[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLGN":3,"homepage-market-summary":29,"stock-historical-CLGN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLGN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CollPlant Biotechnologies Ltd Ordinary Shares","Nasdaq",null,"Common Stock","CollPlant Biotechnologies Ltd is a regenerative and aesthetic medicine company focused on 3D bioprinting of tissues and organs and medical aesthetics. Its products are based on its rhCollagen (recombinant human collagen) produced with CollPlant's proprietary plant based genetic engineering technology. These products address indications for the diverse fields of tissue repair, aesthetics, and organ manufacturing. The revenues include income from business collaborators and sales of the BioInk product for the development of 3D bioprinting of organs and tissues, sales of rhCollagen for the medical aesthetics market, and sales in Europe of the products for tendinopathy and wound healing. The company operates in United States, which derives majority revenue, Canada, Europe and Other, and Israel.","39",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.46,3.62,3.3,3.57,-0.11,-3.08,45260.332147,500,3.4101,4.78,0.2637,882652.25097922,70.8,2180,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},4.98,641809,234260362.744805,55.86,"2025-04-22",[181,182,191,201,211,222,233,243,254,264,273,281,292,301,310,318,325,334,342,351,361,372,383,392,402,412,423,433,443,451,460,471,481,492,500,510,521,531,540,549,558,568,577,586,596,607,617,625,634,643,653,663,671,680,690,698,705,711,717,726,733,740,745,752,759,762,766,773,780,784,790,797,803,808,811,817,821,827,834,841,847,853,858,865,873,877,881,886,893,898,903,910,916,922,927,932,940,945,950,955,961,966,971,977,984,989,995,1002,1008,1014,1019,1024,1030,1035,1040,1043,1048,1054,1060,1067,1073,1078,1084,1090,1095,1102,1111,1118,1125,1133,1140,1146,1153,1162,1169,1176,1183,1189,1194,1199,1203,1208,1215,1221,1227,1234,1240,1246,1253,1259,1267,1273,1278,1283,1290,1296,1301,1306,1311,1317,1326,1332,1339,1346,1353,1360,1366,1373,1380,1389,1396,1401,1406,1413,1420,1426,1433,1440,1448,1453,1459,1464,1470,1476,1481,1485,1489,1492,1497,1501,1505,1510,1516,1520,1523,1527,1530,1536,1541,1547,1553,1558,1563,1571,1576,1582,1587,1592,1597,1603,1609,1616,1623,1627,1631,1635,1639,1642,1647,1653,1659,1663,1666,1670,1674,1678,1683,1687,1692,1697,1702,1706,1709,1714,1720,1727,1731,1736,1741,1746,1753,1759,1766,1771,1774,1778,1782,1785,1791,1796,1801,1806,1812,1817,1825,1830,1837,1843,1849,1854,1860,1867,1872,1877,1883,1887,1891,1896,1901,1906,1912,1919,1923,1927,1930,1936,1942,1950,1954,1960,1965,1970,1977,1985,1988,1991,1996,2002,2009,2014,2021,2026,2032,2035,2040,2046,2052,2061,2066,2069,2072,2076,2081,2084,2089,2095,2101,2106,2111,2116,2120,2125,2129,2133,2139,2144,2148,2153,2159,2163,2169,2174,2178,2181,2184,2188,2192,2198,2204,2209,2213,2215,2220,2225,2229,2234,2241,2247,2253,2259,2263,2266,2270,2275,2279,2285,2289,2293,2297,2304,2308,2312,2316,2319,2323,2328,2334,2338,2341,2345,2348,2351,2355,2359,2363],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.84,3.55,-0.21,-5.56,26269.170448,364,3.6392,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":111,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.825,3.83,3.7,3.78,-0.26,10927.817053,234,3.7549,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.94,3.68,3.79,-0.08,-2.07,21268.190127,290,3.8164,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.26,4.3,3.7497,3.87,-0.38,-8.94,31258.547201,707,3.9757,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.1,4.2901,4.03,4.25,0.13,3.16,24145.843142,202,4.1636,{"date":234,"open":235,"high":236,"low":16,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",4.01,4.13,4.12,0.08,1.98,121880.763522,741,3.938,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.76,4.1264,3.71,4.04,0.19,4.94,44280.148304,540,3.9403,{"date":255,"open":214,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.55,3.74,3.85,-0.45,-10.47,110854.8777,1282,4.1401,{"date":265,"open":266,"high":267,"low":268,"close":214,"change":197,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.56,4.6,4.19,-5.7,69296.869834,1154,4.3728,{"date":274,"open":275,"high":24,"low":276,"close":266,"change":126,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.15,4.1066,9.62,159078.728527,2562,4.5332,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",3.51,4.2,3.5,4.16,0.68,19.54,183393.441307,3633,3.9243,{"date":293,"open":87,"high":294,"low":295,"close":296,"change":238,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",3.56,3.36,3.48,2.35,105658.550931,960,3.4733,{"date":302,"open":283,"high":185,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",3.38,3.4,-0.09,-2.58,67221.495187,950,3.4642,{"date":311,"open":15,"high":312,"low":304,"close":313,"change":111,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.6,3.49,-0.29,95381.457174,1214,3.4841,{"date":319,"open":294,"high":195,"low":87,"close":285,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",-0.04,-1.13,126901.208412,1723,3.4937,{"date":326,"open":327,"high":328,"low":87,"close":329,"change":228,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",3.39,3.58,3.54,3.81,127419.776053,1608,3.461,{"date":335,"open":283,"high":18,"low":17,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",3.41,-0.17,-4.75,91055.774281,1279,3.4333,{"date":343,"open":344,"high":345,"low":17,"close":328,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",3.52,3.69,0.03,0.85,205144.062696,6308,3.4254,{"date":352,"open":353,"high":354,"low":355,"close":185,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",3.31,3.91,2.99,3.2088,940.45,237686.572578,3792,3.5668,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.3376,0.3656,0.31001,0.3412,-0.0021,-0.61,2094625.439576,10104,0.3395,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.326,0.3487,0.29115,0.3433,-0.0293,-7.86,2832134.382132,15673,0.3197,{"date":384,"open":151,"high":385,"low":141,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.4132,0.3726,-0.0153,-3.94,7096944.18647,15621,0.3553,{"date":393,"open":146,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",0.96,0.361,0.3879,0.0299,8.35,182736990.167968,363106,0.6873,{"date":403,"open":404,"high":405,"low":25,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",0.2891,0.4127,0.358,0.0683,23.58,8981818.398508,15880,0.3418,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.3,0.3079,0.28,0.2897,-0.0178,-5.79,160516.0351,209,0.2894,{"date":424,"open":414,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",0.3189,0.29051,0.3075,0.0175,6.03,88188.0951,165,0.3048,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.33,0.2849,0.29,-0.0108,-3.59,72004.128024,187,0.2969,{"date":444,"open":435,"high":435,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",0.3008,-0.0116,-3.71,142301.155707,422,0.3129,{"date":452,"open":453,"high":141,"low":414,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",0.314,0.31245,-0.0054,-1.7,30867.0951,175,0.3113,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.3078,0.3299,0.3002,0.3178,-0.004,-1.24,18152.984063,86,0.3142,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":297,"volume":478,"transactions":479,"vwap":480},"2026-08-19",0.3145,0.3249,0.3115,0.3218,0.0074,16389.241,110,0.3195,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",0.31,0.314751,0.2787,0.3144,-0.0053,-1.66,72311.394075,177,0.3003,{"date":493,"open":491,"high":494,"low":495,"close":382,"change":111,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",0.3198,0.2955,-3.03,16088.371044,104,0.312,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":296,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.30995,0.3394,0.3001,0.3297,0.0111,70717.775235,191,0.3147,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",0.312551,0.3276,0.2954,0.3186,-0.0007,-0.22,50975.78658,217,0.3049,{"date":522,"open":483,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",0.3309,0.2953,0.3193,0.0243,8.24,62563.928946,182,0.3069,{"date":532,"open":533,"high":533,"low":437,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",0.3313,0.295,-0.0299,-9.2,351609.376322,383,0.3068,{"date":541,"open":542,"high":543,"low":414,"close":474,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",0.346,0.3475,-0.0139,-4.1,170772.832796,304,0.3191,{"date":550,"open":542,"high":151,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",0.3098,0.3388,0.0081,2.45,44524.309168,184,0.3328,{"date":559,"open":560,"high":151,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",0.3164,0.2896,0.3307,0.0206,6.64,140483.896554,518,0.321,{"date":569,"open":425,"high":570,"low":416,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",0.3283,0.3101,0.0233,8.12,50745.968195,311,0.3106,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.3243,0.2868,-0.0312,-9.81,17131.361335,120,0.3056,{"date":587,"open":588,"high":425,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",0.2828,0.2786,0.318,0.0452,16.57,58435.823533,305,0.3027,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.2999,0.3099,0.2699,0.2728,-0.0271,-9.04,46028.0951,138,0.284,{"date":608,"open":609,"high":610,"low":611,"close":598,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.322,0.3399,0.2802,-0.0121,-3.88,26079.9151,98,0.3033,{"date":618,"open":141,"high":619,"low":445,"close":499,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",0.350699,-0.0158,-4.82,15949.618798,316,0.3202,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":590},"2026-07-28",0.339,0.3007,0.3278,0.0089,2.79,13570,93,{"date":635,"open":636,"high":637,"low":638,"close":425,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":523},"2026-07-27",0.341,0.3491,0.305,0.0041,1.3,28900.687978,137,{"date":644,"open":645,"high":646,"low":483,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.3242,0.3302,0.3148,0.0024,0.77,7110.760563,48,0.3162,{"date":654,"open":655,"high":656,"low":483,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",0.32624,0.34,0.3124,-0.0076,-2.38,10950,57,0.3335,{"date":664,"open":665,"high":666,"low":667,"close":141,"change":668,"percent_change":668,"volume":669,"transactions":661,"vwap":670},"2026-07-22",0.3325,0.339899,0.3013,0,8133.792069,0.3213,{"date":672,"open":483,"high":673,"low":674,"close":141,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",0.3435,0.3014,0.0077,2.47,14874.691354,75,0.3221,{"date":681,"open":141,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",0.335,0.301,0.3123,-0.0227,-6.78,41889.424688,227,0.3127,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":466,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",0.32100001,0.34999999,0.31999999,0.33500001,-1.18,23000,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":111,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",0.33000001,0.35299999,0.33899999,-2.87,16800,{"date":706,"open":693,"high":693,"low":700,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",0.34900001,-0.016,-4.38,26600,{"date":712,"open":693,"high":713,"low":693,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-14",0.36500001,0.011,3.11,8500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",0.352,0.368,0.35100001,0.354,-0.014,-3.8,12400,{"date":727,"open":720,"high":728,"low":729,"close":720,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-07-10",0.36899999,0.36700001,0.008,2.22,17100,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",0.373,0.36000001,-0.007,-1.91,9000,{"date":741,"open":736,"high":146,"low":707,"close":729,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":729},"2026-07-08",0.007,1.94,5700,{"date":746,"open":747,"high":747,"low":748,"close":736,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":736},"2026-07-07",0.41999999,0.34799999,-0.068,-15.89,88100,{"date":753,"open":748,"high":754,"low":748,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",0.43000001,0.428,0.088,25.88,97300,{"date":760,"open":146,"high":146,"low":656,"close":656,"change":668,"percent_change":668,"volume":761,"transactions":9,"vwap":656},"2026-07-02",12800,{"date":763,"open":656,"high":728,"low":700,"close":656,"change":764,"percent_change":306,"volume":765,"transactions":9,"vwap":656},"2026-07-01",-0.009,19400,{"date":767,"open":728,"high":768,"low":769,"close":707,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":707},"2026-06-30",0.38299999,0.30399999,-0.018,-4.9,115600,{"date":774,"open":775,"high":776,"low":692,"close":729,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":729},"2026-06-29",0.333,0.38999999,0.034,10.21,108300,{"date":781,"open":776,"high":776,"low":694,"close":775,"change":737,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-26",-2.06,26800,{"date":785,"open":786,"high":776,"low":787,"close":656,"change":788,"percent_change":59,"volume":789,"transactions":9,"vwap":656},"2026-06-25",0.38800001,0.331,0.004,49700,{"date":791,"open":792,"high":793,"low":692,"close":794,"change":708,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-24",0.36199999,0.36300001,0.336,-4.55,28600,{"date":798,"open":692,"high":799,"low":692,"close":719,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":719},"2026-06-23",0.37599999,0.014,4.14,23900,{"date":804,"open":656,"high":656,"low":694,"close":805,"change":806,"percent_change":414,"volume":807,"transactions":9,"vwap":805},"2026-06-22",0.338,0.001,25400,{"date":809,"open":656,"high":656,"low":609,"close":810,"change":668,"percent_change":668,"volume":704,"transactions":9,"vwap":810},"2026-06-18",0.33700001,{"date":812,"open":813,"high":805,"low":813,"close":810,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":810},"2026-06-17",0.32600001,0.002,0.6,46900,{"date":818,"open":702,"high":819,"low":813,"close":695,"change":814,"percent_change":815,"volume":820,"transactions":9,"vwap":695},"2026-06-16",0.37099999,116900,{"date":822,"open":702,"high":823,"low":694,"close":775,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":775},"2026-06-15",0.396,-0.006,-1.77,266200,{"date":828,"open":829,"high":747,"low":830,"close":702,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":702},"2026-06-12",0.34400001,0.30500001,0.005,1.5,518400,{"date":835,"open":836,"high":720,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",0.35699999,0.33399999,-0.029,-7.99,23600,{"date":842,"open":843,"high":146,"low":693,"close":793,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":793},"2026-06-10",0.37,-0.008,-2.16,17800,{"date":848,"open":843,"high":849,"low":850,"close":819,"change":806,"percent_change":851,"volume":852,"transactions":9,"vwap":819},"2026-06-09",0.375,0.34599999,0.27,44500,{"date":854,"open":146,"high":146,"low":843,"close":843,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":843},"2026-06-08",-0.001,-0.27,20400,{"date":859,"open":860,"high":861,"low":843,"close":819,