[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVGN":3,"homepage-market-summary":30,"stock-historical-EVGN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EVGN","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},"EVOGENE LTD.","Nasdaq",null,"Common Stock","Evogene Ltd is a computational biology company targeting to revolutionize product development for life-science based industries, including human health, agriculture, and industrial applications. The company established its technology, the Computational Predictive Biology (CPB) platform. The CPB platform is designed to computationally discover and develop life-science products based on microbes, small molecules, and genetic elements as the core components for such products. It holds several subsidiaries utilizing the CPB platform for the development of human microbiome-based therapeutics, medical cannabis, ag-biologicals, ag-chemicals, seed traits, and ag-solutions for castor oil production. It generates maximum revenue from the industrial segment, followed by Agriculture.","52",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.425,0.41,0.451,0.4067,0.4356,-0.0106,-2.43,137563,743,0.4235,1.5,0.3521,921652.923892176,6.4,4015,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.42,955930,348914430.973044,-62.05,"2025-04-22",[182,183,191,202,211,219,229,239,249,260,270,279,289,299,309,320,331,342,351,360,371,381,390,400,410,421,431,442,453,464,474,484,495,505,514,525,535,546,557,567,578,589,599,608,617,628,637,646,656,666,675,685,695,704,714,723,731,738,746,752,758,764,767,774,778,782,785,788,794,799,803,807,811,817,821,824,828,831,835,838,842,847,851,856,861,865,870,876,882,887,890,895,901,905,909,913,918,923,928,932,937,942,946,951,957,961,965,969,973,976,980,983,986,989,993,996,1000,1004,1008,1012,1015,1019,1022,1027,1031,1035,1038,1042,1046,1050,1054,1058,1062,1068,1074,1081,1084,1087,1091,1096,1100,1104,1108,1112,1116,1119,1123,1127,1130,1134,1137,1140,1143,1147,1151,1154,1159,1163,1167,1172,1178,1183,1188,1193,1200,1207,1212,1218,1222,1225,1228,1232,1236,1240,1243,1247,1251,1254,1258,1261,1264,1268,1272,1276,1279,1283,1288,1293,1297,1300,1305,1309,1313,1317,1320,1323,1326,1330,1334,1337,1340,1343,1346,1350,1353,1358,1362,1366,1370,1373,1376,1380,1384,1388,1392,1397,1401,1405,1409,1412,1415,1420,1424,1426,1430,1434,1438,1440,1444,1448,1452,1457,1462,1468,1472,1475,1478,1482,1486,1491,1494,1498,1503,1509,1513,1516,1521,1527,1533,1536,1540,1543,1547,1550,1554,1558,1562,1566,1569,1571,1574,1577,1581,1584,1587,1590,1593,1597,1601,1604,1609,1612,1615,1618,1622,1625,1629,1632,1635,1639,1642,1646,1650,1654,1658,1662,1667,1670,1674,1677,1681,1684,1688,1692,1696,1700,1703,1707,1710,1712,1715,1718,1722,1724,1726,1730,1733,1737,1740,1744,1748,1753,1758,1763,1768,1772,1776,1780,1784,1787,1790,1794,1797,1801,1806,1814,1819,1824,1830,1835,1844,1849,1851,1855,1858,1861,1864,1867,1871,1873,1877,1881,1884,1886,1889,1892,1896,1900,1904,1906,1909,1912,1914,1917,1920,1924,1927,1931,1933,1935,1939,1942,1945,1948,1951],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":147,"high":185,"low":147,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.47,0.0385,9.7,821585.370676,2728,0.4301,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.39,0.4224,0.35221,0.3971,-0.0129,-3.15,9991224.157259,25094,0.4372,{"date":203,"open":204,"high":185,"low":205,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.37,0.36,0.03,7.89,60317173.990761,130295,0.5655,{"date":212,"open":16,"high":213,"low":26,"close":147,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.4501,-0.0357,-8.59,170776.3929,674,0.389,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.4175,0.479799,0.4157,-0.0083,-1.96,76541.171483,232,0.4245,{"date":230,"open":231,"high":53,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.45,0.4202,0.424,-0.0283,-6.26,283970.3929,611,0.4369,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.4933,0.4407,0.4523,-0.0412,-8.35,114926.3929,559,0.4617,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.4766,0.4962,0.4604,0.4935,0.0305,6.59,30185.6459,194,0.4793,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.52,0.4602,0.463,-0.036,-7.21,133494.3929,402,0.4719,{"date":271,"open":272,"high":272,"low":185,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.4995,0.499,-0.0043,-0.85,17975.3929,113,0.4876,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.50465,0.4862,0.5033,0.0075,1.51,30548.574104,128,0.4953,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.5123,0.4663,0.4958,-0.0323,-6.12,66010.3929,316,0.488,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.481,0.5281,0.480201,0.0333,6.73,73003,289,0.5045,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.4796,0.51,0.467,0.4948,0.0147,3.06,111269.3929,380,0.4855,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.465,0.496,0.4472,0.4801,-0.0005,-0.1,2462244.39382,7206,0.497,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.5,0.5095,0.48,0.4806,-0.0214,-4.26,41789.7929,267,0.4932,{"date":343,"open":262,"high":344,"low":333,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.5269,0.502,-0.0056,-1.1,25713.3929,191,0.5055,{"date":352,"open":353,"high":353,"low":333,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.5468,0.5076,-0.0303,-5.63,157021.3929,379,0.5209,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",0.54005,0.5451,0.5228,0.5379,-0.0071,-1.3,62828.5765,236,0.5363,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.55,0.5352,0.545,0.0056,1.04,28585.3929,103,0.5408,{"date":382,"open":383,"high":373,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.5278,0.5394,0.0186,3.57,36326,202,0.5393,{"date":391,"open":392,"high":384,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",0.53,0.5188,0.5208,-0.0157,-2.93,31501.3929,157,0.5274,{"date":401,"open":402,"high":403,"low":312,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.5466,0.549925,0.5365,-0.0131,-2.38,164880.3929,311,0.5287,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.5566,0.56,0.5366,0.5496,0.0116,2.16,15161.3929,166,0.5498,{"date":422,"open":373,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.5567,0.5318,0.538,-0.005,-0.92,59475.8545,279,0.5399,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.5404,0.5511,0.521,0.543,-0.0065,-1.18,74669.6237,210,0.5325,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.556,0.5646,0.5331,0.5495,-0.0095,-1.7,113325.461463,479,0.5506,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.5672,0.5754,0.5456,0.559,-0.0035,-0.62,191008.838655,338,0.5553,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":205,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.5437,0.58,0.5412,0.5625,0.002,1041957.2327,4409,0.5814,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.6,0.5492,0.5605,-0.0404,-6.72,216582,863,0.5741,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.5914,0.6118,0.5652,0.6009,0.0183,3.14,151724,624,0.5945,{"date":496,"open":413,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.5861,0.541,0.5826,0.0226,4.04,150890.88218,395,0.5639,{"date":506,"open":507,"high":508,"low":509,"close":413,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":455},"2026-08-17",0.6163,0.626496,0.54085,-0.0408,-6.79,340589.939805,1099,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",0.65,0.665,0.5905,0.6008,-0.0502,-7.71,370112,1597,0.6199