1993,"high":1585,"low":1994,"close":1499,"change":409,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1499},"2025-07-24",2.762,2.7074,-1.81,114700,{"date":1998,"open":379,"high":1999,"low":2000,"close":1497,"change":378,"percent_change":326,"volume":2001,"transactions":9,"vwap":1497},"2025-07-23",2.84,2.7001,47400,{"date":2003,"open":379,"high":1485,"low":2004,"close":1493,"change":400,"percent_change":400,"volume":1791,"transactions":9,"vwap":1493},"2025-07-22",2.7012,{"date":2006,"open":1484,"high":2007,"low":2008,"close":1493,"change":353,"percent_change":74,"volume":2009,"transactions":9,"vwap":1493},"2025-07-21",2.8848,2.6601,50600,{"date":2011,"open":2012,"high":1540,"low":750,"close":1497,"change":1266,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1497},"2025-07-18",2.64,5.73,69400,{"date":2016,"open":1867,"high":2017,"low":2018,"close":1977,"change":1047,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1977},"2025-07-17",2.737,2.5,4.8,117600,{"date":2022,"open":426,"high":2023,"low":2024,"close":2018,"change":113,"percent_change":1931,"volume":2025,"transactions":9,"vwap":2018},"2025-07-16",2.54,2.3428,80000,{"date":2027,"open":1479,"high":2028,"low":2018,"close":1357,"change":959,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1357},"2025-07-15",2.71,-4.92,127700,{"date":2032,"open":1573,"high":1498,"low":1976,"close":2012,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2012},"2025-07-14",-0.27,-9.28,115900,{"date":2037,"open":1521,"high":1590,"low":1569,"close":1513,"change":459,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1513},"2025-07-11",1.39,844600,{"date":2041,"open":1590,"high":1087,"low":1925,"close":1962,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1962},"2025-07-10",-1.07,-27.16,437000,{"date":2046,"open":1330,"high":2047,"low":2048,"close":2049,"change":417,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-09",4.2801,2.699,3.94,46.47,2295600,{"date":2053,"open":2054,"high":1574,"low":2054,"close":967,"change":459,"percent_change":2055,"volume":2056,"transactions":9,"vwap":967},"2025-07-08",2.66,1.51,34900,{"date":2058,"open":2059,"high":1330,"low":1977,"close":1479,"change":214,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1479},"2025-07-07",2.63,-0.75,29200,{"date":2063,"open":2054,"high":2064,"low":2054,"close":1487,"change":400,"percent_change":400,"volume":2065,"transactions":9,"vwap":1487},"2025-07-03",2.6999,12200,{"date":2067,"open":2068,"high":1330,"low":2069,"close":1487,"change":378,"percent_change":369,"volume":2070,"transactions":9,"vwap":1487},"2025-07-02",2.6396,2.6004,14300,{"date":2072,"open":2059,"high":1499,"low":2073,"close":2012,"change":113,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2012},"2025-07-01",2.6,-0.38,23900,{"date":2077,"open":1977,"high":967,"low":2073,"close":1479,"change":400,"percent_change":400,"volume":1173,"transactions":9,"vwap":1479},"2025-06-30",{"date":2079,"open":1585,"high":1585,"low":1479,"close":1479,"change":1514,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1479},"2025-06-27",-5.02,59200,{"date":2083,"open":1574,"high":2084,"low":2085,"close":1485,"change":1012,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1485},"2025-06-26",2.8599,2.5922,2.57,85900,{"date":2089,"open":2028,"high":1497,"low":1486,"close":1499,"change":1047,"percent_change":674,"volume":2090,"transactions":9,"vwap":1499},"2025-06-25",66200,{"date":2092,"open":1023,"high":2093,"low":2094,"close":2073,"change":2095,"percent_change":2096,"volume":1387,"transactions":9,"vwap":2073},"2025-06-24",2.651,2.3827,0.155,6.34,{"date":2098,"open":2086,"high":2099,"low":996,"close":2100,"change":2101,"percent_change":2102,"volume":2090,"transactions":9,"vwap":2100},"2025-06-23",2.724,2.445,-0.025,-1.01,{"date":2104,"open":1867,"high":2105,"low":1024,"close":1030,"change":353,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1030},"2025-06-20",2.89,-1.2,116800,{"date":2109,"open":889,"high":975,"low":808,"close":2018,"change":1232,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2018},"2025-06-18",11.61,270300,{"date":2113,"open":866,"high":907,"low":866,"close":811,"change":954,"percent_change":2114,"volume":2115,"transactions":9,"vwap":811},"2025-06-17",4.67,81000,{"date":2117,"open":866,"high":2118,"low":2119,"close":932,"change":343,"percent_change":1614,"volume":2120,"transactions":9,"vwap":932},"2025-06-16",2.1996,2.1125,36300,{"date":2122,"open":832,"high":2123,"low":2124,"close":853,"change":214,"percent_change":2125,"volume":2126,"transactions":9,"vwap":853},"2025-06-13",2.2284,2.0705,-0.91,37700,{"date":2128,"open":908,"high":908,"low":831,"close":823,"change":400,"percent_change":400,"volume":2129,"transactions":9,"vwap":823},"2025-06-12",34800,{"date":2131,"open":2132,"high":2133,"low":823,"close":823,"change":503,"percent_change":2134,"volume":1724,"transactions":9,"vwap":823},"2025-06-11",2.4274,2.465,-9.09,{"date":2136,"open":2137,"high":750,"low":906,"close":1023,"change":353,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1023},"2025-06-10",2.4932,-1.22,68500,{"date":2141,"open":908,"high":2142,"low":908,"close":1356,"change":2143,"percent_change":948,"volume":2144,"transactions":9,"vwap":1356},"2025-06-09",2.5774,0.0557,62800,{"date":2146,"open":2147,"high":1037,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-06",2.3908,2.2997,2.3943,0.1442,6.41,106700,{"date":2154,"open":907,"high":444,"low":851,"close":2155,"change":2156,"percent_change":391,"volume":1397,"transactions":9,"vwap":2155},"2025-06-05",2.2501,-0.0199,{"date":2158,"open":908,"high":1350,"low":937,"close":793,"change":214,"percent_change":1001,"volume":2159,"transactions":9,"vwap":793},"2025-06-04",104000,{"date":2161,"open":832,"high":899,"low":2162,"close":889,"change":954,"percent_change":2163,"volume":2164,"transactions":9,"vwap":889},"2025-06-03",2.1601,4.57,106800,{"date":2166,"open":866,"high":851,"low":2167,"close":832,"change":1038,"percent_change":2168,"volume":2169,"transactions":9,"vwap":832},"2025-06-02",2.0315,0.46,67300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":853,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":853},"2025-05-30",2.0099001,2.241,1.9773,0.1644,8.16,93700,{"date":2179,"open":787,"high":779,"low":795,"close":2180,"change":2181,"percent_change":908,"volume":945,"transactions":9,"vwap":2180},"2025-05-29",2.0156,0.0456,{"date":2183,"open":779,"high":771,"low":788,"close":788,"change":873,"percent_change":2184,"volume":2185,"transactions":9,"vwap":788},"2025-05-28",-3.9,17400,{"date":2187,"open":785,"high":771,"low":2188,"close":771,"change":378,"percent_change":2189,"volume":2190,"transactions":9,"vwap":771},"2025-05-27",1.961,1.49,19700,{"date":2192,"open":795,"high":2193,"low":795,"close":1098,"change":108,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1098},"2025-05-23",2.0417,3.06,20000,{"date":2197,"open":778,"high":778,"low":795,"close":787,"change":214,"percent_change":2102,"volume":1776,"transactions":9,"vwap":787},"2025-05-22",{"date":2199