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":819},"2026-06-05",0.40900001,0.41,-0.024,-6.08,39900,{"date":866,"open":867,"high":868,"low":146,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",0.391,0.40599999,0.39500001,-0.005,-1.25,57300,{"date":874,"open":860,"high":747,"low":867,"close":875,"change":668,"percent_change":668,"volume":876,"transactions":9,"vwap":875},"2026-06-03",0.40000001,69700,{"date":878,"open":747,"high":747,"low":776,"close":875,"change":855,"percent_change":879,"volume":880,"transactions":9,"vwap":875},"2026-06-02",-0.25,16900,{"date":882,"open":875,"high":883,"low":776,"close":884,"change":855,"percent_change":879,"volume":885,"transactions":9,"vwap":884},"2026-06-01",0.449,0.40099999,120500,{"date":887,"open":747,"high":888,"low":875,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",0.44299999,0.40200001,-0.003,-0.74,150100,{"date":894,"open":747,"high":747,"low":867,"close":895,"change":870,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-28",0.405,-1.22,38900,{"date":899,"open":747,"high":900,"low":861,"close":861,"change":870,"percent_change":901,"volume":902,"transactions":9,"vwap":861},"2026-05-27",0.43900001,-1.2,44800,{"date":904,"open":905,"high":747,"low":906,"close":907,"change":908,"percent_change":306,"volume":909,"transactions":9,"vwap":907},"2026-05-26",0.412,0.39199999,0.41499999,-0.011,7400,{"date":911,"open":747,"high":912,"low":889,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",0.426,0.006,1.43,15000,{"date":917,"open":918,"high":918,"low":776,"close":747,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":747},"2026-05-21",0.45699999,-0.03,-6.67,33800,{"date":923,"open":747,"high":924,"low":747,"close":924,"change":346,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",0.44999999,7.14,12000,{"date":928,"open":754,"high":754,"low":861,"close":747,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":747},"2026-05-19",-0.015,-3.45,9500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":870,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-18",0.442,0.447,0.377,0.435,-1.14,38600,{"date":941,"open":937,"high":942,"low":747,"close":942,"change":943,"percent_change":944,"volume":796,"transactions":9,"vwap":942},"2026-05-15",0.44,0.02,4.76,{"date":946,"open":947,"high":754,"low":736,"close":747,"change":806,"percent_change":948,"volume":949,"transactions":9,"vwap":747},"2026-05-14",0.42899999,0.24,58000,{"date":951,"open":861,"high":952,"low":146,"close":953,"change":800,"percent_change":15,"volume":954,"transactions":9,"vwap":953},"2026-05-13",0.42500001,0.419,96900,{"date":956,"open":875,"high":747,"low":957,"close":895,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":895},"2026-05-12",0.384,0.012,3.05,21400,{"date":962,"open":776,"high":754,"low":776,"close":963,"change":764,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-11",0.39300001,-2.24,9600,{"date":967,"open":884,"high":747,"low":968,"close":889,"change":969,"percent_change":970,"volume":857,"transactions":9,"vwap":889},"2026-05-08",0.38499999,0.009,2.29,{"date":972,"open":973,"high":942,"low":146,"close":963,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":963},"2026-05-07",0.42399999,-0.02,-4.84,24300,{"date":978,"open":875,"high":979,"low":146,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",0.43399999,0.41299999,0.013,3.25,59800,{"date":985,"open":986,"high":986,"low":875,"close":875,"change":770,"percent_change":987,"volume":988,"transactions":9,"vwap":875},"2026-05-05",0.42699999,-4.31,47100,{"date":990,"open":912,"high":991,"low":823,"close":992,"change":742,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-04",0.43200001,0.41800001,1.7,28800,{"date":996,"open":720,"high":755,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-01",0.36399999,0.41100001,0.028,7.31,30600,{"date":1003,"open":713,"high":1004,"low":836,"close":768,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":768},"2026-04-30",0.43700001,0.01,2.68,51900,{"date":1009,"open":1010,"high":968,"low":656,"close":735,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":735},"2026-04-29",0.347,-0.017,-4.36,466200,{"date":1015,"open":861,"high":1016,"low":776,"close":776,"change":974,"percent_change":1017,"volume":1018,"transactions":9,"vwap":776},"2026-04-28",0.45899999,-4.88,54000,{"date":1020,"open":754,"high":1021,"low":875,"close":861,"change":824,"percent_change":1022,"volume":1023,"transactions":9,"vwap":861},"2026-04-27",0.46000001,-1.44,128500,{"date":1025,"open":843,"high":953,"low":843,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-24",0.41600001,0.059,16.53,24800,{"date":1031,"open":875,"high":868,"low":721,"close":836,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":836},"2026-04-23",-0.035,-8.93,17200,{"date":1036,"open":860,"high":861,"low":1037,"close":906,"change":730,"percent_change":1038,"volume":1039,"transactions":9,"vwap":906},"2026-04-22",0.38100001,2.08,20700,{"date":1041,"open":728,"high":875,"low":728,"close":957,"change":981,"percent_change":285,"volume":1042,"transactions":9,"vwap":957},"2026-04-21",59900,{"date":1044,"open":997,"high":747,"low":1045,"close":819,"change":800,"percent_change":1046,"volume":1047,"transactions":9,"vwap":819},"2026-04-20",0.34299999,3.92,496000,{"date":1049,"open":1050,"high":1051,"low":700,"close":836,"change":831,"percent_change":1052,"volume":1053,"transactions":9,"vwap":836},"2026-04-17",0.345,0.414,1.42,396800,{"date":1055,"open":1056,"high":968,"low":683,"close":719,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":719},"2026-04-16",0.32800001,0.032,10,197000,{"date":1061,"open":1062,"high":713,"low":1063,"close":694,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":694},"2026-04-15",0.28999999,0.271,0.027,9.22,368900,{"date":1068,"open":700,"high":794,"low":1069,"close":1070,"change":838,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-14",0.27500001,0.29300001,-9.01,274700,{"date":1074,"open":875,"high":875,"low":483,"close":609,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":609},"2026-04-13",-0.06,-15.71,208500,{"date":1079,"open":786,"high":1026,"low":146,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-10",0.382,-0.002,-0.52,60100,{"date":1085,"open":794,"high":1086,"low":794,"close":957,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":957},"2026-04-09",0.38600001,0.045,13.27,65400,{"date":1091,"open":701,"high":776,"low":1092,"close":702,"change":974,"percent_change":1093,"volume":1094,"transactions":9,"vwap":702},"2026-04-08",0.317,-5.57,287600,{"date":1096,"open":1097,"high":1097,"low":850,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",0.47999999,0.359,-0.082,-18.59,175600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-06",0.49000001,0.51999998,0.433,0.44100001,-0.088,-16.64,102900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":870,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-02",0.56699997,0.49900001,0.52899998,-0.94,90500,{"date":1119,"open":1120,"high":1121,"low":1105,"close":1122,"change":1081,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",0.52999997,0.54000002,0.53399998,-0.37,17700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-31",0.62199998,0.51499999,0.53600001,-0.054,-9.15,75400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-30",0.70999998,0.58999997,-0.034,-5.45,24100,{"date":1141,"open":1135,"high":1135,"low":1142,"close":1143,"change":1144,"percent_change":1138,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",0.60000002,0.62400001,-0.036,31700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1148,"change":305,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-03-26",0.66000003,0.85000002,0.616,-12,103500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-25",0.722,0.792,0.64999998,0.75,0.039,5.49,41000,{"date":1163,"open":1142,"high":1164,"low":1136,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-24",0.74000001,0.71100003,0.104,17.13,40500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":844,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-23",0.62,0.58499998,0.60699999,-1.3,16600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":831,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",0.58600003,0.61500001,0.57999998,0.82,3800,{"date":1184,"open":1185,"high":1186,"low":1136,"close":1187,"change":668,"percent_change":668,"volume":1188,"transactions":9,"vwap":1187},"2026-03-19",0.61900002,0.63200003,0.61000001,10700,{"date":1190,"open":1171,"high":1191,"low":1142,"close":1187,"change":1005,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1187},"2026-03-18",0.639,1.67,40800,{"date":1195,"open":1187,"high":1196,"low":1142,"close":1142,"change":111,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1142},"2026-03-17",0.63,-1.64,14500,{"date":1200,"open":1136,"high":1187,"low":1172,"close":1187,"change":1201,"percent_change":1202,"volume":965,"transactions":9,"vwap":1187},"2026-03-16",0.025,4.27,{"date":1204,"open":1142,"high":1205,"low":1206,"close":1172,"change":737,"percent_change":696,"volume":1207,"transactions":9,"vwap":1172},"2026-03-13",0.63800001,0.58399999,38500,{"date":1209,"open":1142,"high":1210,"low":1172,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-12",0.68000001,0.59200001,-0.019,-3.11,18700,{"date":1216,"open":1187,"high":1217,"low":1187,"close":1218,"change":111,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-11",0.63999999,0.611,-1.61,18800,{"date":1222,"open":1217,"high":1223,"low":1187,"close":1224,"change":764,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-10",0.64099997,0.62099999,-1.43,29300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1196,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1196},"2026-03-09",0.60600001,0.685,0.024,3.96,11100,{"date":1235,"open":1236,"high":1237,"low":1229,"close":1229,"change":838,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-03-06",0.64700001,0.73000002,-4.57,12100,{"date":1241,"open":1148,"high":1242,"low":1196,"close":1243,"change":831,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-05",0.68099999,0.63499999,0.79,25700,{"date":1247,"open":1248,"high":1196,"low":1249,"close":1196,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1196},"2026-03-04",0.59500003,0.51700002,0.061,10.72,70000,{"date":1254,"open":1121,"high":1248,"low":1255,"close":1256,"change":1231,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-03",0.50300002,0.56900001,4.4,13100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":974,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-02",0.509,0.55599999,0.495,0.54500002,-3.54,83400,{"date":1268,"open":1269,"high":1248,"low":1121,"close":1270,"change":1081,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-27",0.55900002,0.565,-0.35,130500,{"date":1274,"open":1136,"high":1142,"low":1121,"close":1113,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1113},"2026-02-26",-0.023,-3.9,70100,{"date":1279,"open":1173,"high":1187,"low":1280,"close":1136,"change":838,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1136},"2026-02-25",0.583,-4.68,160400,{"date":1284,"open":1285,"high":1217,"low":1286,"close":1185,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1185},"2026-02-24",0.56300002,0.56199998,0.023,3.86,135100,{"date":1291,"open":1196,"high":1196,"low":1292,"close":1293,"change":974,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-23",0.55400002,0.59600002,-3.25,33400,{"date":1297,"open":1171,"high":1298,"low":1136,"close":1150,"change":466,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1150},"2026-02-20",0.653,-0.65,96100,{"date":1302,"open":1148,"high":1303,"low":1304,"close":1171,"change":668,"percent_change":668,"volume":1305,"transactions":9,"vwap":1171},"2026-02-19",0.69099998,0.55000001,203200,{"date":1307,"open":1157,"high":1308,"low":1173,"close":1171,"change":723,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1171},"2026-02-18",0.70899999,-2.21,141800,{"date":1312,"open":1164,"high":1164,"low":1142,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-17",0.634,-0.086,-11.94,125500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-13",0.699,0.745,0.65499997,0.72000003,0.04,5.88,25200,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1210,"change":981,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1210},"2026-02-12",0.62599999,0.69999999,1.95,83200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1144,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-11",0.70499998,0.60299999,0.667,-5.12,51300,{"date":1340,"open":1341,"high":1342,"low":1136,"close":1343,"change":1027,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-10",0.62300003,0.76999998,0.70300001,9.16,436300,{"date":1347,"open":1348,"high":1348,"low":1136,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-09",0.81,0.64399999,-0.156,-19.5,705100,{"date":1354,"open":1355,"high":1355,"low":1210,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",0.82999998,0.80000001,0.05,6.67,290200,{"date":1361,"open":1362,"high":1362,"low":1148,"close":1158,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1158},"2026-02-05",1.05,-0.86,-53.42,874200,{"date":1367,"open":993,"high":993,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-04",1.596,1.61,-0.07,-4.17,13600,{"date":1374,"open":1375,"high":1375,"low":1369,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-03",1.81,1.68,-0.16,-8.7,15600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-02",1.83,1.85,1.728,1.84,-0.05,-2.65,4500,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":708,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-30",1.82,1.93,1.89,-0.84,14000,{"date":1397,"open":1398,"high":1330,"low":1398,"close":1399,"change":862,"percent_change":467,"volume":1400,"transactions":9,"vwap":1399},"2026-01-29",1.88,1.906,7100,{"date":1402,"open":743,"high":1403,"low":1398,"close":1392,"change":708,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1392},"2026-01-28",1.99,-0.82,8300,{"date":1407,"open":1330,"high":1408,"low":1398,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-27",1.96,1.946,0.076,4.06,13400,{"date":1414,"open":1330,"high":1415,"low":1416,"close":1417,"change":919,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-26",1.973,1.79,1.87,-1.58,40000,{"date":1421,"open":1422,"high":1403,"low":1422,"close":1423,"change":843,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-23",1.52,1.9,24.18,147400,{"date":1427,"open":1428,"high":1192,"low":914,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-22",1.455,1.53,0.12,8.51,31800,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1075,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-21",1.56,1.4,1.41,-4.08,15900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":919,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-20",1.48,1.57,1.46,1.47,-2,14700,{"date":1449,"open":1450,"high":1450,"low":1445,"close":832,"change":1370,"percent_change":1451,"volume":1452,"transactions":9,"vwap":832},"2026-01-16",1.62,-4.46,8900,{"date":1454,"open":1455,"high":1455,"low":1443,"close":1443,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1443},"2026-01-15",1.695,-0.1,-5.99,4200,{"date":1460,"open":1461,"high":993,"low":1462,"close":1192,"change":346,"percent_change":1382,"volume":1463,"transactions":9,"vwap":1192},"2026-01-14",1.63,1.59,10300,{"date":1465,"open":1429,"high":1466,"low":1422,"close":1467,"change":228,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-13",1.74,1.64,8.61,24500,{"date":1471,"open":1472,"high":1422,"low":914,"close":1473,"change":1323,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-12",1.45,1.51,2.72,10100,{"date":1477,"open":1478,"high":1473,"low":1479,"close":1445,"change":346,"percent_change":1038,"volume":1480,"transactions":9,"vwap":1445},"2026-01-09",1.44,1.434,14100,{"date":1482,"open":1444,"high":1444,"low":1478,"close":1478,"change":974,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1478},"2026-01-08",-1.37,1700,{"date":1486,"open":1444,"high":1473,"low":1444,"close":1444,"change":1005,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1444},"2026-01-07",0.69,13000,{"date":1490,"open":1444,"high":832,"low":1491,"close":1472,"change":1005,"percent_change":1487,"volume":716,"transactions":9,"vwap":1472},"2026-01-06",1.421,{"date":1493,"open":832,"high":1494,"low":1495,"close":1478,"change":320,"percent_change":1496,"volume":710,"transactions":9,"vwap":1478},"2026-01-05",1.598,1.37,-2.7,{"date":1498,"open":1478,"high":1499,"low":1437,"close":1442,"change":238,"percent_change":1500,"volume":697,"transactions":9,"vwap":1442},"2026-01-02",1.49,5.71,{"date":1502,"open":1052,"high":1503,"low":1495,"close":1436,"change":668,"percent_change":668,"volume":1504,"transactions":9,"vwap":1436},"2025-12-31",1.443,43700,{"date":1506,"open":1507,"high":1478,"low":1507,"close":1436,"change":320,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1436},"2025-12-30",1.38,-2.78,51400,{"date":1511,"open":1442,"high":1512,"low":1513,"close":1478,"change":305,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1478},"2025-12-29",1.54,1.335,-5.88,127200,{"date":1517,"open":1444,"high":1435,"low":1444,"close":1429,"change":106,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1429},"2025-12-26",4.08,79800,{"date":1521,"open":1478,"high":832,"low":1052,"close":1445,"change":668,"percent_change":668,"volume":1522,"transactions":9,"vwap":1445},"2025-12-24",16000,{"date":1524,"open":1435,"high":1435,"low":1507,"close":1445,"change":305,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1445},"2025-12-23",-5.77,52600,{"date":1528,"open":1499,"high":1443,"low":1444,"close":1435,"change":1323,"percent_change":1529,"volume":1207,"transactions":9,"vwap":1435},"2025-12-22",2.63,{"date":1531,"open":1436,"high":1512,"low":1532,"close":1422,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1422},"2025-12-19",1.39,0.14,10.14,20800,{"date":1537,"open":1052,"high":1538,"low":640,"close":1507,"change":919,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1507},"2025-12-18",1.465,-2.13,67700,{"date":1542,"open":1543,"high":1543,"low":1437,"close":1437,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1437},"2025-12-17",1.655,-0.12,-7.84,32500,{"date":1548,"open":1549,"high":1549,"low":1473,"close":1429,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1429},"2025-12-16",1.69,-0.14,-8.38,32300,{"date":1554,"open":1416,"high":1416,"low":1555,"close":1192,"change":1550,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1192},"2025-12-15",1.651,-7.73,30500,{"date":1559,"open":1383,"high":1560,"low":1561,"close":1375,"change":305,"percent_change":1562,"volume":1139,"transactions":9,"vwap":1375},"2025-12-12",1.86,1.76,-4.74,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1423,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1423},"2025-12-11",1.78,1.928,1.774,0.09,4.97,31600,{"date":1572,"open":1565,"high":1573,"low":1565,"close":1375,"change":1323,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1375},"2025-12-10",1.91,2.26,11300,{"date":1577,"open":1408,"high":1578,"low":1579,"close":1579,"change":856,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",2.07,1.77,-13.24,70500,{"date":1583,"open":1584,"high":1038,"low":239,"close":1585,"change":346,"percent_change":1499,"volume":1586,"transactions":9,"vwap":1585},"2025-12-08",2.01,2.04,10200,{"date":1588,"open":1584,"high":1578,"low":1589,"close":1584,"change":305,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1584},"2025-12-05",2,-4.29,16200,{"date":1593,"open":1589,"high":1594,"low":1589,"close":1594,"change":1057,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-04",2.1,1.55,12700,{"date":1598,"open":1585,"high":1599,"low":1589,"close":1600,"change":1601,"percent_change":1602,"volume":761,"transactions":9,"vwap":1600},"2025-12-03",2.084,2.068,-0.072,-3.36,{"date":1604,"open":1578,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":303,"volume":1608,"transactions":9,"vwap":1605},"2025-12-02",2.14,2.015,0.07,19000,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1578,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1578},"2025-12-01",2.2,2.05,-0.118,-5.39,39700,{"date":1617,"open":1618,"high":1619,"low":1605,"close":1620,"change":1621,"percent_change":1622,"volume":1412,"transactions":9,"vwap":1620},"2025-11-28",2.23,2.25,2.188,-0.042,-1.88,{"date":1624,"open":1612,"high":1618,"low":1625,"close":1618,"change":111,"percent_change":259,"volume":1626,"transactions":9,"vwap":1618},"2025-11-26",1.92,50500,{"date":1628,"open":1038,"high":1629,"low":1038,"close":1629,"change":943,"percent_change":66,"volume":1630,"transactions":9,"vwap":1629},"2025-11-25",2.24,27900,{"date":1632,"open":1633,"high":731,"low":1585,"close":731,"change":668,"percent_change":668,"volume":1634,"transactions":9,"vwap":731},"2025-11-24",2.19,18400,{"date":1636,"open":1612,"high":731,"low":1637,"close":731,"change":238,"percent_change":257,"volume":1638,"transactions":9,"vwap":731},"2025-11-21",2.03,12300,{"date":1640,"open":1641,"high":1605,"low":1403,"close":1605,"change":668,"percent_change":668,"volume":909,"transactions":9,"vwap":1605},"2025-11-20",2.11,{"date":1643,"open":1644,"high":1611,"low":1408,"close":1605,"change":111,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1605},"2025-11-19",2.12,-0.47,25900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":943,"percent_change":1652,"volume":926,"transactions":9,"vwap":1650},"2025-11-18",2.02,2.15,2.016,0.94,{"date":1654,"open":239,"high":1655,"low":239,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-17",2.13,0.155,7.85,6600,{"date":1660,"open":1392,"high":1403,"low":1392,"close":1661,"change":870,"percent_change":879,"volume":1662,"transactions":9,"vwap":1661},"2025-11-14",1.975,5300,{"date":1664,"open":1625,"high":1403,"low":1625,"close":239,"change":1568,"percent_change":944,"volume":1665,"transactions":9,"vwap":239},"2025-11-13",12200,{"date":1667,"open":1668,"high":1668,"low":1383,"close":1393,"change":111,"percent_change":1669,"volume":802,"transactions":9,"vwap":1393},"2025-11-12",1.957,-0.53,{"date":1671,"open":743,"high":743,"low":1393,"close":1423,"change":1075,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1423},"2025-11-11",-3.06,10400,{"date":1675,"open":1585,"high":1585,"low":1385,"close":1408,"change":919,