,{"date":526,"open":516,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.6861,0.6251,0.651,0.0391,6.39,404987.1836,1677,0.6525,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",0.67,0.6726,0.59,0.6119,-0.0886,-12.65,477687.897028,1812,0.6169,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.682,0.7022,0.657,0.7005,0.0682,10.79,322297.013347,1064,0.6827,{"date":558,"open":559,"high":560,"low":413,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.7111,0.8,0.6323,0.0322,5.37,6979071.094626,17157,0.7266,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.709,0.7199,0.5878,0.6001,-0.0849,-12.39,614189.694269,1823,0.6504,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",0.6845,0.72,0.6604,0.685,0.054,8.56,374042.1836,1116,0.6865,{"date":590,"open":591,"high":592,"low":593,"close":591,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.631,0.6386,0.6116,-0.019,-2.92,141590.8073,1007,0.6326,{"date":600,"open":373,"high":601,"low":602,"close":516,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",0.6757,0.5401,0.114,21.27,458529.31049,1448,0.6196,{"date":609,"open":298,"high":610,"low":231,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.57,0.536,0.065,13.8,221403,1110,0.4938,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.493,0.535,0.4635,0.471,-0.0184,-3.76,62107.5345,667,0.4819,{"date":629,"open":312,"high":312,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",0.4682,0.4894,0.0077,1.6,70854.874973,377,0.4804,{"date":638,"open":435,"high":435,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",0.4781,0.4817,-0.0128,-2.59,70525.7355,1030,0.4884,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",0.539,0.4898,0.4945,-0.0255,-4.9,76964.2117,551,0.5026,{"date":657,"open":658,"high":659,"low":660,"close":262,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",0.54,0.5539,0.5081,-0.0225,-4.15,95101.488801,414,0.5244,{"date":667,"open":458,"high":458,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",0.531,0.5425,-0.0002,-0.04,30935.4736,607,0.5427,{"date":676,"open":677,"high":678,"low":679,"close":674,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",0.5418,0.5477,0.5224,-0.0017,-0.31,70338.4736,597,0.5329,{"date":686,"open":373,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",0.5749,0.5316,0.5444,0.0123,2.31,409838.2386,1369,0.555,{"date":696,"open":413,"high":697,"low":698,"close":699,"change":700,"percent_change":198,"volume":701,"transactions":702,"vwap":703},"2026-07-21",0.577,0.5201,0.5321,-0.0173,100202.866886,932,0.537,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.6249,0.532,0.5494,-0.0806,-12.79,354928.276518,2005,0.5671,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",0.58999997,0.68000001,0.56999999,0.63,0.05,8.62,896600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-16",0.55000001,0.61000001,0.54000002,0.57999998,0,378700,{"date":732,"open":733,"high":734,"low":185,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-07-15",0.49000001,0.60000002,0.1,20.83,764400,{"date":739,"open":740,"high":733,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",0.46000001,0.44,0.47999999,0.02,4.35,188700,{"date":747,"open":333,"high":748,"low":740,"close":740,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-07-13",0.50999999,-0.05,-9.8,283700,{"date":753,"open":333,"high":754,"low":185,"close":748,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":748},"2026-07-10",0.52999997,0.01,2,2319500,{"date":759,"open":733,"high":727,"low":760,"close":333,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":333},"2026-07-09",0.44999999,0.09,21.95,33290800,{"date":765,"open":741,"high":741,"low":16,"close":16,"change":112,"percent_change":406,"volume":766,"transactions":9,"vwap":16},"2026-07-08",47500,{"date":768,"open":769,"high":741,"low":16,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",0.43000001,0.41999999,-0.02,-4.55,59100,{"date":775,"open":769,"high":741,"low":16,"close":741,"change":755,"percent_change":776,"volume":777,"transactions":9,"vwap":741},"2026-07-06",2.33,110700,{"date":779,"open":770,"high":760,"low":770,"close":769,"change":112,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-07-02",-2.27,76100,{"date":783,"open":741,"high":741,"low":16,"close":741,"change":729,"percent_change":729,"volume":784,"transactions":9,"vwap":741},"2026-07-01",132000,{"date":786,"open":770,"high":741,"low":16,"close":741,"change":755,"percent_change":776,"volume":787,"transactions":9,"vwap":741},"2026-06-30",153500,{"date":789,"open":790,"high":741,"low":790,"close":769,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":769},"2026-06-29",0.38999999,0.04,10.26,278100,{"date":795,"open":147,"high":796,"low":204,"close":790,"change":112,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-06-26",0.40000001,-2.5,307400,{"date":800,"open":770,"high":769,"low":147,"close":796,"change":671,"percent_change":801,"volume":802,"transactions":9,"vwap":796},"2026-06-25",-9.09,1118000,{"date":804,"open":741,"high":185,"low":790,"close":741,"change":749,"percent_change":805,"volume":806,"transactions":9,"vwap":741},"2026-06-24",-10.2,34342500,{"date":808,"open":748,"high":748,"low":742,"close":733,"change":112,"percent_change":809,"volume":810,"transactions":9,"vwap":733},"2026-06-23",-2,73100,{"date":812,"open":813,"high":754,"low":733,"close":333,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":333},"2026-06-22",0.51999998,-0.03,-5.66,152500,{"date":818,"open":727,"high":413,"low":748,"close":754,"change":814,"percent_change":819,"volume":820,"transactions":9,"vwap":754},"2026-06-18",-5.36,229400,{"date":822,"open":725,"high":734,"low":727,"close":413,"change":729,"percent_change":729,"volume":823,"transactions":9,"vwap":413},"2026-06-17",311700,{"date":825,"open":728,"high":716,"low":725,"close":413,"change":771,"percent_change":826,"volume":827,"transactions":9,"vwap":413},"2026-06-16",-3.45,174400,{"date":829,"open":718,"high":716,"low":725,"close":728,"change":729,"percent_change":729,"volume":830,"transactions":9,"vwap":728},"2026-06-15",154200,{"date":832,"open":718,"high":716,"low":725,"close":728,"change":112,"percent_change":833,"volume":834,"transactions":9,"vwap":728},"2026-06-12",-1.69,126800,{"date":836,"open":728,"high":734,"low":718,"close":716,"change":729,"percent_change":729,"volume":837,"transactions":9,"vwap":716},"2026-06-11",168800,{"date":839,"open":734,"high":734,"low":413,"close":716,"change":112,"percent_change":840,"volume":841,"transactions":9,"vwap":716},"2026-06-10",-1.67,198300,{"date":843,"open":734,"high":844,"low":718,"close":734,"change":743,"percent_change":845,"volume":846,"transactions":9,"vwap":734},"2026-06-09",0.62,3.45,311400,{"date":848,"open":726,"high":719,"low":725,"close":728,"change":671,"percent_change":849,"volume":850,"transactions":9,"vwap":728},"2026-06-08",-6.45,378200,{"date":852,"open":728,"high":853,"low":728,"close":844,"change":755,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-06-05",0.63999999,1.64,390500,{"date":857,"open":725,"high":858,"low":727,"close":726,"change":755,"percent_change":859,"volume":860,"transactions":9,"vwap":726},"2026-06-04",0.64999998,1.67,733800,{"date":862,"open":734,"high":726,"low":727,"close":734,"change":755,"percent_change":863,"volume":864,"transactions":9,"vwap":734},"2026-06-03",1.69,900000,{"date":866,"open":734,"high