,"open":774,"high":1098,"low":1084,"close":778,"change":214,"percent_change":1321,"volume":1889,"transactions":9,"vwap":778},"2025-05-21",{"date":2201,"open":2202,"high":1158,"low":2203,"close":774,"change":214,"percent_change":2204,"volume":2205,"transactions":9,"vwap":774},"2025-05-20",1.9801,1.9776,-0.99,12800,{"date":2207,"open":1098,"high":2208,"low":787,"close":1098,"change":400,"percent_change":400,"volume":2209,"transactions":9,"vwap":1098},"2025-05-19",2.0596,19900,{"date":2211,"open":778,"high":2212,"low":778,"close":1098,"change":400,"percent_change":400,"volume":2213,"transactions":9,"vwap":1098},"2025-05-16",2.065,7900,{"date":2215,"open":779,"high":779,"low":778,"close":1098,"change":214,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1098},"2025-05-15",-0.98,19100,{"date":2219,"open":779,"high":779,"low":787,"close":779,"change":459,"percent_change":774,"volume":2220,"transactions":9,"vwap":779},"2025-05-14",44500,{"date":2222,"open":2203,"high":838,"low":2223,"close":774,"change":841,"percent_change":103,"volume":2224,"transactions":9,"vwap":774},"2025-05-13",1.9442,36200,{"date":2226,"open":872,"high":823,"low":778,"close":778,"change":1909,"percent_change":2227,"volume":812,"transactions":9,"vwap":778},"2025-05-12",-7.48,{"date":2229,"open":872,"high":832,"low":2230,"close":932,"change":362,"percent_change":824,"volume":2231,"transactions":9,"vwap":932},"2025-05-09",1.9602,35000,{"date":2233,"open":795,"high":2234,"low":794,"close":859,"change":452,"percent_change":2235,"volume":875,"transactions":9,"vwap":859},"2025-05-08",2.0942,8.29,{"date":2237,"open":778,"high":1158,"low":795,"close":795,"change":409,"percent_change":2238,"volume":2239,"transactions":9,"vwap":795},"2025-05-07",-2.53,15300,{"date":2241,"open":2242,"high":789,"low":2243,"close":778,"change":729,"percent_change":2244,"volume":2245,"transactions":9,"vwap":778},"2025-05-06",2.0051,1.9161,-2.94,33300,{"date":2247,"open":774,"high":872,"low":785,"close":779,"change":459,"percent_change":774,"volume":2248,"transactions":9,"vwap":779},"2025-05-05",18800,{"date":2250,"open":774,"high":2251,"low":2252,"close":774,"change":1038,"percent_change":22,"volume":1858,"transactions":9,"vwap":774},"2025-05-02",2.0948,1.9538,{"date":2254,"open":872,"high":872,"low":1084,"close":785,"change":873,"percent_change":2255,"volume":2185,"transactions":9,"vwap":785},"2025-05-01",-3.86,{"date":2257,"open":785,"high":859,"low":2258,"close":789,"change":362,"percent_change":426,"volume":2259,"transactions":9,"vwap":789},"2025-04-30",1.9318,14900,{"date":2261,"open":788,"high":2262,"low":1150,"close":1098,"change":1012,"percent_change":1674,"volume":790,"transactions":9,"vwap":1098},"2025-04-29",2.0404,{"date":2264,"open":788,"high":2265,"low":1126,"close":1084,"change":214,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1084},"2025-04-28",2.0255,-1.02,58700,{"date":2269,"open":795,"high":788,"low":1145,"close":788,"change":459,"percent_change":789,"volume":2270,"transactions":9,"vwap":788},"2025-04-25",41800,{"date":2272,"open":788,"high":772,"low":1150,"close":795,"change":343,"percent_change":2273,"volume":2274,"transactions":9,"vwap":795},"2025-04-24",-2.03,72800,{"date":2276,"open":1098,"high":2277,"low":787,"close":788,"change":409,"percent_change":2278,"volume":2279,"transactions":9,"vwap":788},"2025-04-23",2.095,-2.48,42400,{"date":180,"open":2281,"high":846,"low":1150,"close":1098,"change":895,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1098},2.025,-0.25,61500]