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1408},"2025-11-10",-1.51,35800,{"date":1679,"open":1655,"high":1655,"low":1403,"close":1403,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1403},"2025-11-07",-0.19,-8.72,26200,{"date":1684,"open":1650,"high":1685,"low":1594,"close":1685,"change":111,"percent_change":1686,"volume":857,"transactions":9,"vwap":1685},"2025-11-06",2.18,-0.46,{"date":1688,"open":1574,"high":1689,"low":1690,"close":1633,"change":919,"percent_change":1691,"volume":1475,"transactions":9,"vwap":1633},"2025-11-05",2.27,2.115,-1.35,{"date":1693,"open":1694,"high":1629,"low":1605,"close":731,"change":1075,"percent_change":1695,"volume":1696,"transactions":9,"vwap":731},"2025-11-04",2.21,-2.63,29400,{"date":1698,"open":1644,"high":970,"low":1641,"close":1699,"change":1430,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-03",2.28,5.56,30400,{"date":1703,"open":1619,"high":1619,"low":1655,"close":1704,"change":919,"percent_change":1483,"volume":1705,"transactions":9,"vwap":1704},"2025-10-31",2.16,27400,{"date":1707,"open":1611,"high":1629,"low":1641,"close":1633,"change":111,"percent_change":259,"volume":1708,"transactions":9,"vwap":1633},"2025-10-30",24400,{"date":1710,"open":1711,"high":1711,"low":1611,"close":1611,"change":19,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1611},"2025-10-29",2.3,-4.76,33700,{"date":1715,"open":1716,"high":1716,"low":970,"close":1717,"change":1718,"percent_change":1719,"volume":852,"transactions":9,"vwap":1717},"2025-10-28",2.38,2.31,-0.025,-1.07,{"date":1721,"open":1722,"high":1723,"low":970,"close":1724,"change":1725,"percent_change":1726,"volume":1258,"transactions":9,"vwap":1724},"2025-10-27",2.33,2.37,2.335,0.055,2.41,{"date":1728,"open":1689,"high":1711,"low":1629,"close":1699,"change":831,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1699},"2025-10-24",0.22,37600,{"date":1732,"open":1733,"high":1733,"low":1629,"close":1734,"change":1735,"percent_change":136,"volume":1480,"transactions":9,"vwap":1734},"2025-10-23",2.34,2.275,0.015,{"date":1737,"open":554,"high":1738,"low":1619,"close":1574,"change":19,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1574},"2025-10-22",2.6,-4.64,40700,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1723,"change":1544,"percent_change":621,"volume":1745,"transactions":9,"vwap":1723},"2025-10-21",2.54,2.36,37800,{"date":1747,"open":1748,"high":1006,"low":1733,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-20",2.4,2.49,0.17,7.33,132000,{"date":1754,"open":1711,"high":1744,"low":1755,"close":1756,"change":929,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-17",2.282,2.32,-0.64,18200,{"date":1760,"open":1761,"high":1762,"low":1756,"close":1724,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1724},"2025-10-16",2.51,2.598,-0.065,-2.71,72100,{"date":1767,"open":1699,"high":1768,"low":1699,"close":1748,"change":238,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1748},"2025-10-15",2.549,3.45,65300,{"date":1772,"open":1756,"high":1756,"low":1574,"close":1756,"change":238,"percent_change":18,"volume":1773,"transactions":9,"vwap":1756},"2025-10-14",9300,{"date":1775,"open":1594,"high":1734,"low":1776,"close":1629,"change":1323,"percent_change":1391,"volume":1777,"transactions":9,"vwap":1629},"2025-10-13",2.09,14300,{"date":1779,"open":297,"high":297,"low":1611,"close":1611,"change":1550,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1611},"2025-10-10",-5.98,14200,{"date":1783,"open":297,"high":297,"low":1699,"close":1733,"change":1357,"percent_change":1685,"volume":1784,"transactions":9,"vwap":1733},"2025-10-09",24900,{"date":1786,"open":1787,"high":1788,"low":1694,"close":970,"change":1568,"percent_change":1789,"volume":1790,"transactions":9,"vwap":970},"2025-10-08",2.214,2.443,4.09,60300,{"date":1792,"open":1744,"high":1793,"low":1685,"close":1611,"change":1794,"percent_change":1795,"volume":902,"transactions":9,"vwap":1611},"2025-10-07",2.387,-0.18,-7.56,{"date":1797,"open":1744,"high":1798,"low":1711,"close":1716,"change":974,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1716},"2025-10-06",2.419,-0.83,22600,{"date":1802,"open":1803,"high":1803,"low":1694,"close":1748,"change":1075,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1748},"2025-10-03",2.53,-2.44,83300,{"date":1807,"open":1808,"high":1809,"low":554,"close":1810,"change":1370,"percent_change":1811,"volume":816,"transactions":9,"vwap":1810},"2025-10-02",2.55,2.57,2.46,-2.77,{"date":1813,"open":1738,"high":1814,"low":554,"close":1803,"change":1377,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1803},"2025-10-01",2.67,-5.95,147300,{"date":1818,"open":1819,"high":1820,"low":1689,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-30",2.39,2.8,2.69,-0.4,-12.94,4477000,{"date":1826,"open":1827,"high":1827,"low":1828,"close":80,"change":1386,"percent_change":1829,"volume":931,"transactions":9,"vwap":80},"2025-09-29",3.17,2.88,-1.59,{"date":1831,"open":1828,"high":1832,"low":1833,"close":1834,"change":483,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-26",3.18,2.718,3.14,10.95,41800,{"date":1838,"open":1803,"high":1839,"low":1749,"close":1840,"change":1841,"percent_change":1842,"volume":902,"transactions":9,"vwap":1840},"2025-09-25",2.92,2.83,0.294,11.59,{"date":1844,"open":1810,"high":1845,"low":1810,"close":1846,"change":723,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-24",2.59,2.536,-0.55,7800,{"date":1850,"open":1809,"high":1851,"low":1743,"close":1808,"change":1852,"percent_change":1722,"volume":1853,"transactions":9,"vwap":1808},"2025-09-23",2.575,0.058,4100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1275,"percent_change":1859,"volume":1475,"transactions":9,"vwap":1858},"2025-09-22",2.5,2.42,2.492,-0.91,{"date":1861,"open":1743,"high":1738,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-19",2.489,2.515,-0.125,-4.73,10500,{"date":1868,"open":1006,"high":1869,"low":1738,"close":1870,"change":943,"percent_change":1871,"volume":1586,"transactions":9,"vwap":1870},"2025-09-18",2.76,2.64,0.76,{"date":1873,"open":1874,"high":1474,"low":1874,"close":1875,"change":1159,"percent_change":1473,"volume":1876,"transactions":9,"vwap":1875},"2025-09-17",2.56,2.62,8000,{"date":1878,"open":1738,"high":1870,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":744,"transactions":9,"vwap":1880},"2025-09-16",2.58,2.581,-0.049,-1.86,{"date":1884,"open":1875,"high":1885,"low":1875,"close":1529,"change":1005,"percent_change":146,"volume":1886,"transactions":9,"vwap":1529},"2025-09-15",2.759,3600,{"date":1888,"open":1810,"high":1889,"low":1716,"close":1875,"change":305,"percent_change":1890,"volume":1139,"transactions":9,"vwap":1875},"2025-09-12",2.75,-3.32,{"date":1892,"open":1814,"high":1869,"low":1893,"close":1894,"change":111,"percent_change":1123,"volume":1895,"transactions":9,"vwap":1894},"2025-09-11",2.61,2.71,11600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1474,"change":106,"percent_change":1574,"volume":931,"transactions":9,"vwap":1474},"2025-09-10",2.675,2.765,2.585,{"date":1902,"open":1874,"high":1903,"low":1874,"close":1904,"change":943,"percent_change":1871,"volume":1905,"transactions":9,"vwap":1904},"2025-09-09",2.679,2.66,6800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1870,"change":206,"percent_change":1911,"volume":704,"transactions":9,"vwap":1870},"2025-09-08",2.78,2.857,2.582,-2.94,{"date":1913,"open":1474,"high":1914,"low":