":853,"low":813,"close":716,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":716},"2026-06-02",-0.09,-13.24,24934300,{"date":871,"open":872,"high":873,"low":858,"close":717,"change":814,"percent_change":874,"volume":875,"transactions":9,"vwap":717},"2026-06-01",0.69,0.69999999,-4.23,40700,{"date":877,"open":878,"high":878,"low":872,"close":879,"change":112,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-29",0.73000002,0.70999998,-1.39,36100,{"date":883,"open":872,"high":884,"low":717,"close":884,"change":755,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",0.72000003,1.41,33900,{"date":888,"open":884,"high":878,"low":717,"close":879,"change":729,"percent_change":729,"volume":889,"transactions":9,"vwap":879},"2026-05-27",62400,{"date":891,"open":878,"high":892,"low":717,"close":879,"change":755,"percent_change":893,"volume":894,"transactions":9,"vwap":879},"2026-05-26",0.74000001,1.43,76900,{"date":896,"open":872,"high":897,"low":898,"close":873,"change":755,"percent_change":899,"volume":900,"transactions":9,"vwap":873},"2026-05-22",0.76999998,0.66000003,1.45,58600,{"date":902,"open":878,"high":878,"low":898,"close":872,"change":814,"percent_change":903,"volume":904,"transactions":9,"vwap":872},"2026-05-21",-4.17,35100,{"date":906,"open":879,"high":878,"low":717,"close":884,"change":771,"percent_change":907,"volume":908,"transactions":9,"vwap":884},"2026-05-20",-2.7,95600,{"date":910,"open":884,"high":897,"low":873,"close":892,"change":791,"percent_change":911,"volume":912,"transactions":9,"vwap":892},"2026-05-19",5.71,138600,{"date":914,"open":884,"high":915,"low":873,"close":873,"change":814,"percent_change":916,"volume":917,"transactions":9,"vwap":873},"2026-05-18",0.77999997,-4.11,102900,{"date":919,"open":884,"high":920,"low":879,"close":878,"change":112,"percent_change":921,"volume":922,"transactions":9,"vwap":878},"2026-05-15",0.75,-1.35,30400,{"date":924,"open":925,"high":897,"low":878,"close":892,"change":771,"percent_change":926,"volume":927,"transactions":9,"vwap":892},"2026-05-14",0.75999999,-2.63,28700,{"date":929,"open":930,"high":930,"low":920,"close":925,"change":729,"percent_change":729,"volume":931,"transactions":9,"vwap":925},"2026-05-13",0.81,26400,{"date":933,"open":934,"high":934,"low":920,"close":925,"change":771,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-05-12",0.80000001,-2.56,48400,{"date":938,"open":915,"high":939,"low":925,"close":915,"change":206,"percent_change":940,"volume":941,"transactions":9,"vwap":915},"2026-05-11",0.81999999,4,86200,{"date":943,"open":897,"high":930,"low":892,"close":920,"change":814,"percent_change":944,"volume":945,"transactions":9,"vwap":920},"2026-05-08",-3.85,53000,{"date":947,"open":930,"high":948,"low":925,"close":915,"change":112,"percent_change":949,"volume":950,"transactions":9,"vwap":915},"2026-05-07",0.85000002,-1.27,43000,{"date":952,"open":897,"high":953,"low":897,"close":954,"change":743,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",0.82999998,0.79000002,2.6,91700,{"date":958,"open":925,"high":934,"low":892,"close":897,"change":743,"percent_change":959,"volume":960,"transactions":9,"vwap":897},"2026-05-05",2.67,80600,{"date":962,"open":925,"high":934,"low":920,"close":920,"change":771,"percent_change":963,"volume":964,"transactions":9,"vwap":920},"2026-05-04",-2.6,43100,{"date":966,"open":934,"high":939,"low":920,"close":897,"change":112,"percent_change":967,"volume":968,"transactions":9,"vwap":897},"2026-05-01",-1.28,64100,{"date":970,"open":925,"high":934,"low":920,"close":915,"change":743,"percent_change":971,"volume":972,"transactions":9,"vwap":915},"2026-04-30",2.63,46300,{"date":974,"open":939,"high":939,"low":920,"close":925,"change":814,"percent_change":975,"volume":773,"transactions":9,"vwap":925},"2026-04-29",-3.8,{"date":977,"open":954,"high":953,"low":897,"close":954,"change":755,"percent_change":978,"volume":979,"transactions":9,"vwap":954},"2026-04-28",1.28,65100,{"date":981,"open":954,"high":953,"low":925,"close":915,"change":112,"percent_change":949,"volume":982,"transactions":9,"vwap":915},"2026-04-27",68300,{"date":984,"open":897,"high":953,"low":892,"close":954,"change":729,"percent_change":729,"volume":985,"transactions":9,"vwap":954},"2026-04-24",41700,{"date":987,"open":953,"high":953,"low":897,"close":954,"change":771,"percent_change":988,"volume":781,"transactions":9,"vwap":954},"2026-04-23",-2.47,{"date":990,"open":954,"high":930,"low":915,"close":930,"change":755,"percent_change":991,"volume":992,"transactions":9,"vwap":930},"2026-04-22",1.25,36400,{"date":994,"open":953,"high":953,"low":934,"close":934,"change":729,"percent_change":729,"volume":995,"transactions":9,"vwap":934},"2026-04-21",15300,{"date":997,"open":998,"high":998,"low":954,"close":934,"change":729,"percent_change":729,"volume":999,"transactions":9,"vwap":934},"2026-04-20",0.83999997,12700,{"date":1001,"open":915,"high":1002,"low":915,"close":934,"change":729,"percent_change":729,"volume":1003,"transactions":9,"vwap":934},"2026-04-17",0.86000001,66600,{"date":1005,"open":939,"high":939,"low":915,"close":934,"change":749,"percent_change":1006,"volume":1007,"transactions":9,"vwap":934},"2026-04-16",-5.88,47300,{"date":1009,"open":998,"high":1002,"low":930,"close":948,"change":206,"percent_change":1010,"volume":1011,"transactions":9,"vwap":948},"2026-04-15",3.66,29100,{"date":1013,"open":954,"high":953,"low":954,"close":939,"change":729,"percent_change":729,"volume":1014,"transactions":9,"vwap":939},"2026-04-14",17600,{"date":1016,"open":934,"high":953,"low":915,"close":939,"change":755,"percent_change":1017,"volume":1018,"transactions":9,"vwap":939},"2026-04-13",1.23,28800,{"date":1020,"open":934,"high":930,"low":954,"close":930,"change":112,"percent_change":1021,"volume":1018,"transactions":9,"vwap":930},"2026-04-10",-1.22,{"date":1023,"open":998,"high":1024,"low":954,"close":939,"change":743,"percent_change":1025,"volume":1026,"transactions":9,"vwap":939},"2026-04-09",0.87,2.5,110300,{"date":1028,"open":930,"high":939,"low":925,"close":934,"change":771,"percent_change":1029,"volume":1030,"transactions":9,"vwap":934},"2026-04-08",-2.44,75500,{"date":1032,"open":930,"high":948,"low":925,"close":939,"change":791,"percent_change":1033,"volume":1034,"transactions":9,"vwap":939},"2026-04-07",5.13,81800,{"date":1036,"open":915,"high":953,"low":897,"close":915,"change":729,"percent_change":729,"volume":1037,"transactions":9,"vwap":915},"2026-04-06",99900,{"date":1039,"open":915,"high":930,"low":897,"close":915,"change":814,"percent_change":1040,"volume":1041,"transactions":9,"vwap":915},"2026-04-02",-3.7,44600,{"date":1043,"open":954,"high":930,"low":915,"close":930,"change":791,"percent_change":1044,"volume":1045,"transactions":9,"vwap":930},"2026-04-01",5.19,36000,{"date":1047,"open":915,"high":915,"low":920,"close":897,"change":791,"percent_change":1048,"volume":1049,"transactions":9,"vwap":897},"2026-03-31",5.48,50300,{"date":1051,"open":930,"high":930,"low":884,"close":878,"change":867,"percent_change":1052,"volume":1053,"transactions":9,"vwap":878},"2026-03-30",-10.98,106700,{"date":1055,"open":930,"high":1056,"low":954,"close":939,"change":729,"percent_change":729,"volume":1057,"transactions":9,"vwap":939},"2026-03-27",0.92000002,244600,{"date":1059,"open":1002,"high":1002,"low":954,"close":939,"change":814,"percent_change":1060,"volume":1061,"transactions":9,"vwap":939},"2026-03-26",-3.53,141000,{"date":1063,"open":1064,"high":1065,"low":930,"close":948,"change":814,"percent_change":1066,"volume":1067,"transactions":9,"vwap":948},"2026-03-25",0.88999999,0.89999998,-3.41,109800,{"date":1069,"open":1070,"high":1070,"low":998,"close":1071,"change":749,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-24",0.94999999,0.88,-5.38,169700,{"date":1075,"open":1071,"high":1076,"low":1024,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-23",0.97000003,0.93000001,0.08,9.41,579600,{"date":1082,"open":1064,"high":1064,"low":939,"close":948,"change":729,"percent_change":729,"volume":1083,"transactions":9,"vwap":948},"2026-03-20",95500,{"date":1085,"open":948,"high":1024,"low":953,"close":948,"change":729,"percent_change":729,"volume":1086,"transactions":9,"vwap":948},"2026-03-19",51000,{"date":1088,"open":1024,"high":1024,"low":930,"close":948,"change":771,"percent_change":1089,"volume":1090,"transactions":9,"vwap":948},"2026-03-18",-2.3,90900,{"date":1092,"open":954,"high":1093,"low":954,"close":1024,"change":1078,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1024},"2026-03-17",0.91000003,10.13,349200,{"date":1097,"open":953,"high":953,"low":915,"close":954,"change":112,"percent_change":1098,"volume":1099,"transactions":9,"vwap":954},"2026-03-16",-1.25,86500,{"date":1101,"open":939,"high":998,"low":897,"close":934,"change":112,"percent_change":1102,"volume":1103,"transactions":9,"vwap":934},"2026-03-13",-1.23,186700,{"date":1105,"open":920,"high":948,"low":892,"close":930,"change":107,"percent_change":1106,"volume":1107,"transactions":9,"vwap":930},"2026-03-12",8,1085100,{"date":1109,"open":897,"high":954,"low":878,"close":920,"change":671,"percent_change":1110,"volume":1111,"transactions":9,"vwap":920},"2026-03-11",-5.06,131100,{"date":1113,"open":925,"high":930,"low":925,"close":954,"change":206,"percent_change":1114,"volume":1115,"transactions":9,"vwap":954},"2026-03-10",3.95,68700,{"date":1117,"open":915,"high":915,"low":920,"close":925,"change":112,"percent_change":367,"volume":1118,"transactions":9,"vwap":925},"2026-03-09",52900,{"date":1120,"open":954,"high":954,"low":920,"close":897,"change":771,"percent_change":1121,"volume":1122,"transactions":9,"vwap":897},"2026-03-06",-2.53,40200,{"date":1124,"open":953,"high":998,"low":878,"close":954,"change":749,"percent_change":1125,"volume":1126,"transactions":9,"vwap":954},"2026-03-05",-5.95,254400,{"date":1128,"open":948,"high":948,"low":939,"close":998,"change":112,"percent_change":438,"volume":1129,"transactions":9,"vwap":998},"2026-03-04",33500,{"date":1131,"open":1002,"high":1002,"low":939,"close":948,"change":112,"percent_change":1132,"volume":1133,"transactions":9,"vwap":948},"2026-03-03",-1.16,39500,{"date":1135,"open":948,"high":1071,"low":998,"close":1002,"change":771,"percent_change":780,"volume":1136,"transactions":9,"vwap":1002},"2026-03-02",24800,{"date":1138,"open":1002,"high":1071,"low":948,"close":1071,"change":743,"percent_change":776,"volume":1139,"transactions":9,"vwap":1071},"2026-02-27",15100,{"date":1141,"open":998,"high":1071,"low":953,"close":1002,"change":771,"percent_change":780,"volume":1142,"transactions":9,"vwap":1002},"2026-02-26",22200,{"date":1144,"open":998,"high":1065,"low":998,"close":1071,"change":791,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1071},"2026-02-25",4.76,75000,{"date":1148,"open":939,"high":948,"low":930,"close":998,"change":206,"percent_change":1149,"volume":1150,"transactions":9,"vwap":998},"2026-02-24",3.7,65000,{"date":1152,"open":953,"high":1064,"low":930,"close":930,"change":112,"percent_change":1021,"volume":1153,"transactions":9,"vwap":930},"2026-02-23",71000,{"date":1155,"open":1071,"high":1071,"low":930,"close":939,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":939},"2026-02-20",-0.07,-7.87,120200,{"date":1160,"open":1056,"high":1056,"low":948,"close":1064,"change":749,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1064},"2026-02-19",-5.32,106900,{"date":1164,"open":1165,"high":1070,"low":1093,"close":1165,"change":671,"percent_change":1166,"volume":900,"transactions":9,"vwap":1165},"2026-02-18",0.94,-4.08,{"date":1168,"open":1076,"high":1169,"low":1165,"close":1169,"change":743,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-17",0.98000002,2.08,110100,{"date":1173,"open":1070,"high":1174,"low":1093,"close":1175,"change":743,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-13",0.99000001,0.95999998,2.13,87500,{"date":1179,"open":1174,"high":46,"low":1093,"close":1165,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1165},"2026-02-12",-0.08,-7.84,182000,{"date":1184,"open":46,"high":1185,"low":1076,"close":89,"change":755,"percent_change":1186,"volume":1187,"transactions":9,"vwap":89},"2026-02-11",1.08,0.99,605600,{"date":1189,"open":1190,"high":60,"low":1169,"close":102,"change":1180,"percent_change":1191,"volume":1192,"transactions":9,"vwap":102},"2026-02-10",1.14,-7.34,9508800,{"date":1194,"open":1185,"high":1195,"low":1196,"close":1197,"change":755,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-09",1.11,1.06,1.09,0.93,86000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1185,"change":771,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1185},"2026-02-06",1.05,1.16,1.03,-1.82,171700,{"date":1208,"open":1202,"high":1203,"low":377,"close":1209,"change":755,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-05",1.1,0.92,581000,{"date":1213,"open":1214,"high":1215,"low":1169,"close":1197,"change":720,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1197},"2026-02-04",1.2,1.24,4.81,12849200,{"date":1219,"open":89,"high":1220,"low":89,"close":377,"change":743,"percent_change":1221,"volume":992,"transactions":9,"vwap":377},"2026-02-03",1.07,1.96,{"date":1223,"open":102,"high":89,"low":1174,"close":89,"change":755,"percent_change":1186,"volume":1224,"transactions":9,"vwap":89},"2026-02-02",34500,{"date":1226,"open":377,"high":377,"low":46,"close":102,"change":729,"percent_change":729,"volume":1227,"transactions":9,"vwap":102},"2026-01-30",10800,{"date":1229,"open":1202,"high":1196,"low":46,"close":102,"change":749,"percent_change":1230,"volume":1231,"transactions":9,"vwap":102},"2026-01-29",-4.72,42800,{"date":1233,"open":1209,"high":1209,"low":1204,"close":1196,"change":771,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1196},"2026-01-28",-1.85,31900,{"date":1237,"open":1196,"high":1185,"low":377,"close":1185,"change":743,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1185},"2026-01-27",1.89,18100,{"date":1241,"open":1197,"high":1197,"low":1196,"close":1196,"change":729,"percent_change":729,"volume":1242,"transactions":9,"vwap":1196},"2026-01-26",21700,{"date":1244,"open":1196,"high":1197,"low":1204,"close":1196,"change":206,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1196},"2026-01-23",2.91,22100,{"date":1248,"open":1204,"high":1202,"low":102,"close":1204,"change":755,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1204},"2026-01-22",0.98,8600,{"date":1252,"open":102,"high":377,"low":102,"close":89,"change":755,"percent_change":1186,"volume":1253,"transactions":9,"vwap":89},"2026-01-21",17000,{"date":1255,"open":46,"high":1204,"low":46,"close":102,"change":671,"percent_change":1256,"volume":1257,"transactions":9,"vwap":102},"2026-01-20",-3.81,16400,{"date":1259,"open":1202,"high":1185,"low":377,"close":1202,"change":729,"percent_change":729,"volume":1260,"transactions":9,"vwap":1202},"2026-01-16",17500,{"date":1262,"open":1185,"high":1185,"low":89,"close":1202,"change":729,"percent_change":729,"volume":1263,"transactions":9,"vwap":1202},"2026-01-15",21500,{"date":1265,"open":1185,"high":1209,"low":1204,"close":1202,"change":743,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1202},"2026-01-14",1.94,42100,{"date":1269,"open":1197,"high":1197,"low":1204,"close":1204,"change":749,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1204},"2026-01-13",-4.63,63400,{"date":1273,"open":1195,"high":1274,"low":1185,"close":1185,"change":814,"percent_change":907,"volume":1275,"transactions":9,"vwap":1185},"2026-01-12",1.12,27600,{"date":1277,"open":1197,"high":1190,"low":1197,"close":1195,"change":729,"percent_change":729,"volume":1278,"transactions":9,"vwap":1195},"2026-01-09",26700,{"date":1280,"open":117,"high":1281,"low":1197,"close":1195,"change":814,"percent_change":926,"volume":1282,"transactions":9,"vwap":1195},"2026-01-08",1.15,29200,{"date":1284,"open":1203,"high":1285,"low":1209,"close":1190,"change":112,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1190},"2026-01-07",1.17,-0.87,39600,{"date":1289,"open":117,"high":1290,"low":117,"close":1281,"change":206,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1281},"2026-01-06",1.21,2.68,34400,{"date":1294,"open":1190,"high":1281,"low":1274,"close":1274,"change":112,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1274},"2026-01-05",-0.88,24000,{"date":1298,"open":1209,"high":117,"low":1185,"close":117,"change":206,"percent_change":1299,"volume":881,"transactions":9,"vwap":117},"2026-01-02",2.73,{"date":1301,"open":1165,"high":1209,"low":1077,"close":1209,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1209},"2025-12-31",0.16,17.02,182800,{"date":1306,"open":1175,"high":1169,"low":1077,"close":1165,"change":814,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1165},"2025-12-30",-3.09,212900,{"date":1310,"open":1174,"high":102,"low":1175,"close":1076,"change":1156,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1076},"2025-12-29",-6.73,87700,{"date":1314,"open":89,"high":1202,"low":102,"close":377,"change":112,"percent_change":1315,"volume":1316,"transactions":9,"vwap":377},"2025-12-26",-0.95,53900,{"date":1318,"open":1202,"high":1196,"low":89,"close":1202,"change":729,"percent_change":729,"volume":1319,"transactions":9,"vwap":1202},"2025-12-24",14200,{"date":1321,"open":1204,"high":1202,"low":89,"close":1202,"change":743,"percent_change":1266,"volume":1322,"transactions":9,"vwap":1202},"2025-12-23",31100,{"date":1324,"open":89,"high":1196,"low":1076,"close":1204,"change":755,"percent_change":1249,"volume":1325,"transactions":9,"vwap":1204},"2025-12-22",94900,{"date":1327,"open":1076,"high":89,"low":1175,"close":89,"change":206,"percent_change":1328,"volume":1329,"transactions":9,"vwap":89},"2025-12-19",3.03,49200,{"date":1331,"open":377,"high":377,"low":1169,"close":1174,"change":771,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1174},"2025-12-18",-1.98,84200,{"date":1335,"open":1204,"high":1196,"low":102,"close":102,"change":671,"percent_change":1256,"volume":1336,"transactions":9,"vwap":102},"2025-12-17",66700,{"date":1338,"open":1196,"high":1220,"low":1204,"close":1202,"change":729,"percent_change":729,"volume":1339,"transactions":9,"vwap":1202},"2025-12-16",14000,{"date":1341,"open":1185,"high":1197,"low":377,"close":1202,"change":814,"percent_change":1342,"volume":982,"transactions":9,"vwap":1202},"2025-12-15",-2.78,{"date":1344,"open":1209,"high":1274,"low":1185,"close":1185,"change":112,"percent_change":427,"volume":1345,"transactions":9,"vwap":1185},"2025-12-12",22400,{"date":1347,"open":1209,"high":1209,"low":1185,"close":1197,"change":112,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1197},"2025-12-11",-0.91,18600,{"date":1351,"open":1209,"high":1209,"low":1220,"close":1209,"change":755,"percent_change":1210,"volume":1352,"transactions":9,"vwap":1209},"2025-12-10",21400,{"date":1354,"open":117,"high":1203,"low":1197,"close":1197,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1197},"2025-12-09",-0.06,-5.22,61600,{"date":1359,"open":1209,"high":60,"low":1197,"close":1281,"change":791,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1281},"2025-12-08",3.6,20700,{"date":1363,"open":1209,"high":1190,"low":1209,"close":1195,"change":755,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1195},"2025-12-05",0.91,17700,{"date":1367,"open":1202,"high":1209,"low":1202,"close":1209,"change":791,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1209},"2025-12-04",3.77,44100,{"date":1371,"open":1196,"high":1185,"low":1204,"close":1196,"change":729,"percent_change":729,"volume":1372,"transactions":9,"vwap":1196},"2025-12-03",52100,{"date":1374,"open":1204,"high":1196,"low":1204,"close":1196,"change":206,"percent_change":1245,"volume":1375,"transactions":9,"vwap":1196},"2025-12-02",27700,{"date":1377,"open":89,"high":1220,"low":46,"close":1204,"change":814,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1204},"2025-12-01",-2.83,112500,{"date":1381,"open":1190,"high":1190,"low":377,"close":1196,"change":1180,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1196},"2025-11-28",-7.02,64500,{"date":1385,"open":117,"high":1190,"low":1195,"close":1190,"change":791,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1190},"2025-11-26",3.64,21000,{"date":1389,"open":117,"high":1281,"low":1197,"close":1209,"change":749,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1209},"2025-11-25",-4.35,47200,{"date":1393,"open":1195,"high":1394,"low":1185,"close":1281,"change":743,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1281},"2025-11-24",1.26,1.77,40800,{"date":1398,"open":1209,"high":1281,"low":1197,"close":117,"change":720,"percent_change":1399,"volume":1400,"transactions":9,"vwap":117},"2025-11-21",4.63,46100,{"date":1402,"open":60,"high":1290,"low":1185,"close":1185,"change":867,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1185},"2025-11-20",-7.69,95900,{"date":1406,"open":1407,"high":1407,"low":117,"close":1285,"change":729,"percent_change":729,"volume":1408,"transactions":9,"vwap":1285},"2025-11-19",1.18,74600,{"date":1410,"open":60,"high":60,"low":1203,"close":1285,"change":814,"percent_change":797,"volume":1411,"transactions":9,"vwap":1285},"2025-11-18",37100,{"date":1413,"open":1215,"high":991,"low":1407,"close":1214,"change":112,"percent_change":1414,"volume":979,"transactions":9,"vwap":1214},"2025-11-17",-0.83,{"date":1416,"open":1281,"high":1417,"low":1281,"close":1290,"change":743,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1290},"2025-11-14",1.22,1.68,64400,{"date":1421,"open":1215,"high":1394,"low":60,"close":60,"change":1355,"percent_change":1422,"volume":1423,"transactions":9,"vwap":60},"2025-11-13",-4.8,27400,{"date":1425,"open":1394,"high":978,"low":1417,"close":991,"change":755,"percent_change":930,"volume":1014,"transactions":9,"vwap":991},"2025-11-12",{"date":1427,"open":991,"high":978,"low":1290,"close":1215,"change":720,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1215},"2025-11-11",4.2,65200,{"date":1431,"open":60,"high":1214,"low":1203,"close":60,"change":791,"percent_change":1432,"volume":1433,"transactions":9,"vwap":60},"2025-11-10",3.48,13500,{"date":1435,"open":1285,"high":1214,"low":1274,"close":1281,"change":112,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1281},"2025-11-07",-0.86,30200,{"date":1439,"open":1407,"high":1214,"low":1281,"close":1203,"change":771,"percent_change":833,"volume":881,"transactions":9,"vwap":1203},"2025-11-06",{"date":1441,"open":1290,"high":1017,"low":1190,"close":1407,"change":671,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1407},"2025-11-05",-3.28,86700,{"date":1445,"open":991,"high":991,"low":1407,"close":1417,"change":671,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1417},"2025-11-04",-3.17,49800,{"date":1449,"open":1394,"high":1450,"low":991,"close":1394,"change":729,"percent_change":729,"volume":1451,"transactions":9,"vwap":1394},"2025-11-03",1.27,33700,{"date":1453,"open":978,"high":1454,"low":1017,"close":1394,"change":206,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1394},"2025-10-31",1.29,2.44,30500,{"date":1458,"open":1450,"high":1459,"low":1214,"close":1017,"change":749,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1017},"2025-10-30",1.3,-3.91,66500,{"date":1463,"open":1464,"high":1465,"low":1450,"close":978,"change":814,"percent_change":1466,"volume":1467,"transactions":9,"vwap":978},"2025-10-29",1.31,1.33,-2.29,74200,{"date":1469,"open":1450,"high":1464,"low":1450,"close":1464,"change":791,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1464},"2025-10-28",3.15,30000,{"date":1473,"open":1454,"high":1454,"low":1394,"close":1450,"change":743,"percent_change":633,"volume":1474,"transactions":9,"vwap":1450},"2025-10-27",49600,{"date":1476,"open":1215,"high":1450,"low":1290,"close":991,"change":755,"percent_change":930,"volume":1477,"transactions":9,"vwap":991},"2025-10-24",68800,{"date":1479,"open":1394,"high":1459,"low":1417,"close":1215,"change":814,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1215},"2025-10-23",-2.36,81100,{"date":1483,"open":978,"high":1459,"low":1017,"close":1450,"change":814,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1450},"2025-10-22",-2.31,125700,{"date":1487,"open":1394,"high":1488,"low":991,"close":1459,"change":791,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1459},"2025-10-21",1.32,3.17,62700,{"date":1492,"open":1215,"high":978,"low":1215,"close":1394,"change":755,"percent_change":560,"volume":1493,"transactions":9,"vwap":1394},"2025-10-20",68200,{"date":1495,"open":1394,"high":1454,"low":1017,"close":991,"change":814,"percent_change":1496,"volume":1497,"transactions":9,"vwap":991},"2025-10-17",-2.34,41200,{"date":1499,"open":1500,"high":1500,"low":1450,"close":978,"change":327,"percent_change":1501,"volume":1502,"transactions":9,"vwap":978},"2025-10-16",1.35,-7.25,139700,{"date":1504,"open":1465,"high":1505,"low":1459,"close":1506,"change":1078,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-15",1.49,1.38,6.15,395100,{"date":1510,"open":1450,"high":1500,"low":1215,"close":1459,"change":743,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1459},"2025-10-14",1.56,227800,{"date":1514,"open":1465,"high":1465,"low":1450,"close":978,"change":112,"percent_change":1515,"volume":992,"transactions":9,"vwap":978},"2025-10-13",-0.78,{"date":1517,"open":1465,"high":1518,"low":1417,"close":1454,"change":749,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1454},"2025-10-10",1.37,-3.73,277600,{"date":1522,"open":1523,"high":1523,"low":1459,"close":82,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":82},"2025-10-09",1.47,-0.12,-8.22,278800,{"date":1528,"open":82,"high":25,"low":1488,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-10-08",1.46,0.13,9.77,376000,{"date":1534,"open":1214,"high":1465,"low":1214,"close":1465,"change":1078,"percent_change":28,"volume":1535,"transactions":9,"vwap":1465},"2025-10-07",513200,{"date":1537,"open":1407,"high":1394,"low":1285,"close":991,"change":735,"percent_change":1538,"volume":1539,"transactions":9,"vwap":991},"2025-10-06",8.7,67900,{"date":1541,"open":1190,"high":1407,"low":117,"close":1281,"change":206,"percent_change":1291,"volume":1542,"transactions":9,"vwap":1281},"2025-10-03",50900,{"date":1544,"open":1190,"high":1407,"low":1195,"close":1274,"change":814,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1274},"2025-10-02",-2.61,82300,{"date":1548,"open":1285,"high":1407,"low":117,"close":1281,"change":755,"percent_change":1071,"volume":1549,"transactions":9,"vwap":1281},"2025-10-01",34100,{"date":1551,"open":1285,"high":60,"low":1274,"close":1190,"change":671,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1190},"2025-09-30",-3.39,35400,{"date":1555,"open":1281,"high":1214,"low":1281,"close":1407,"change":791,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1407},"2025-09-29",3.51,47400,{"date":1559,"open":1195,"high":1281,"low":1195,"close":1190,"change":206,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1190},"2025-09-26",2.7,32400,{"date":1563,"open":1203,"high":1203,"low":1195,"close":1195,"change":1355,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1195},"2025-09-25",-5.13,70500,{"date":1567,"open":1203,"high":60,"low":1281,"close":1285,"change":729,"percent_change":729,"volume":1568,"transactions":9,"vwap":1285},"2025-09-24",36700,{"date":1570,"open":60,"high":1214,"low":1285,"close":1285,"change":729,"percent_change":729,"volume":1287,"transactions":9,"vwap":1285},"2025-09-23",{"date":1572,"open":1214,"high":1417,"low":1281,"close":1285,"change":112,"percent_change":275,"volume":1573,"transactions":9,"vwap":1285},"2025-09-22",85200,{"date":1575,"open":1290,"high":1017,"low":1407,"close":1407,"change":671,"percent_change":1442,"volume":1576,"transactions":9,"vwap":1407},"2025-09-19",38000,{"date":1578,"open":1290,"high":1215,"low":60,"close":1417,"change":755,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1417},"2025-09-18",0.83,112300,{"date":1582,"open":1214,"high":1394,"low":60,"close":1290,"change":755,"percent_change":1579,"volume":1583,"transactions":9,"vwap":1290},"2025-09-17",89700,{"date":1585,"open":1290,"high":1417,"low":1214,"close":1214,"change":671,"percent_change":1586,"volume":1542,"transactions":9,"vwap":1214},"2025-09-16",-3.23,{"date":1588,"open":1450,"high":1450,"low":1290,"close":1215,"change":814,"percent_change":1480,"volume":1589,"transactions":9,"vwap":1215},"2025-09-15",48600,{"date":1591,"open":1017,"high":1454,"low":1290,"close":1450,"change":206,"percent_change":176,"volume":1592,"transactions":9,"vwap":1450},"2025-09-12",22500,{"date":1594,"open":991,"high":978,"low":1290,"close":1215,"change":671,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1215},"2025-09-11",-3.12,53100,{"date":1598,"open":1394,"high":1464,"low":1215,"close":978,"change":791,"percent_change":1599,"volume":1600,"transactions":9,"vwap":978},"2025-09-10",3.23,80400,{"date":1602,"open":991,"high":1394,"low":1017,"close":1215,"change":814,"percent_change":1480,"volume":1603,"transactions":9,"vwap":1215},"2025-09-09",17400,{"date":1605,"open":1017,"high":1450,"low":1290,"close":1450,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1450},"2025-09-08",0.07,5.83,72200,{"date":1610,"open":1214,"high":1215,"low":1407,"close":1214,"change":729,"percent_change":729,"volume":1611,"transactions":9,"vwap":1214},"2025-09-05",18700,{"date":1613