1915,"close":1474,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1474},"2025-09-05",2.872,2.665,0.112,4.29,8100,{"date":1920,"open":1874,"high":1904,"low":1874,"close":1921,"change":730,"percent_change":483,"volume":1922,"transactions":9,"vwap":1921},"2025-09-04",2.608,5400,{"date":1924,"open":1870,"high":1870,"low":1879,"close":1738,"change":320,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1738},"2025-09-03",-1.52,4600,{"date":1928,"open":1879,"high":1904,"low":1749,"close":1870,"change":943,"percent_change":1871,"volume":1929,"transactions":9,"vwap":1870},"2025-09-02",12500,{"date":1931,"open":1932,"high":1932,"low":1738,"close":1875,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1875},"2025-08-29",2.7,-0.15,-5.42,3200,{"date":1937,"open":1840,"high":1938,"low":1738,"close":1939,"change":1550,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-28",2.86,2.77,-4.81,43100,{"date":1943,"open":1869,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-27",2.97,2.715,2.91,0.2,7.38,37200,{"date":1951,"open":1952,"high":1894,"low":1874,"close":1894,"change":238,"percent_change":1953,"volume":1447,"transactions":9,"vwap":1894},"2025-08-26",2.636,3.04,{"date":1955,"open":1845,"high":1956,"low":1819,"close":1529,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1529},"2025-08-25",2.635,0.11,4.37,21300,{"date":1961,"open":1748,"high":1803,"low":1619,"close":1962,"change":1430,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-22",2.52,5,44400,{"date":1966,"open":743,"high":1874,"low":1967,"close":1748,"change":1106,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1748},"2025-08-21",1.935,22.01,107800,{"date":1971,"open":1689,"high":1972,"low":1417,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-20",2.311,1.967,-0.498,-20.2,125000,{"date":1978,"open":1979,"high":1980,"low":1748,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-19",2.65,2.779,2.465,-0.195,-7.33,62500,{"date":1986,"open":1857,"high":631,"low":1857,"close":1904,"change":1957,"percent_change":1987,"volume":789,"transactions":9,"vwap":1904},"2025-08-18",4.31,{"date":1989,"open":1874,"high":1979,"low":676,"close":1808,"change":1075,"percent_change":1990,"volume":1777,"transactions":9,"vwap":1808},"2025-08-15",-2.3,{"date":1992,"open":1979,"high":1993,"low":1808,"close":1893,"change":19,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1893},"2025-08-14",2.89,-4.04,29100,{"date":1997,"open":1998,"high":1834,"low":1845,"close":1474,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1474},"2025-08-13",3.12,-0.43,-13.65,51800,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":1750,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-12",3,3.232,3.15,5.7,45700,{"date":2010,"open":1840,"high":2004,"low":2011,"close":2012,"change":228,"percent_change":266,"volume":2013,"transactions":9,"vwap":2012},"2025-08-11",2.601,2.98,62100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":919,"percent_change":2020,"volume":857,"transactions":9,"vwap":2019},"2025-08-08",2.95,2.956,2.668,2.85,-1.04,{"date":2022,"open":631,"high":2023,"low":1845,"close":1828,"change":1957,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1828},"2025-08-07",2.968,3.97,48200,{"date":2027,"open":1689,"high":2028,"low":1689,"close":1939,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1939},"2025-08-06",2.84,0.52,23.11,95900,{"date":2033,"open":1733,"high":1857,"low":1605,"close":1619,"change":814,"percent_change":1568,"volume":2034,"transactions":9,"vwap":1619},"2025-08-05",31900,{"date":2036,"open":1711,"high":1711,"low":1685,"close":2037,"change":2038,"percent_change":1622,"volume":2039,"transactions":9,"vwap":2037},"2025-08-04",2.248,-0.043,13200,{"date":2041,"open":1723,"high":1856,"low":731,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-01",2.291,-0.129,-5.33,20500,{"date":2047,"open":2048,"high":1857,"low":731,"close":1857,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1857},"2025-07-31",2.315,0.075,3.2,5000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-07-30",2.44,2.455,2.312,2.345,-0.085,-3.5,28000,{"date":2062,"open":1716,"high":1749,"low":731,"close":2063,"change":2064,"percent_change":1917,"volume":2065,"transactions":9,"vwap":2063},"2025-07-29",2.43,0.1,90000,{"date":2067,"open":297,"high":1716,"low":1611,"close":1722,"change":943,"percent_change":2068,"volume":1800,"transactions":9,"vwap":1722},"2025-07-28",0.87,{"date":2070,"open":1748,"high":1748,"low":2071,"close":1717,"change":19,"percent_change":795,"volume":846,"transactions":9,"vwap":1717},"2025-07-25",2.245,{"date":2073,"open":1810,"high":1810,"low":2074,"close":1857,"change":919,"percent_change":896,"volume":2075,"transactions":9,"vwap":1857},"2025-07-24",2.156,47500,{"date":2077,"open":1689,"high":1810,"low":2078,"close":554,"change":948,"percent_change":2079,"volume":2080,"transactions":9,"vwap":554},"2025-07-23",2.163,10.86,79600,{"date":2082,"open":1618,"high":1618,"low":1637,"close":1694,"change":919,"percent_change":2083,"volume":864,"transactions":9,"vwap":1694},"2025-07-22",-1.34,{"date":2085,"open":1612,"high":1699,"low":1585,"close":1629,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1629},"2025-07-21",0.21,10.34,86600,{"date":2090,"open":1398,"high":2091,"low":1416,"close":1637,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1637},"2025-07-18",2.052,0.209,11.48,94000,{"date":2096,"open":2097,"high":1385,"low":2098,"close":2099,"change":806,"percent_change":1357,"volume":2100,"transactions":9,"vwap":2099},"2025-07-17",1.8,1.698,1.821,32100,{"date":2102,"open":2097,"high":1560,"low":2103,"close":1391,"change":1568,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1391},"2025-07-16",1.72,5.2,85800,{"date":2107,"open":1369,"high":1416,"low":1462,"close":2108,"change":1607,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-15",1.73,4.22,143700,{"date":2112,"open":1499,"high":1549,"low":1472,"close":2113,"change":1729,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-14",1.66,15.28,268500,{"date":2117,"open":1436,"high":2118,"low":1507,"close":1478,"change":346,"percent_change":1655,"volume":2119,"transactions":9,"vwap":1478},"2025-07-11",1.463,62700,{"date":2121,"open":914,"high":2122,"low":1532,"close":1437,"change":2123,"percent_change":2124,"volume":921,"transactions":9,"vwap":1437},"2025-07-10",1.458,0.018,1.29,{"date":2126,"open":1436,"high":1442,"low":1532,"close":2127,"change":844,"percent_change":2128,"volume":783,"transactions":9,"vwap":2127},"2025-07-09",1.392,-0.57,{"date":2130,"open":1532,"high":2131,"low":1495,"close":1436,"change":1357,"percent_change":195,"volume":2132,"transactions":9,"vwap":1436},"2025-07-08",1.417,77800,{"date":2134,"open":1437,"high":1478,"low":2135,"close":2136,"change":1137,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-07",1.33,1.35,-2.46,39100,{"date":2140,"open":1532,"high":1442,"low":2141,"close":2141,"change":1144,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-03",1.384,-2.54,17900,{"date":2145,"open":81,"high":1052,"low":2135,"close":1052,"change":1607,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1052},"2025-07-02",5.19,71100,{"date":2149,"open":2135,"high":2150,"low":2151,"close":2136,"change":111,"percent_change":891,"volume":2152,"transactions":9,"vwap":2136},"2025-07-01",1.385,1.31,45300,{"date":2154,"open":2155,"high":1436,"low":2156,"close":2155,"change":974,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-30",1.36