,"open":1215,"high":1394,"low":1203,"close":1214,"change":671,"percent_change":1586,"volume":1614,"transactions":9,"vwap":1214},"2025-09-04",15600,{"date":1616,"open":991,"high":1488,"low":1017,"close":1215,"change":755,"percent_change":930,"volume":1617,"transactions":9,"vwap":1215},"2025-09-03",57000,{"date":1619,"open":1215,"high":991,"low":1017,"close":1017,"change":771,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1017},"2025-09-02",-1.6,38300,{"date":1623,"open":1454,"high":1459,"low":1215,"close":991,"change":671,"percent_change":1624,"volume":766,"transactions":9,"vwap":991},"2025-08-29",-3.1,{"date":1626,"open":1488,"high":1488,"low":1450,"close":1454,"change":771,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1454},"2025-08-28",-1.53,14800,{"date":1630,"open":1454,"high":1465,"low":1454,"close":1464,"change":729,"percent_change":729,"volume":1631,"transactions":9,"vwap":1464},"2025-08-27",32600,{"date":1633,"open":1459,"high":1488,"low":1394,"close":1464,"change":791,"percent_change":1470,"volume":1634,"transactions":9,"vwap":1464},"2025-08-26",41400,{"date":1636,"open":1459,"high":1465,"low":1450,"close":1450,"change":671,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1450},"2025-08-25",-3.05,54300,{"date":1640,"open":1454,"high":1488,"low":1417,"close":1464,"change":791,"percent_change":1470,"volume":1641,"transactions":9,"vwap":1464},"2025-08-22",16900,{"date":1643,"open":1417,"high":1488,"low":1214,"close":1450,"change":720,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1450},"2025-08-21",4.1,45300,{"date":1647,"open":1450,"high":1450,"low":1290,"close":1417,"change":749,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1417},"2025-08-20",-3.94,43800,{"date":1651,"open":1500,"high":1500,"low":1417,"close":1450,"change":1355,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1450},"2025-08-19",-4.51,133600,{"date":1655,"open":1518,"high":885,"low":1464,"close":1465,"change":771,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1465},"2025-08-18",-1.48,96300,{"date":1659,"open":1488,"high":1500,"low":1459,"close":1500,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1500},"2025-08-15",-0.74,39400,{"date":1663,"open":1464,"high":1518,"low":1459,"close":1664,"change":206,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-08-14",1.36,2.26,55200,{"date":1668,"open":991,"high":1500,"low":991,"close":1465,"change":1078,"percent_change":28,"volume":1669,"transactions":9,"vwap":1465},"2025-08-13",108100,{"date":1671,"open":1017,"high":991,"low":1214,"close":991,"change":791,"percent_change":1672,"volume":1673,"transactions":9,"vwap":991},"2025-08-12",3.31,42600,{"date":1675,"open":1417,"high":1215,"low":60,"close":1290,"change":729,"percent_change":729,"volume":1676,"transactions":9,"vwap":1290},"2025-08-11",56300,{"date":1678,"open":991,"high":991,"low":1407,"close":1290,"change":771,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1290},"2025-08-08",-1.63,42700,{"date":1682,"open":991,"high":978,"low":1417,"close":1017,"change":771,"percent_change":1620,"volume":1683,"transactions":9,"vwap":1017},"2025-08-07",16600,{"date":1685,"open":1459,"high":1464,"low":1417,"close":991,"change":327,"percent_change":1686,"volume":1687,"transactions":9,"vwap":991},"2025-08-06",-7.41,187600,{"date":1689,"open":60,"high":1664,"low":1407,"close":1500,"change":1302,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1500},"2025-08-05",13.45,357800,{"date":1693,"open":1290,"high":1417,"low":1285,"close":60,"change":206,"percent_change":1694,"volume":1695,"transactions":9,"vwap":60},"2025-08-04",2.59,75700,{"date":1697,"open":1214,"high":1214,"low":117,"close":1203,"change":671,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1203},"2025-08-01",-3.33,57200,{"date":1701,"open":1290,"high":1417,"low":1407,"close":1214,"change":743,"percent_change":863,"volume":1702,"transactions":9,"vwap":1214},"2025-07-31",29900,{"date":1704,"open":991,"high":991,"low":1407,"close":1407,"change":1156,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1407},"2025-07-30",-5.6,96400,{"date":1708,"open":1394,"high":1450,"low":991,"close":991,"change":814,"percent_change":1496,"volume":1709,"transactions":9,"vwap":991},"2025-07-29",37500,{"date":1711,"open":1459,"high":1488,"low":991,"close":978,"change":814,"percent_change":1466,"volume":1162,"transactions":9,"vwap":978},"2025-07-28",{"date":1713,"open":1500,"high":1500,"low":978,"close":1464,"change":671,"percent_change":1714,"volume":1477,"transactions":9,"vwap":1464},"2025-07-25",-2.96,{"date":1716,"open":82,"high":1664,"low":1464,"close":1500,"change":112,"percent_change":1660,"volume":1717,"transactions":9,"vwap":1500},"2025-07-24",83900,{"date":1719,"open":1459,"high":1664,"low":1454,"close":1664,"change":107,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1664},"2025-07-23",4.62,91300,{"date":1723,"open":978,"high":1488,"low":978,"close":1459,"change":755,"percent_change":132,"volume":1661,"transactions":9,"vwap":1459},"2025-07-22",{"date":1725,"open":1488,"high":1500,"low":978,"close":1454,"change":814,"percent_change":780,"volume":1177,"transactions":9,"vwap":1454},"2025-07-21",{"date":1727,"open":1500,"high":1506,"low":1488,"close":1488,"change":112,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1488},"2025-07-18",-0.75,65500,{"date":1731,"open":1394,"high":1518,"low":1394,"close":1465,"change":1078,"percent_change":28,"volume":1732,"transactions":9,"vwap":1465},"2025-07-17",90400,{"date":1734,"open":1394,"high":978,"low":1215,"close":991,"change":112,"percent_change":1735,"volume":1736,"transactions":9,"vwap":991},"2025-07-16",-0.79,62900,{"date":1738,"open":978,"high":1459,"low":1215,"close":1394,"change":755,"percent_change":560,"volume":1739,"transactions":9,"vwap":1394},"2025-07-15",165500,{"date":1741,"open":1465,"high":82,"low":991,"close":991,"change":1524,"percent_change":1742,"volume":1743,"transactions":9,"vwap":991},"2025-07-14",-8.76,194600,{"date":1745,"open":1529,"high":1529,"low":1500,"close":1518,"change":1180,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1518},"2025-07-11",-5.52,69400,{"date":1749,"open":1529,"high":1750,"low":893,"close":899,"change":671,"percent_change":1751,"volume":1752,"transactions":9,"vwap":899},"2025-07-10",1.48,-2.68,73700,{"date":1754,"open":1755,"high":25,"low":885,"close":1505,"change":1078,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1505},"2025-07-09",1.42,5.67,183400,{"date":1759,"open":1760,"high":1529,"low":1664,"close":885,"change":761,"percent_change":1761,"volume":1762,"transactions":9,"vwap":885},"2025-07-08",1.44,6.82,269500,{"date":1764,"open":1664,"high":1765,"low":1488,"close":1488,"change":771,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1488},"2025-07-07",1.39,-1.49,167700,{"date":1769,"open":1518,"high":1506,"low":82,"close":82,"change":771,"percent_change":1770,"volume":1771,"transactions":9,"vwap":82},"2025-07-03",-1.47,44800,{"date":1773,"open":82,"high":1774,"low":1465,"close":1664,"change":743,"percent_change":1505,"volume":1775,"transactions":9,"vwap":1664},"2025-07-02",1.4,106100,{"date":1777,"open":1454,"high":1760,"low":1394,"close":82,"change":107,"percent_change":1778,"volume":1779,"transactions":9,"vwap":82},"2025-07-01",4.69,137900,{"date":1781,"open":1459,"high":82,"low":978,"close":978,"change":771,"percent_change":1782,"volume":1783,"transactions":9,"vwap":978},"2025-06-30",-1.54,141400,{"date":1785,"open":978,"high":1465,"low":978,"close":1459,"change":743,"percent_change":1511,"volume":1786,"transactions":9,"vwap":1459},"2025-06-27",113000,{"date":1788,"open":1518,"high":1518,"low":1450,"close":978,"change":1180,"percent_change":1006,"volume":1789,"transactions":9,"vwap":978},"2025-06-26",156100,{"date":1791,"open":1765,"high":1755,"low":1500,"close":1664,"change":671,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1664},"2025-06-25",-2.86,128400,{"date":1795,"open":1755,"high":1760,"low":1765,"close":1774,"change":743,"percent_change":899,"volume":1796,"transactions":9,"vwap":1774},"2025-06-24",136000,{"date":1798,"open":1760,"high":899,"low":82,"close":1506,"change":1180,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1506},"2025-06-23",-5.48,198700,{"date":1802,"open":1511,"high":1803,"low":1774,"close":1529,"change":1524,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1529},"2025-06-20",1.57,-7.59,247000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":755,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-06-18",1.53,1.62,1.52,1.58,0.64,190600,{"date":1815,"open":1505,"high":1816,"low":1529,"close":1803,"change":720,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1803},"2025-06-17",1.63,3.29,352300,{"date":1820,"open":1529,"high":1811,"low":893,"close":1810,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1810},"2025-06-16",0.14,10.14,630900,{"date":1825,"open":899,"high":1826,"low":82,"close":1506,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1506},"2025-06-13",1.55,-0.14,-9.21,674200,{"date":1831,"open":1810,"high":1811,"low":899,"close":1810,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1810},"2025-06-12",-0.29,-16.02,1453900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-06-11",2.02,2.03,1.8,1.81,-0.45,-19.91,3746900,{"date":1845,"open":1170,"high":176,"low":1846,"close":1665,"change":117,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1665},"2025-06-10",1.76,100,102596500,{"date":1850,"open":1197,"high":1190,"low":1197,"close":117,"change":206,"percent_change":1299,"volume":927,"transactions":9,"vwap":117},"2025-06-09",{"date":1852,"open":1185,"high":1274,"low":1220,"close":1209,"change":112,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1209},"2025-06-06",-0.9,23200,{"date":1856,"open":1195,"high":1190,"low":1197,"close":1195,"change":729,"percent_change":729,"volume":1857,"transactions":9,"vwap":1195},"2025-06-05",14500,{"date":1859,"open":1274,"high":117,"low":1197,"close":1195,"change":729,"percent_change":729,"volume":1860,"transactions":9,"vwap":1195},"2025-06-04",20600,{"date":1862,"open":1195,"high":1274,"low":1209,"close":1195,"change":743,"percent_change":1863,"volume":1641,"transactions":9,"vwap":1195},"2025-06-03",1.83,{"date":1865,"open":1197,"high":1274,"low":1220,"close":1197,"change":729,"percent_change":729,"volume":1866,"transactions":9,"vwap":1197},"2025-06-02",13000,{"date":1868,"open":1195,"high":1274,"low":1196,"close":1197,"change":771,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1197},"2025-05-30",-1.8,16500,{"date":1872,"open":1274,"high":1281,"low":1185,"close":1195,"change":743,"percent_change":1863,"volume":1287,"transactions":9,"vwap":1195},"2025-05-29",{"date":1874,"open":117,"high":1281,"low":1197,"close":1197,"change":671,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1197},"2025-05-28",-3.54,39700,{"date":1878,"open":60,"high":1214,"low":1185,"close":117,"change":671,"percent_change":1879,"volume":1880,"transactions":9,"vwap":117},"2025-05-27",-3.42,114000,{"date":1882,"open":1214,"high":1214,"low":1190,"close":1285,"change":771,"percent_change":1883,"volume":995,"transactions":9,"vwap":1285},"2025-05-23",-1.68,{"date":1885,"open":1407,"high":60,"low":1203,"close":60,"change":729,"percent_change":729,"volume":1683,"transactions":9,"vwap":60},"2025-05-22",{"date":1887,"open":1454,"high":1459,"low":1285,"close":60,"change":1180,"percent_change":1888,"volume":1333,"transactions":9,"vwap":60},"2025-05-21",-6.3,{"date":1890,"open":1664,"high":893,"low":1450,"close":1450,"change":1156,"percent_change":1356,"volume":1891,"transactions":9,"vwap":1450},"2025-05-20",97000,{"date":1893,"open":1464,"high":1664,"low":978,"close":82,"change":206,"percent_change":1894,"volume":1895,"transactions":9,"vwap":82},"2025-05-19",2.29,50500,{"date":1897,"open":1017,"high":1500,"low":1017,"close":1464,"change":1078,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1464},"2025-05-16",6.5,117400,{"date":1901,"open":1017,"high":1215,"low":60,"close":1017,"change":755,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1017},"2025-05-15",0.82,23900,{"date":1905,"open":1290,"high":1417,"low":60,"close":1417,"change":729,"percent_change":729,"volume":1387,"transactions":9,"vwap":1417},"2025-05-14",{"date":1907,"open":1203,"high":1017,"low":1190,"close":1417,"change":761,"percent_change":1908,"volume":1045,"transactions":9,"vwap":1417},"2025-05-13",7.96,{"date":1910,"open":1190,"high":1290,"low":1274,"close":117,"change":729,"percent_change":729,"volume":1911,"transactions":9,"vwap":117},"2025-05-12",18000,{"date":1913,"open":1274,"high":1417,"low":1274,"close":117,"change":729,"percent_change":729,"volume":1411,"transactions":9,"vwap":117},"2025-05-09",{"date":1915,"open":1285,"high":1407,"low":117,"close":117,"change":112,"percent_change":1295,"volume":1916,"transactions":9,"vwap":117},"2025-05-08",18400,{"date":1918,"open":1190,"high":60,"low":117,"close":1190,"change":729,"percent_change":729,"volume":1919,"transactions":9,"vwap":1190},"2025-05-07",38400,{"date":1921,"open":1203,"high":60,"low":1190,"close":1190,"change":771,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1190},"2025-05-06",-1.72,51500,{"date":1925,"open":1203,"high":1417,"low":1281,"close":1203,"change":771,"percent_change":833,"volume":1926,"transactions":9,"vwap":1203},"2025-05-05",63000,{"date":1928,"open":60,"high":1417,"low":1407,"close":1407,"change":206,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1407},"2025-05-02",2.61,43200,{"date":1932,"open":1274,"high":60,"low":1274,"close":1281,"change":743,"percent_change":1395,"volume":1876,"transactions":9,"vwap":1281},"2025-05-01",{"date":1934,"open":1285,"high":60,"low":1197,"close":117,"change":671,"percent_change":1879,"volume":773,"transactions":9,"vwap":117},"2025-04-30",{"date":1936,"open":1274,"high":1417,"low":1274,"close":1285,"change":743,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1285},"2025-04-29",1.74,54800,{"date":1940,"open":1197,"high":1407,"low":1185,"close":1281,"change":791,"percent_change":1360,"volume":1941,"transactions":9,"vwap":1281},"2025-04-28",100600,{"date":1943,"open":1209,"high":1190,"low":1197,"close":1195,"change":729,"percent_change":729,"volume":1944,"transactions":9,"vwap":1195},"2025-04-25",69300,{"date":1946,"open":1197,"high":1203,"low":1202,"close":1195,"change":743,"percent_change":1863,"volume":1947,"transactions":9,"vwap":1195},"2025-04-24",152200,{"date":1949,"open":1274,"high":1417,"low":1197,"close":1197,"change":814,"percent_change":1751,"volume":1950,"transactions":9,"vwap":1197},"2025-04-23",271300,{"date":180,"open":1017,"high":1215,"low":1202,"close":1274,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1274},-0.11,-8.94,862200]