,1.32,-1.45,63500,{"date":2160,"open":2155,"high":1444,"low":2155,"close":1507,"change":831,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1507},"2025-06-27",0.36,72400,{"date":2164,"open":1478,"high":2165,"low":1495,"close":2166,"change":206,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-26",1.504,1.375,-5.5,80400,{"date":2170,"open":1422,"high":1512,"low":1436,"close":1428,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1428},"2025-06-25",-0.045,-3,37100,{"date":2175,"open":1507,"high":1422,"low":2155,"close":832,"change":1568,"percent_change":2176,"volume":2177,"transactions":9,"vwap":832},"2025-06-24",6.38,77900,{"date":2179,"open":1436,"high":1444,"low":2136,"close":1437,"change":1075,"percent_change":1438,"volume":2180,"transactions":9,"vwap":1437},"2025-06-23",109500,{"date":2182,"open":832,"high":1422,"low":1472,"close":1445,"change":919,"percent_change":1446,"volume":2183,"transactions":9,"vwap":1445},"2025-06-20",28100,{"date":2185,"open":1512,"high":1435,"low":1445,"close":832,"change":1075,"percent_change":2186,"volume":2187,"transactions":9,"vwap":832},"2025-06-18",-3.85,66500,{"date":2189,"open":1376,"high":1376,"low":2190,"close":1435,"change":305,"percent_change":1138,"volume":2191,"transactions":9,"vwap":1435},"2025-06-17",1.515,138900,{"date":2193,"open":832,"high":993,"low":1052,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-16",1.65,0.23,16.2,314400,{"date":2199,"open":2200,"high":1382,"low":2201,"close":1052,"change":197,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1052},"2025-06-13",1.71,1.401,-15.48,361900,{"date":2205,"open":2103,"high":2206,"low":1461,"close":1376,"change":1386,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1376},"2025-06-12",1.725,-2.89,74700,{"date":2210,"open":1375,"high":1375,"low":993,"close":2108,"change":1386,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2108},"2025-06-11",-2.81,73300,{"date":2214,"open":1579,"high":1391,"low":1466,"close":1565,"change":1357,"percent_change":1993,"volume":1540,"transactions":9,"vwap":1565},"2025-06-10",{"date":2216,"open":239,"high":2217,"low":993,"close":2108,"change":186,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2108},"2025-06-09",2.0079999,-10.82,188300,{"date":2221,"open":1649,"high":2222,"low":1392,"close":743,"change":19,"percent_change":2223,"volume":2224,"transactions":9,"vwap":743},"2025-06-06",2.109,-5.37,79900,{"date":2226,"open":731,"high":731,"low":1649,"close":1612,"change":1933,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1612},"2025-06-05",-6.82,90800,{"date":2230,"open":731,"high":2055,"low":1594,"close":1611,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1611},"2025-06-04",-0.34,-13.39,444900,{"date":2235,"open":2054,"high":2236,"low":2237,"close":1743,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1743},"2025-06-03",2.735,2.313,0.26,11.4,147500,{"date":2242,"open":2243,"high":2050,"low":1699,"close":1699,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1699},"2025-06-02",3.1,-0.9,-28.3,182900,{"date":2248,"open":312,"high":2249,"low":2004,"close":1832,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1832},"2025-05-30",3.855,-1.36,-29.96,316600,{"date":2254,"open":1832,"high":175,"low":2243,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-29",4.54,1.14,33.53,1667400,{"date":2260,"open":1589,"high":285,"low":1589,"close":304,"change":1445,"percent_change":2261,"volume":2262,"transactions":9,"vwap":304},"2025-05-28",76.17,1218100,{"date":2264,"open":1330,"high":1408,"low":1392,"close":1392,"change":668,"percent_change":668,"volume":2265,"transactions":9,"vwap":1392},"2025-05-27",1900,{"date":2267,"open":1423,"high":1589,"low":1423,"close":1392,"change":206,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1392},"2025-05-23",-3.98,4800,{"date":2271,"open":2272,"high":1612,"low":2273,"close":1584,"change":919,"percent_change":2274,"volume":1182,"transactions":9,"vwap":1584},"2025-05-22",1.959,1.896,-1.47,{"date":2276,"open":239,"high":1585,"low":1423,"close":1585,"change":106,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1585},"2025-05-21",3.03,5600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":239,"change":948,"percent_change":2283,"volume":2284,"transactions":9,"vwap":239},"2025-05-20",1.75,2.119,13.79,26400,{"date":2286,"open":2108,"high":1466,"low":2108,"close":1466,"change":1005,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1466},"2025-05-19",0.58,1800,{"date":2290,"open":2200,"high":2291,"low":993,"close":2108,"change":238,"percent_change":2292,"volume":1258,"transactions":9,"vwap":2108},"2025-05-16",1.745,4.85,{"date":2294,"open":1369,"high":2295,"low":1369,"close":2194,"change":1735,"percent_change":2296,"volume":2269,"transactions":9,"vwap":2194},"2025-05-15",1.701,0.92,{"date":2298,"open":1369,"high":2299,"low":1369,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-05-14",1.699,1.635,0.085,5.48,11000,{"date":2305,"open":993,"high":2103,"low":1595,"close":1595,"change":305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1595},"2025-05-13",-5.49,9100,{"date":2309,"open":1375,"high":2310,"low":1467,"close":1467,"change":1794,"percent_change":2311,"volume":1488,"transactions":9,"vwap":1467},"2025-05-12",1.822,-9.89,{"date":2313,"open":1392,"high":1392,"low":2314,"close":1391,"change":668,"percent_change":668,"volume":2315,"transactions":9,"vwap":1391},"2025-05-09",1.792,8600,{"date":2317,"open":1398,"high":1398,"low":1375,"close":1391,"change":320,"percent_change":2318,"volume":909,"transactions":9,"vwap":1391},"2025-05-08",-2.15,{"date":2320,"open":1403,"high":1403,"low":1560,"close":1560,"change":1370,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1560},"2025-05-07",-3.63,6300,{"date":2324,"open":1644,"high":1644,"low":1573,"close":1392,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1392},"2025-05-06",-0.165,-7.88,13900,{"date":2329,"open":1748,"high":1748,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-05",2.095,-0.055,-2.56,6500,{"date":2335,"open":2071,"high":2071,"low":1650,"close":1650,"change":919,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1650},"2025-05-02",-1.38,4900,{"date":2339,"open":1641,"high":1633,"low":1594,"close":1685,"change":106,"percent_change":1840,"volume":2340,"transactions":9,"vwap":1685},"2025-05-01",2300,{"date":2342,"open":2343,"high":1711,"low":1594,"close":1644,"change":2344,"percent_change":1590,"volume":1488,"transactions":9,"vwap":1644},"2025-04-30",2.295,-0.095,{"date":2346,"open":1694,"high":1803,"low":1633,"close":2347,"change":831,"percent_change":2195,"volume":1552,"transactions":9,"vwap":2347},"2025-04-29",2.215,{"date":2349,"open":2350,"high":2350,"low":1694,"close":1694,"change":111,"percent_change":259,"volume":1452,"transactions":9,"vwap":1694},"2025-04-28",2.474,{"date":2352,"open":1650,"high":2353,"low":1650,"close":731,"change":1005,"percent_change":2354,"volume":1922,"transactions":9,"vwap":731},"2025-04-25",2.271,0.45,{"date":2356,"open":1594,"high":2357,"low":1594,"close":1694,"change":2086,"percent_change":2358,"volume":1400,"transactions":9,"vwap":1694},"2025-04-24",2.367,10.5,{"date":2360,"open":1733,"high":1879,"low":1589,"close":1589,"change":517,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1589},"2025-04-23",-9.91,72200,{"date":179,"open":1717,"high":2364,"low":1611,"close":731,"change":305,"percent_change":1276,"volume":2365,"transactions":9,"vwap":731},2.375,42900]